KissMeData/248170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205300	1237292900	29300	29300	29300	29300	190
3	20230607	205200	1237292900	29300	29300	29300	29300	0
4	20230607	205100	1237292900	29300	29300	29300	29300	0
5	20230607	205000	1237292900	29300	29300	29300	29300	0
6	20230607	204900	1237292900	29300	29300	29300	29300	0
7	20230607	204800	1237292900	29300	29300	29300	29300	0
8	20230607	204700	1237292900	29300	29300	29300	29300	0
9	20230607	204600	1237292900	29300	29300	29300	29300	0
10	20230607	204500	1237292900	29300	29300	29300	29300	0
11	20230607	204400	1237292900	29300	29300	29300	29300	0
12	20230607	204300	1237292900	29300	29300	29300	29300	0
13	20230607	204200	1237292900	29300	29300	29300	29300	0
14	20230607	204100	1237292900	29300	29300	29300	29300	0
15	20230607	204000	1237292900	29300	29300	29300	29300	0
16	20230607	203900	1237292900	29300	29300	29300	29300	0
17	20230607	203800	1237292900	29300	29300	29300	29300	0
18	20230607	203700	1237292900	29300	29300	29300	29300	0
19	20230607	203600	1237292900	29300	29300	29300	29300	0
20	20230607	203500	1237292900	29300	29300	29300	29300	0
21	20230607	203400	1237292900	29300	29300	29300	29300	0
22	20230607	203300	1237292900	29300	29300	29300	29300	0
23	20230607	203200	1237292900	29300	29300	29300	29300	0
24	20230607	203100	1237292900	29300	29300	29300	29300	0
25	20230607	203000	1237292900	29300	29300	29300	29300	0
26	20230607	202900	1237292900	29300	29300	29300	29300	0
27	20230607	202800	1237292900	29300	29300	29300	29300	0
28	20230607	202700	1237292900	29300	29300	29300	29300	0
29	20230607	202600	1237292900	29300	29300	29300	29300	0
30	20230607	202500	1237292900	29300	29300	29300	29300	0
31	20230607	202400	1237292900	29300	29300	29300	29300	0
32	20230607	202300	1237292900	29300	29300	29300	29300	190
33	20230607	202200	1237292900	29300	29300	29300	29300	0
34	20230607	202100	1237292900	29300	29300	29300	29300	0
35	20230607	202000	1237292900	29300	29300	29300	29300	0
36	20230607	201900	1237292900	29300	29300	29300	29300	0
37	20230607	201800	1237292900	29300	29300	29300	29300	0
38	20230607	201700	1237292900	29300	29300	29300	29300	0
39	20230607	201600	1237292900	29300	29300	29300	29300	0
40	20230607	201500	1237292900	29300	29300	29300	29300	0
41	20230607	201400	1237292900	29300	29300	29300	29300	0
42	20230607	201300	1237292900	29300	29300	29300	29300	0
43	20230607	201200	1237292900	29300	29300	29300	29300	0
44	20230607	201100	1237292900	29300	29300	29300	29300	0
45	20230607	201000	1237292900	29300	29300	29300	29300	0
46	20230607	200900	1237292900	29300	29300	29300	29300	0
47	20230607	200800	1237292900	29300	29300	29300	29300	0
48	20230607	200700	1237292900	29300	29300	29300	29300	0
49	20230607	200600	1237292900	29300	29300	29300	29300	0
50	20230607	200500	1237292900	29300	29300	29300	29300	0
51	20230607	200400	1237292900	29300	29300	29300	29300	0
52	20230607	200300	1237292900	29300	29300	29300	29300	0
53	20230607	200200	1237292900	29300	29300	29300	29300	0
54	20230607	200100	1237292900	29300	29300	29300	29300	0
55	20230607	200000	1237292900	29300	29300	29300	29300	0
56	20230607	195900	1237292900	29300	29300	29300	29300	0
57	20230607	195800	1237292900	29300	29300	29300	29300	0
58	20230607	195700	1237292900	29300	29300	29300	29300	0
59	20230607	195600	1237292900	29300	29300	29300	29300	0
60	20230607	195500	1237292900	29300	29300	29300	29300	0
61	20230607	195400	1237292900	29300	29300	29300	29300	0
62	20230607	195300	1237292900	29300	29300	29300	29300	190
63	20230607	195200	1237292900	29300	29300	29300	29300	0
64	20230607	195100	1237292900	29300	29300	29300	29300	0
65	20230607	195000	1237292900	29300	29300	29300	29300	0
66	20230607	194900	1237292900	29300	29300	29300	29300	0
67	20230607	194800	1237292900	29300	29300	29300	29300	0
68	20230607	194700	1237292900	29300	29300	29300	29300	0
69	20230607	194600	1237292900	29300	29300	29300	29300	0
70	20230607	194500	1237292900	29300	29300	29300	29300	0
71	20230607	194400	1237292900	29300	29300	29300	29300	0
72	20230607	194300	1237292900	29300	29300	29300	29300	0
73	20230607	194200	1237292900	29300	29300	29300	29300	0
74	20230607	194100	1237292900	29300	29300	29300	29300	0
75	20230607	194000	1237292900	29300	29300	29300	29300	0
76	20230607	193900	1237292900	29300	29300	29300	29300	0
77	20230607	193800	1237292900	29300	29300	29300	29300	0
78	20230607	193700	1237292900	29300	29300	29300	29300	0
79	20230607	193600	1237292900	29300	29300	29300	29300	0
80	20230607	193500	1237292900	29300	29300	29300	29300	0
81	20230607	193400	1237292900	29300	29300	29300	29300	0
82	20230607	193300	1237292900	29300	29300	29300	29300	0
83	20230607	193200	1237292900	29300	29300	29300	29300	0
84	20230607	193100	1237292900	29300	29300	29300	29300	0
85	20230607	193000	1237292900	29300	29300	29300	29300	0
86	20230607	192900	1237292900	29300	29300	29300	29300	0
87	20230607	192800	1237292900	29300	29300	29300	29300	0
88	20230607	192700	1237292900	29300	29300	29300	29300	0
89	20230607	192600	1237292900	29300	29300	29300	29300	0
90	20230607	192500	1237292900	29300	29300	29300	29300	0
91	20230607	192400	1237292900	29300	29300	29300	29300	0
92	20230607	192300	1237292900	29300	29300	29300	29300	190
93	20230607	192200	1237292900	29300	29300	29300	29300	0
94	20230607	192100	1237292900	29300	29300	29300	29300	0
95	20230607	192000	1237292900	29300	29300	29300	29300	0
96	20230607	191900	1237292900	29300	29300	29300	29300	0
97	20230607	191800	1237292900	29300	29300	29300	29300	0
98	20230607	191700	1237292900	29300	29300	29300	29300	0
99	20230607	191600	1237292900	29300	29300	29300	29300	0
100	20230607	191500	1237292900	29300	29300	29300	29300	0
101	20230607	191400	1237292900	29300	29300	29300	29300	0
102	20230607	191300	1237292900	29300	29300	29300	29300	0
103	20230607	191200	1237292900	29300	29300	29300	29300	0
104	20230607	191100	1237292900	29300	29300	29300	29300	0
105	20230607	191000	1237292900	29300	29300	29300	29300	0
106	20230607	190900	1237292900	29300	29300	29300	29300	0
107	20230607	190800	1237292900	29300	29300	29300	29300	0
108	20230607	190700	1237292900	29300	29300	29300	29300	0
109	20230607	190600	1237292900	29300	29300	29300	29300	0
110	20230607	190500	1237292900	29300	29300	29300	29300	0
111	20230607	190400	1237292900	29300	29300	29300	29300	0
112	20230607	190300	1237292900	29300	29300	29300	29300	0
113	20230607	190200	1237292900	29300	29300	29300	29300	0
114	20230607	190100	1237292900	29300	29300	29300	29300	0
115	20230607	190000	1237292900	29300	29300	29300	29300	0
116	20230607	185900	1237292900	29300	29300	29300	29300	0
117	20230607	185800	1237292900	29300	29300	29300	29300	0
118	20230607	185700	1237292900	29300	29300	29300	29300	0
119	20230607	185600	1237292900	29300	29300	29300	29300	0
120	20230607	185500	1237292900	29300	29300	29300	29300	0
121	20230607	185400	1237292900	29300	29300	29300	29300	0
122	20230607	185300	1237292900	29300	29300	29300	29300	190
123	20230607	185200	1237292900	29300	29300	29300	29300	0
124	20230607	185100	1237292900	29300	29300	29300	29300	0
125	20230607	185000	1237292900	29300	29300	29300	29300	0
126	20230607	184900	1237292900	29300	29300	29300	29300	0
127	20230607	184800	1237292900	29300	29300	29300	29300	0
128	20230607	184700	1237292900	29300	29300	29300	29300	0
129	20230607	184600	1237292900	29300	29300	29300	29300	0
130	20230607	184500	1237292900	29300	29300	29300	29300	0
131	20230607	184400	1237292900	29300	29300	29300	29300	0
132	20230607	184300	1237292900	29300	29300	29300	29300	0
133	20230607	184200	1237292900	29300	29300	29300	29300	0
134	20230607	184100	1237292900	29300	29300	29300	29300	0
135	20230607	184000	1237292900	29300	29300	29300	29300	0
136	20230607	183900	1237292900	29300	29300	29300	29300	0
137	20230607	183800	1237292900	29300	29300	29300	29300	0
138	20230607	183700	1237292900	29300	29300	29300	29300	0
139	20230607	183600	1237292900	29300	29300	29300	29300	0
140	20230607	183500	1237292900	29300	29300	29300	29300	0
141	20230607	183400	1237292900	29300	29300	29300	29300	0
142	20230607	183300	1237292900	29300	29300	29300	29300	0
143	20230607	183200	1237292900	29300	29300	29300	29300	0
144	20230607	183100	1237292900	29300	29300	29300	29300	0
145	20230607	183000	1237292900	29300	29300	29300	29300	0
146	20230607	182900	1237292900	29300	29300	29300	29300	0
147	20230607	182800	1237292900	29300	29300	29300	29300	0
148	20230607	182700	1237292900	29300	29300	29300	29300	0
149	20230607	182600	1237292900	29300	29300	29300	29300	0
150	20230607	182500	1237292900	29300	29300	29300	29300	0
151	20230607	182400	1237292900	29300	29300	29300	29300	0
152	20230607	182300	1237292900	29300	29300	29300	29300	190
153	20230607	182200	1237292900	29300	29300	29300	29300	0
154	20230607	182100	1237292900	29300	29300	29300	29300	0
155	20230607	182000	1237292900	29300	29300	29300	29300	0
156	20230607	181900	1237292900	29300	29300	29300	29300	0
157	20230607	181800	1237292900	29300	29300	29300	29300	0
158	20230607	181700	1237292900	29300	29300	29300	29300	0
159	20230607	181600	1237292900	29300	29300	29300	29300	0
160	20230607	181500	1237292900	29300	29300	29300	29300	0
161	20230607	181400	1237292900	29300	29300	29300	29300	0
162	20230607	181300	1237292900	29300	29300	29300	29300	0
163	20230607	181200	1237292900	29300	29300	29300	29300	0
164	20230607	181100	1237292900	29300	29300	29300	29300	0
165	20230607	181000	1237292900	29300	29300	29300	29300	0
166	20230607	180900	1237292900	29300	29300	29300	29300	0
167	20230607	180800	1237292900	29300	29300	29300	29300	0
168	20230607	180700	1237292900	29300	29300	29300	29300	0
169	20230607	180600	1237292900	29300	29300	29300	29300	0
170	20230607	180500	1237292900	29300	29300	29300	29300	0
171	20230607	180400	1237292900	29300	29300	29300	29300	0
172	20230607	180300	1237292900	29300	29300	29300	29300	0
173	20230607	180200	1237292900	29300	29300	29300	29300	0
174	20230607	180100	1237292900	29300	29300	29300	29300	0
175	20230607	180000	1237292900	29300	29300	29300	29300	0
176	20230607	175900	1237292900	29300	29300	29300	29300	0
177	20230607	175800	1237292900	29300	29300	29300	29300	0
178	20230607	175700	1237292900	29300	29300	29300	29300	0
179	20230607	175600	1237292900	29300	29300	29300	29300	0
180	20230607	175500	1237292900	29300	29300	29300	29300	0
181	20230607	175400	1237292900	29300	29300	29300	29300	0
182	20230607	175300	1237292900	29300	29300	29300	29300	190
183	20230607	175200	1237292900	29300	29300	29300	29300	0
184	20230607	175100	1237292900	29300	29300	29300	29300	0
185	20230607	175000	1237292900	29300	29300	29300	29300	0
186	20230607	174900	1237292900	29300	29300	29300	29300	0
187	20230607	174800	1237292900	29300	29300	29300	29300	0
188	20230607	174700	1237292900	29300	29300	29300	29300	0
189	20230607	174600	1237292900	29300	29300	29300	29300	0
190	20230607	174500	1237292900	29300	29300	29300	29300	0
191	20230607	174400	1237292900	29300	29300	29300	29300	0
192	20230607	174300	1237292900	29300	29300	29300	29300	0
193	20230607	174200	1237292900	29300	29300	29300	29300	0
194	20230607	174100	1237292900	29300	29300	29300	29300	0
195	20230607	174000	1237292900	29300	29300	29300	29300	0
196	20230607	173900	1237292900	29300	29300	29300	29300	0
197	20230607	173800	1237292900	29300	29300	29300	29300	0
198	20230607	173700	1237292900	29300	29300	29300	29300	0
199	20230607	173600	1237292900	29300	29300	29300	29300	0
200	20230607	173500	1237292900	29300	29300	29300	29300	0
201	20230607	173400	1237292900	29300	29300	29300	29300	0
202	20230607	173300	1237292900	29300	29300	29300	29300	0
203	20230607	173200	1237292900	29300	29300	29300	29300	0
204	20230607	173100	1237292900	29300	29300	29300	29300	0
205	20230607	173000	1237292900	29300	29300	29300	29300	0
206	20230607	172900	1237292900	29300	29300	29300	29300	0
207	20230607	172800	1237292900	29300	29300	29300	29300	0
208	20230607	172700	1237292900	29300	29300	29300	29300	0
209	20230607	172600	1237292900	29300	29300	29300	29300	0
210	20230607	172500	1237292900	29300	29300	29300	29300	0
211	20230607	172400	1237292900	29300	29300	29300	29300	0
212	20230607	172300	1237292900	29300	29300	29300	29300	190
213	20230607	172200	1237292900	29300	29300	29300	29300	0
214	20230607	172100	1237292900	29300	29300	29300	29300	0
215	20230607	172000	1237292900	29300	29300	29300	29300	0
216	20230607	171900	1237292900	29300	29300	29300	29300	0
217	20230607	171800	1237292900	29300	29300	29300	29300	0
218	20230607	171700	1237292900	29300	29300	29300	29300	0
219	20230607	171600	1237292900	29300	29300	29300	29300	0
220	20230607	171500	1237292900	29300	29300	29300	29300	0
221	20230607	171400	1237292900	29300	29300	29300	29300	0
222	20230607	171300	1237292900	29300	29300	29300	29300	0
223	20230607	171200	1237292900	29300	29300	29300	29300	0
224	20230607	171100	1237292900	29300	29300	29300	29300	0
225	20230607	171000	1237292900	29300	29300	29300	29300	0
226	20230607	170900	1237292900	29300	29300	29300	29300	0
227	20230607	170800	1237292900	29300	29300	29300	29300	0
228	20230607	170700	1237292900	29300	29300	29300	29300	0
229	20230607	170600	1237292900	29300	29300	29300	29300	0
230	20230607	170500	1237292900	29300	29300	29300	29300	0
231	20230607	170400	1237292900	29300	29300	29300	29300	0
232	20230607	170300	1237292900	29300	29300	29300	29300	0
233	20230607	170200	1237292900	29300	29300	29300	29300	0
234	20230607	170100	1237292900	29300	29300	29300	29300	0
235	20230607	170000	1237292900	29300	29300	29300	29300	0
236	20230607	165900	1237292900	29300	29300	29300	29300	0
237	20230607	165800	1237292900	29300	29300	29300	29300	0
238	20230607	165700	1237292900	29300	29300	29300	29300	0
239	20230607	165600	1237292900	29300	29300	29300	29300	0
240	20230607	165500	1237292900	29300	29300	29300	29300	0
241	20230607	165400	1237292900	29300	29300	29300	29300	0
242	20230607	165300	1237292900	29300	29300	29300	29300	190
243	20230607	165200	1237292900	29300	29300	29300	29300	0
244	20230607	165100	1237292900	29300	29300	29300	29300	0
245	20230607	165000	1237292900	29300	29300	29300	29300	0
246	20230607	164900	1237292900	29300	29300	29300	29300	0
247	20230607	164800	1237292900	29300	29300	29300	29300	0
248	20230607	164700	1237292900	29300	29300	29300	29300	0
249	20230607	164600	1237292900	29300	29300	29300	29300	0
250	20230607	164500	1237292900	29300	29300	29300	29300	0
251	20230607	164400	1237292900	29300	29300	29300	29300	0
252	20230607	164300	1237292900	29300	29300	29300	29300	0
253	20230607	164200	1237292900	29300	29300	29300	29300	0
254	20230607	164100	1237292900	29300	29300	29300	29300	0
255	20230607	164000	1237292900	29300	29300	29300	29300	0
256	20230607	163900	1237292900	29300	29300	29300	29300	0
257	20230607	163800	1237292900	29300	29300	29300	29300	0
258	20230607	163700	1237292900	29300	29300	29300	29300	0
259	20230607	163600	1237292900	29300	29300	29300	29300	0
260	20230607	163500	1237292900	29300	29300	29300	29300	0
261	20230607	163400	1237292900	29300	29300	29300	29300	0
262	20230607	163300	1237292900	29300	29300	29300	29300	0
263	20230607	163200	1237292900	29300	29300	29300	29300	0
264	20230607	163100	1237292900	29300	29300	29300	29300	0
265	20230607	163000	1237292900	29300	29300	29300	29300	0
266	20230607	162900	1237292900	29300	29300	29300	29300	0
267	20230607	162800	1237292900	29300	29300	29300	29300	0
268	20230607	162700	1237292900	29300	29300	29300	29300	0
269	20230607	162600	1237292900	29300	29300	29300	29300	0
270	20230607	162500	1237292900	29300	29300	29300	29300	0
271	20230607	162400	1237292900	29300	29300	29300	29300	0
272	20230607	162300	1237292900	29300	29300	29300	29300	190
273	20230607	162200	1237292900	29300	29300	29300	29300	0
274	20230607	162100	1237292900	29300	29300	29300	29300	0
275	20230607	162000	1237292900	29300	29300	29300	29300	0
276	20230607	161900	1237292900	29300	29300	29300	29300	0
277	20230607	161800	1237292900	29300	29300	29300	29300	0
278	20230607	161700	1237292900	29300	29300	29300	29300	0
279	20230607	161600	1237292900	29300	29300	29300	29300	0
280	20230607	161500	1237292900	29300	29300	29300	29300	0
281	20230607	161400	1237292900	29300	29300	29300	29300	0
282	20230607	161300	1237292900	29300	29300	29300	29300	0
283	20230607	161200	1237292900	29300	29300	29300	29300	0
284	20230607	161100	1237292900	29300	29300	29300	29300	0
285	20230607	161000	1237292900	29300	29300	29300	29300	0
286	20230607	160900	1237292900	29300	29300	29300	29300	0
287	20230607	160800	1237292900	29300	29300	29300	29300	0
288	20230607	160700	1237292900	29300	29300	29300	29300	0
289	20230607	160600	1237292900	29300	29300	29300	29300	0
290	20230607	160500	1237292900	29300	29300	29300	29300	0
291	20230607	160400	1237292900	29300	29300	29300	29300	0
292	20230607	160300	1237292900	29300	29300	29300	29300	0
293	20230607	160200	1237292900	29300	29300	29300	29300	0
294	20230607	160100	1237292900	29300	29300	29300	29300	0
295	20230607	160000	1237292900	29300	29300	29300	29300	0
296	20230607	155900	1237292900	29300	29300	29300	29300	0
297	20230607	155800	1237292900	29300	29300	29300	29300	0
298	20230607	155700	1237292900	29300	29300	29300	29300	0
299	20230607	155600	1237292900	29300	29300	29300	29300	0
300	20230607	155500	1237292900	29300	29300	29300	29300	0
301	20230607	155400	1237292900	29300	29300	29300	29300	0
302	20230607	155300	1237292900	29300	29300	29300	29300	190
303	20230607	155200	1237292900	29300	29300	29300	29300	0
304	20230607	155100	1237292900	29300	29300	29300	29300	0
305	20230607	155000	1237292900	29300	29300	29300	29300	0
306	20230607	154900	1237292900	29300	29300	29300	29300	0
307	20230607	154800	1237292900	29300	29300	29300	29300	0
308	20230607	154700	1237292900	29300	29300	29300	29300	0
309	20230607	154600	1237292900	29300	29300	29300	29300	0
310	20230607	154500	1237292900	29300	29300	29300	29300	0
311	20230607	154400	1237292900	29300	29300	29300	29300	0
312	20230607	154300	1237292900	29300	29300	29300	29300	0
313	20230607	154200	1237292900	29300	29300	29300	29300	0
314	20230607	154100	1237292900	29300	29300	29300	29300	0
315	20230607	154000	1237292900	29300	29300	29300	29300	0
316	20230607	153900	1237292900	29300	29300	29300	29300	0
317	20230607	153800	1237292900	29300	29300	29300	29300	0
318	20230607	153700	1237292900	29300	29300	29300	29300	0
319	20230607	153600	1237292900	29300	29300	29300	29300	0
320	20230607	153500	1237292900	29300	29300	29300	29300	0
321	20230607	153400	1237292900	29300	29300	29300	29300	0
322	20230607	153300	1237292900	29300	29300	29300	29300	0
323	20230607	153200	1237292900	29300	29300	29300	29300	0
324	20230607	153100	1237292900	29300	29300	29300	29300	0
325	20230607	153000	1237292900	29300	29300	29300	29300	190
326	20230607	152900	1231725900	29350	29350	29350	29350	0
327	20230607	152800	1231725900	29350	29350	29350	29350	0
328	20230607	152700	1231725900	29350	29350	29350	29350	0
329	20230607	152600	1231725900	29350	29350	29350	29350	0
330	20230607	152500	1231725900	29350	29350	29350	29350	0
331	20230607	152400	1231725900	29350	29350	29350	29350	0
332	20230607	152300	1231725900	29350	29350	29350	29350	0
333	20230607	152200	1231725900	29350	29350	29350	29350	0
334	20230607	152100	1231725900	29350	29350	29350	29350	0
335	20230607	152000	1231725900	29350	29350	29350	29350	0
336	20230607	151900	1231725900	29350	29350	29350	29350	20
337	20230607	151800	1231138900	29350	29350	29350	29350	5
338	20230607	151700	1230992150	29300	29300	29300	29300	5
339	20230607	151600	1230845650	29350	29350	29350	29350	0
340	20230607	151500	1230845650	29350	29350	29350	29350	0
341	20230607	151400	1230845650	29350	29400	29400	29350	31
342	20230607	151300	1229935750	29400	29400	29400	29400	0
343	20230607	151200	1229935750	29400	29400	29400	29400	0
344	20230607	151100	1229935750	29400	29400	29400	29400	0
345	20230607	151000	1229935750	29400	29400	29400	29400	4
346	20230607	150900	1229818150	29400	29400	29400	29400	0
347	20230607	150800	1229818150	29400	29400	29400	29400	0
348	20230607	150700	1229818150	29400	29400	29400	29400	6
349	20230607	150600	1229641750	29350	29350	29350	29350	0
350	20230607	150500	1229641750	29350	29350	29350	29350	10
351	20230607	150400	1229348250	29450	29450	29450	29450	50
352	20230607	150300	1227875750	29450	29450	29450	29450	0
353	20230607	150200	1227875750	29450	29450	29450	29450	1
354	20230607	150100	1227846300	29350	29350	29350	29350	0
355	20230607	150000	1227846300	29350	29350	29350	29350	0
356	20230607	145900	1227846300	29350	29400	29400	29350	277
357	20230607	145800	1219713200	29400	29400	29400	29400	76
358	20230607	145700	1217478800	29400	29400	29400	29400	1
359	20230607	145600	1217449400	29450	29450	29450	29450	2
360	20230607	145500	1217390500	29450	29500	29500	29450	43
361	20230607	145400	1216124100	29450	29450	29450	29450	0
362	20230607	145300	1216124100	29450	29450	29450	29450	0
363	20230607	145200	1216124100	29450	29450	29450	29450	0
364	20230607	145100	1216124100	29450	29450	29450	29450	0
365	20230607	145000	1216124100	29450	29450	29450	29450	3
366	20230607	144900	1216035750	29550	29450	29550	29450	104
367	20230607	144800	1212972550	29450	29450	29450	29450	0
368	20230607	144700	1212972550	29450	29450	29450	29450	0
369	20230607	144600	1212972550	29450	29450	29450	29450	1
370	20230607	144500	1212943100	29550	29550	29550	29550	10
371	20230607	144400	1212647600	29450	29450	29450	29450	0
372	20230607	144300	1212647600	29450	29450	29450	29450	0
373	20230607	144200	1212647600	29450	29450	29450	29450	0
374	20230607	144100	1212647600	29450	29450	29450	29450	290
375	20230607	144000	1204107100	29450	29450	29450	29450	0
376	20230607	143900	1204107100	29450	29450	29450	29450	1
377	20230607	143800	1204077650	29450	29450	29450	29450	0
378	20230607	143700	1204077650	29450	29450	29450	29450	10
379	20230607	143600	1203783150	29450	29450	29450	29450	0
380	20230607	143500	1203783150	29450	29400	29450	29350	377
381	20230607	143400	1192706200	29400	29450	29450	29400	60
382	20230607	143300	1190941350	29500	29500	29500	29500	0
383	20230607	143200	1190941350	29500	29500	29500	29500	4
384	20230607	143100	1190823350	29500	29550	29550	29500	5
385	20230607	143000	1190675750	29550	29550	29550	29550	1
386	20230607	142900	1190646200	29600	29600	29600	29600	17
387	20230607	142800	1190143000	29600	29600	29600	29600	0
388	20230607	142700	1190143000	29600	29600	29600	29600	0
389	20230607	142600	1190143000	29600	29600	29600	29600	0
390	20230607	142500	1190143000	29600	29600	29600	29600	0
391	20230607	142400	1190143000	29600	29600	29600	29600	11
392	20230607	142300	1189817400	29600	29600	29600	29600	1
393	20230607	142200	1189787800	29550	29550	29550	29550	2
394	20230607	142100	1189728700	29600	29600	29600	29600	40
395	20230607	142000	1188544700	29600	29600	29600	29600	180
396	20230607	141900	1183216700	29550	29550	29550	29550	50
397	20230607	141800	1181739200	29550	29550	29550	29550	20
398	20230607	141700	1181148200	29600	29600	29600	29600	100
399	20230607	141600	1178188200	29600	29600	29600	29600	0
400	20230607	141500	1178188200	29600	29550	29600	29550	32
401	20230607	141400	1177242250	29550	29550	29550	29550	20
402	20230607	141300	1176651250	29550	29550	29550	29550	5
403	20230607	141200	1176503500	29500	29500	29500	29500	0
404	20230607	141100	1176503500	29500	29500	29500	29500	2
405	20230607	141000	1176444500	29500	29500	29500	29500	19
406	20230607	140900	1175884000	29450	29450	29450	29450	0
407	20230607	140800	1175884000	29450	29450	29450	29450	0
408	20230607	140700	1175884000	29450	29450	29450	29450	0
409	20230607	140600	1175884000	29450	29450	29450	29450	2
410	20230607	140500	1175825100	29450	29450	29450	29450	0
411	20230607	140400	1175825100	29450	29450	29450	29450	0
412	20230607	140300	1175825100	29450	29450	29450	29450	0
413	20230607	140200	1175825100	29450	29450	29450	29450	0
414	20230607	140100	1175825100	29450	29500	29500	29450	120
415	20230607	140000	1172287950	29550	29550	29550	29550	15
416	20230607	135900	1171844700	29550	29550	29550	29550	5
417	20230607	135800	1171696950	29600	29600	29600	29600	3
418	20230607	135700	1171608150	29600	29600	29600	29600	0
419	20230607	135600	1171608150	29600	29600	29600	29600	0
420	20230607	135500	1171608150	29600	29600	29600	29600	2
421	20230607	135400	1171548950	29550	29550	29550	29550	0
422	20230607	135300	1171548950	29550	29550	29550	29550	110
423	20230607	135200	1168298450	29500	29500	29500	29500	2
424	20230607	135100	1168239450	29650	29650	29650	29650	0
425	20230607	135000	1168239450	29650	29550	29650	29550	81
426	20230607	134900	1165845400	29450	29650	29650	29400	987
427	20230607	134800	1136731200	29650	29650	29650	29650	3
428	20230607	134700	1136642250	29650	29650	29650	29650	0
429	20230607	134600	1136642250	29650	29700	29700	29650	212
430	20230607	134500	1130354450	29700	29700	29700	29700	1
431	20230607	134400	1130324750	29700	29700	29700	29700	10
432	20230607	134300	1130027750	29700	29700	29700	29700	15
433	20230607	134200	1129582250	29700	29700	29700	29700	1
434	20230607	134100	1129552550	29700	29700	29700	29700	28
435	20230607	134000	1128720950	29700	29700	29700	29700	22
436	20230607	133900	1128067550	29700	29700	29700	29700	0
437	20230607	133800	1128067550	29700	29700	29700	29700	0
438	20230607	133700	1128067550	29700	29700	29700	29700	3
439	20230607	133600	1127978450	29700	29700	29700	29700	3
440	20230607	133500	1127889350	29700	29700	29700	29700	0
441	20230607	133400	1127889350	29700	29700	29700	29700	51
442	20230607	133300	1126374650	29700	29700	29700	29700	46
443	20230607	133200	1125008450	29650	29650	29650	29650	25
444	20230607	133100	1124267200	29650	29700	29700	29650	74
445	20230607	133000	1122070100	29700	29750	29750	29700	13
446	20230607	132900	1121683950	29700	29700	29700	29700	0
447	20230607	132800	1121683950	29700	29700	29700	29700	5
448	20230607	132700	1121535450	29750	29750	29750	29750	0
449	20230607	132600	1121535450	29750	29750	29750	29750	0
450	20230607	132500	1121535450	29750	29750	29750	29750	0
451	20230607	132400	1121535450	29750	29750	29750	29750	93
452	20230607	132300	1118768700	29750	29750	29750	29750	0
453	20230607	132200	1118768700	29750	29750	29750	29750	153
454	20230607	132100	1114216950	29750	29750	29750	29750	21
455	20230607	132000	1113592200	29750	29750	29750	29750	0
456	20230607	131900	1113592200	29750	29750	29750	29750	1
457	20230607	131800	1113562450	29850	29850	29850	29850	168
458	20230607	131700	1108547650	29750	29750	29750	29750	2
459	20230607	131600	1108488150	29700	29700	29700	29700	0
460	20230607	131500	1108488150	29700	29700	29700	29700	6
461	20230607	131400	1108309950	29750	29750	29750	29750	31
462	20230607	131300	1107387700	29750	29750	29750	29750	49
463	20230607	131200	1105929950	29750	29750	29750	29750	0
464	20230607	131100	1105929950	29750	29750	29750	29750	40
465	20230607	131000	1104739950	29750	29750	29750	29700	662
466	20230607	130900	1085052000	29800	29800	29800	29800	1
467	20230607	130800	1085022200	29800	29800	29800	29800	0
468	20230607	130700	1085022200	29800	29800	29800	29800	160
469	20230607	130600	1080254200	29850	29850	29850	29850	0
470	20230607	130500	1080254200	29850	29850	29850	29850	0
471	20230607	130400	1080254200	29850	29850	29850	29850	6
472	20230607	130300	1080075100	29850	29850	29850	29850	0
473	20230607	130200	1080075100	29850	29850	29850	29850	34
474	20230607	130100	1079060200	29850	29850	29850	29850	1
475	20230607	130000	1079030350	29850	29850	29850	29850	1
476	20230607	125900	1079000500	29800	29800	29800	29800	0
477	20230607	125800	1079000500	29800	29800	29800	29800	0
478	20230607	125700	1079000500	29800	29950	29950	29800	52
479	20230607	125600	1077450700	29950	29900	29950	29900	40
480	20230607	125500	1076253700	29950	29950	29950	29950	0
481	20230607	125400	1076253700	29950	29950	29950	29950	30
482	20230607	125300	1075355200	29850	29850	29850	29850	0
483	20230607	125200	1075355200	29850	29850	29850	29800	180
484	20230607	125100	1069985800	29850	29850	29850	29850	18
485	20230607	125000	1069448500	29800	29800	29800	29800	0
486	20230607	124900	1069448500	29800	29800	29800	29800	0
487	20230607	124800	1069448500	29800	29850	29850	29800	11
488	20230607	124700	1069120650	29800	29850	29850	29800	128
489	20230607	124600	1065304000	29850	29850	29850	29850	0
490	20230607	124500	1065304000	29850	29850	29850	29850	141
491	20230607	124400	1061095150	29850	29900	29900	29850	70
492	20230607	124300	1059003200	29900	29850	29900	29850	17
493	20230607	124200	1058495250	30000	30000	30000	30000	0
494	20230607	124100	1058495250	30000	30000	30000	30000	0
495	20230607	124000	1058495250	30000	30000	30000	30000	23
496	20230607	123900	1057805250	30000	30000	30000	30000	9
497	20230607	123800	1057535250	29800	29800	29800	29800	0
498	20230607	123700	1057535250	29800	29900	29900	29800	720
499	20230607	123600	1036043450	29850	29850	29850	29850	50
500	20230607	123500	1034550950	29800	29850	29850	29800	281
501	20230607	123400	1026172800	29800	29800	29800	29800	0
502	20230607	123300	1026172800	29800	29900	29900	29750	277
503	20230607	123200	1017919650	29900	29900	29900	29900	60
504	20230607	123100	1016125650	29900	29950	29950	29900	250
505	20230607	123000	1008648950	30000	29950	30000	29950	182
506	20230607	122900	1003189000	29950	29950	29950	29950	50
507	20230607	122800	1001691500	30000	30000	30000	30000	0
508	20230607	122700	1001691500	30000	30000	30000	30000	1
509	20230607	122600	1001661500	29950	29950	29950	29950	16
510	20230607	122500	1001182300	29950	29950	29950	29950	0
511	20230607	122400	1001182300	29950	30000	30000	29950	7
512	20230607	122300	1000972500	29950	29950	29950	29950	10
513	20230607	122200	1000673000	29900	29900	29900	29900	132
514	20230607	122100	996726200	29950	29950	29950	29950	34
515	20230607	122000	995707900	29950	29950	29950	29950	127
516	20230607	121900	991904250	29950	29950	29950	29950	0
517	20230607	121800	991904250	29950	29950	29950	29950	0
518	20230607	121700	991904250	29950	29950	29950	29950	1
519	20230607	121600	991874300	29950	29950	29950	29950	39
520	20230607	121500	990706250	29950	29950	29950	29950	3
521	20230607	121400	990616400	29950	30000	30000	29900	115
522	20230607	121300	987171200	30050	29950	30050	29950	69
523	20230607	121200	985104350	29950	29950	30050	29950	52
524	20230607	121100	983545500	29950	30000	30000	29950	266
525	20230607	121000	975571350	30000	30050	30050	30000	83
526	20230607	120900	973077500	30050	30000	30050	30000	21
527	20230607	120800	972447250	30000	30000	30000	30000	0
528	20230607	120700	972447250	30000	30000	30000	30000	0
529	20230607	120600	972447250	30000	30000	30000	30000	0
530	20230607	120500	972447250	30000	29950	30000	29950	162
531	20230607	120400	967587500	29950	29950	29950	29950	76
532	20230607	120300	965311300	29900	29900	29900	29900	7
533	20230607	120200	965102000	29900	29850	29900	29850	242
534	20230607	120100	957873850	29900	29900	29900	29900	104
535	20230607	120000	954764250	29900	30000	30000	29900	33
536	20230607	115900	953774550	30000	30000	30000	30000	30
537	20230607	115800	952874550	30000	29900	30000	29900	219
538	20230607	115700	946305050	29900	29950	29950	29900	87
539	20230607	115600	943702450	30000	30000	30000	30000	10
540	20230607	115500	943402450	30000	29950	30000	29950	81
541	20230607	115400	940973800	30000	30000	30000	29950	27
542	20230607	115300	940163850	29950	29950	30000	29950	43
543	20230607	115200	938875000	30000	29950	30000	29950	13
544	20230607	115100	938485600	30000	29950	30050	29950	5
545	20230607	115000	938335600	29900	30000	30000	29900	100
546	20230607	114900	935339750	30000	30050	30050	30000	94
547	20230607	114800	932518550	30050	30000	30050	29900	196
548	20230607	114700	926648800	30000	30000	30050	30000	138
549	20230607	114600	922508750	30000	30000	30000	30000	166
550	20230607	114500	917528750	30050	30100	30100	30000	549
551	20230607	114400	901022300	30100	30050	30100	30050	8
552	20230607	114300	900781600	30050	30050	30100	30050	315
553	20230607	114200	891315650	30050	30050	30100	30050	16
554	20230607	114100	890834200	30050	30050	30050	30050	251
555	20230607	114000	883291650	30050	30050	30050	30050	30
556	20230607	113900	882390150	30150	30150	30150	30050	292
557	20230607	113800	873592650	30150	30150	30200	30100	165
558	20230607	113700	868624500	30050	30450	30500	29900	2255
559	20230607	113600	800595050	30450	29900	30450	29900	4514
560	20230607	113500	664459650	29950	29950	29950	29950	21
561	20230607	113400	663830700	29900	29950	29950	29900	54
562	20230607	113300	662214600	29950	29950	29950	29950	91
563	20230607	113200	659489150	29900	29850	29900	29850	771
564	20230607	113100	636459200	29900	29900	29900	29900	86
565	20230607	113000	633887800	29900	29950	29950	29900	250
566	20230607	112900	626402800	29950	29900	29950	29900	851
567	20230607	112800	600924500	29900	29900	29900	29900	46
568	20230607	112700	599549100	29950	29950	29950	29950	335
569	20230607	112600	589515850	29850	29850	29900	29850	98
570	20230607	112500	586590450	29850	29950	29950	29800	306
571	20230607	112400	577462900	29950	29950	29950	29950	419
572	20230607	112300	564913850	29950	29950	29950	29850	54
573	20230607	112200	563296950	29950	29850	30000	29800	907
574	20230607	112100	536150600	29850	29800	29850	29700	683
575	20230607	112000	515810650	29800	29800	29800	29800	153
576	20230607	111900	511251250	29800	29850	29850	29800	3
577	20230607	111800	511161750	29850	29850	29850	29850	14
578	20230607	111700	510743850	29900	29900	29900	29900	0
579	20230607	111600	510743850	29900	29800	29900	29800	25
580	20230607	111500	509998550	29900	29900	29900	29900	8
581	20230607	111400	509759350	29850	29800	29850	29750	356
582	20230607	111300	499147050	29800	29800	29800	29800	11
583	20230607	111200	498819250	29800	29800	29800	29800	20
584	20230607	111100	498223250	29800	29800	29800	29750	328
585	20230607	111000	488448950	29800	29800	29800	29800	220
586	20230607	110900	481892950	29800	29800	29800	29750	7
587	20230607	110800	481684450	29700	29750	29800	29700	341
588	20230607	110700	471528000	29800	29800	29800	29800	378
589	20230607	110600	460263600	29750	29750	29750	29750	3
590	20230607	110500	460174350	29800	29750	29800	29750	197
591	20230607	110400	454306250	29800	29750	29800	29750	251
592	20230607	110300	446835700	29750	29700	29750	29700	269
593	20230607	110200	438842950	29700	29700	29700	29700	126
594	20230607	110100	435100750	29750	29700	29750	29700	207
595	20230607	110000	428949200	29700	29750	29750	29650	185
596	20230607	105900	423447300	29750	29700	29750	29700	5
597	20230607	105800	423298750	29550	29600	29750	29550	497
598	20230607	105700	408568050	29450	29450	29450	29450	0
599	20230607	105600	408568050	29450	29450	29450	29450	0
600	20230607	105500	408568050	29450	29450	29450	29450	0
601	20230607	105400	408568050	29450	29450	29450	29450	0
602	20230607	105300	408568050	29450	29450	29450	29450	6
603	20230607	105200	408391350	29450	29450	29450	29450	0
604	20230607	105100	408391350	29450	29450	29450	29450	29
605	20230607	105000	407537300	29450	29450	29450	29450	0
606	20230607	104900	407537300	29450	29450	29450	29450	0
607	20230607	104800	407537300	29450	29500	29500	29450	1083
608	20230607	104700	375639950	29500	29650	29650	29500	401
609	20230607	104600	363800300	29650	29600	29650	29600	11
610	20230607	104500	363474300	29650	29650	29650	29650	122
611	20230607	104400	359857000	29650	29650	29700	29500	510
612	20230607	104300	344733200	29600	29600	29600	29600	78
613	20230607	104200	342424400	29600	29600	29600	29600	1
614	20230607	104100	342394800	29500	29500	29500	29500	58
615	20230607	104000	340683800	29600	29650	29650	29600	48
616	20230607	103900	339262500	29650	29650	29650	29650	1
617	20230607	103800	339232850	29600	29650	29650	29600	11
618	20230607	103700	338907150	29600	29650	29650	29500	47
619	20230607	103600	337517100	29550	29650	29650	29550	280
620	20230607	103500	329227800	29650	29600	29650	29600	2
621	20230607	103400	329168550	29600	29600	29700	29600	64
622	20230607	103300	327272550	29650	29550	29650	29550	674
623	20230607	103200	307317950	29450	29450	29450	29450	0
624	20230607	103100	307317950	29450	29450	29450	29450	0
625	20230607	103000	307317950	29450	29450	29450	29450	10
626	20230607	102900	307023450	29550	29550	29550	29550	46
627	20230607	102800	305664150	29550	29450	29550	29450	62
628	20230607	102700	303838100	29500	29500	29500	29500	0
629	20230607	102600	303838100	29500	29500	29500	29500	30
630	20230607	102500	302953100	29500	29500	29500	29500	0
631	20230607	102400	302953100	29500	29500	29550	29500	171
632	20230607	102300	297904900	29500	29500	29500	29500	200
633	20230607	102200	292004900	29500	29500	29500	29500	1
634	20230607	102100	291975400	29500	29500	29500	29500	0
635	20230607	102000	291975400	29500	29400	29500	29400	52
636	20230607	101900	290444550	29450	29450	29450	29450	0
637	20230607	101800	290444550	29450	29450	29450	29450	0
638	20230607	101700	290444550	29450	29450	29450	29450	1
639	20230607	101600	290415100	29450	29450	29450	29450	0
640	20230607	101500	290415100	29450	29450	29450	29450	0
641	20230607	101400	290415100	29450	29450	29450	29450	150
642	20230607	101300	285997600	29450	29500	29500	29450	20
643	20230607	101200	285408100	29450	29450	29450	29450	0
644	20230607	101100	285408100	29450	29450	29450	29450	1
645	20230607	101000	285378650	29450	29450	29450	29450	52
646	20230607	100900	283847250	29450	29450	29450	29450	0
647	20230607	100800	283847250	29450	29450	29450	29450	0
648	20230607	100700	283847250	29450	29450	29450	29450	55
649	20230607	100600	282227500	29450	29450	29450	29450	121
650	20230607	100500	278664050	29450	29450	29450	29450	248
651	20230607	100400	271360450	29400	29400	29400	29400	1
652	20230607	100300	271331050	29400	29400	29400	29400	0
653	20230607	100200	271331050	29400	29400	29400	29400	0
654	20230607	100100	271331050	29400	29400	29400	29400	0
655	20230607	100000	271331050	29400	29400	29400	29400	0
656	20230607	095900	271331050	29400	29550	29550	29400	107
657	20230607	095800	268169800	29500	29500	29500	29500	10
658	20230607	095700	267874800	29550	29550	29550	29550	0
659	20230607	095600	267874800	29550	29500	29550	29500	179
660	20230607	095500	262590800	29500	29500	29500	29500	0
661	20230607	095400	262590800	29500	29500	29500	29500	8
662	20230607	095300	262354800	29550	29550	29550	29550	0
663	20230607	095200	262354800	29550	29500	29550	29500	151
664	20230607	095100	257892950	29550	29550	29550	29550	0
665	20230607	095000	257892950	29550	29500	29550	29500	50
666	20230607	094900	256415700	29550	29550	29550	29550	0
667	20230607	094800	256415700	29550	29400	29550	29400	188
668	20230607	094700	250888250	29450	29400	29450	29400	703
669	20230607	094600	230190600	29400	29400	29400	29400	0
670	20230607	094500	230190600	29400	29400	29400	29400	25
671	20230607	094400	229455600	29400	29400	29400	29400	0
672	20230607	094300	229455600	29400	29500	29500	29400	231
673	20230607	094200	222652550	29550	29550	29550	29550	175
674	20230607	094100	217481300	29550	29550	29550	29550	258
675	20230607	094000	209857400	29550	29500	29550	29500	93
676	20230607	093900	207110050	29500	29500	29500	29500	32
677	20230607	093800	206166050	29500	29450	29500	29450	730
678	20230607	093700	184655400	29450	29450	29450	29450	79
679	20230607	093600	182328850	29450	29450	29450	29450	83
680	20230607	093500	179884500	29450	29400	29450	29400	84
681	20230607	093400	177410750	29400	29400	29400	29400	10
682	20230607	093300	177116750	29400	29400	29400	29400	1
683	20230607	093200	177087350	29400	29400	29400	29400	22
684	20230607	093100	176440550	29400	29400	29400	29400	3
685	20230607	093000	176352350	29300	29300	29300	29300	0
686	20230607	092900	176352350	29300	29300	29300	29300	0
687	20230607	092800	176352350	29300	29400	29400	29300	140
688	20230607	092700	172246550	29450	29450	29450	29450	61
689	20230607	092600	170450100	29500	29450	29500	29450	57
690	20230607	092500	168771400	29450	29500	29550	29450	204
691	20230607	092400	162758700	29450	29500	29500	29450	23
692	20230607	092300	162080700	29500	29450	29600	29450	929
693	20230607	092200	134651450	29450	29450	29450	29450	4
694	20230607	092100	134533650	29350	29350	29350	29350	0
695	20230607	092000	134533650	29350	29350	29350	29300	423
696	20230607	091900	122125700	29500	29500	29500	29500	17
697	20230607	091800	121624200	29500	29300	29500	29250	1911
698	20230607	091700	65302150	29300	29150	29300	29100	213
699	20230607	091600	59073350	29150	29150	29150	29150	0
700	20230607	091500	59073350	29150	29150	29150	29150	26
701	20230607	091400	58315450	29150	29200	29200	29150	10
702	20230607	091300	58023550	29200	29150	29200	29150	44
703	20230607	091200	56739400	29050	29200	29200	29050	18
704	20230607	091100	56216350	29200	29200	29200	29200	10
705	20230607	091000	55924350	29100	29150	29150	29100	156
706	20230607	090900	51383650	29150	29150	29150	29150	10
707	20230607	090800	51092150	29150	29150	29150	29150	0
708	20230607	090700	51092150	29150	29150	29150	29150	1
709	20230607	090600	51063000	29150	29250	29250	29150	459
710	20230607	090500	37670450	29250	29250	29250	29250	22
711	20230607	090400	37026950	29150	29150	29150	29150	0
712	20230607	090300	37026950	29150	29200	29200	29150	293
713	20230607	090200	28471400	29200	29250	29350	29200	748
714	20230607	090100	6538250	29250	29150	29250	29150	203
715	20230607	090000	609600	29150	29000	29150	29000	21