KissMeData/344820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192700	989315450	43850	43850	43850	43850	372
3	20230605	192600	989315450	43850	43850	43850	43850	0
4	20230605	192500	989315450	43850	43850	43850	43850	0
5	20230605	192400	989315450	43850	43850	43850	43850	0
6	20230605	192300	989315450	43850	43850	43850	43850	0
7	20230605	192200	989315450	43850	43850	43850	43850	0
8	20230605	192100	989315450	43850	43850	43850	43850	0
9	20230605	192000	989315450	43850	43850	43850	43850	0
10	20230605	191900	989315450	43850	43850	43850	43850	0
11	20230605	191800	989315450	43850	43850	43850	43850	0
12	20230605	191700	989315450	43850	43850	43850	43850	0
13	20230605	191600	989315450	43850	43850	43850	43850	0
14	20230605	191500	989315450	43850	43850	43850	43850	0
15	20230605	191400	989315450	43850	43850	43850	43850	0
16	20230605	191300	989315450	43850	43850	43850	43850	0
17	20230605	191200	989315450	43850	43850	43850	43850	0
18	20230605	191100	989315450	43850	43850	43850	43850	0
19	20230605	191000	989315450	43850	43850	43850	43850	0
20	20230605	190900	989315450	43850	43850	43850	43850	0
21	20230605	190800	989315450	43850	43850	43850	43850	0
22	20230605	190700	989315450	43850	43850	43850	43850	0
23	20230605	190600	989315450	43850	43850	43850	43850	0
24	20230605	190500	989315450	43850	43850	43850	43850	0
25	20230605	190400	989315450	43850	43850	43850	43850	0
26	20230605	190300	989315450	43850	43850	43850	43850	0
27	20230605	190200	989315450	43850	43850	43850	43850	0
28	20230605	190100	989315450	43850	43850	43850	43850	0
29	20230605	190000	989315450	43850	43850	43850	43850	0
30	20230605	185900	989315450	43850	43850	43850	43850	0
31	20230605	185800	989315450	43850	43850	43850	43850	0
32	20230605	185700	989315450	43850	43850	43850	43850	372
33	20230605	185600	989315450	43850	43850	43850	43850	0
34	20230605	185500	989315450	43850	43850	43850	43850	0
35	20230605	185400	989315450	43850	43850	43850	43850	0
36	20230605	185300	989315450	43850	43850	43850	43850	0
37	20230605	185200	989315450	43850	43850	43850	43850	0
38	20230605	185100	989315450	43850	43850	43850	43850	0
39	20230605	185000	989315450	43850	43850	43850	43850	0
40	20230605	184900	989315450	43850	43850	43850	43850	0
41	20230605	184800	989315450	43850	43850	43850	43850	0
42	20230605	184700	989315450	43850	43850	43850	43850	0
43	20230605	184600	989315450	43850	43850	43850	43850	0
44	20230605	184500	989315450	43850	43850	43850	43850	0
45	20230605	184400	989315450	43850	43850	43850	43850	0
46	20230605	184300	989315450	43850	43850	43850	43850	0
47	20230605	184200	989315450	43850	43850	43850	43850	0
48	20230605	184100	989315450	43850	43850	43850	43850	0
49	20230605	184000	989315450	43850	43850	43850	43850	0
50	20230605	183900	989315450	43850	43850	43850	43850	0
51	20230605	183800	989315450	43850	43850	43850	43850	0
52	20230605	183700	989315450	43850	43850	43850	43850	0
53	20230605	183600	989315450	43850	43850	43850	43850	0
54	20230605	183500	989315450	43850	43850	43850	43850	0
55	20230605	183400	989315450	43850	43850	43850	43850	0
56	20230605	183300	989315450	43850	43850	43850	43850	0
57	20230605	183200	989315450	43850	43850	43850	43850	0
58	20230605	183100	989315450	43850	43850	43850	43850	0
59	20230605	183000	989315450	43850	43850	43850	43850	0
60	20230605	182900	989315450	43850	43850	43850	43850	0
61	20230605	182800	989315450	43850	43850	43850	43850	0
62	20230605	182700	989315450	43850	43850	43850	43850	372
63	20230605	182600	989315450	43850	43850	43850	43850	0
64	20230605	182500	989315450	43850	43850	43850	43850	0
65	20230605	182400	989315450	43850	43850	43850	43850	0
66	20230605	182300	989315450	43850	43850	43850	43850	0
67	20230605	182200	989315450	43850	43850	43850	43850	0
68	20230605	182100	989315450	43850	43850	43850	43850	0
69	20230605	182000	989315450	43850	43850	43850	43850	0
70	20230605	181900	989315450	43850	43850	43850	43850	0
71	20230605	181800	989315450	43850	43850	43850	43850	0
72	20230605	181700	989315450	43850	43850	43850	43850	0
73	20230605	181600	989315450	43850	43850	43850	43850	0
74	20230605	181500	989315450	43850	43850	43850	43850	0
75	20230605	181400	989315450	43850	43850	43850	43850	0
76	20230605	181300	989315450	43850	43850	43850	43850	0
77	20230605	181200	989315450	43850	43850	43850	43850	0
78	20230605	181100	989315450	43850	43850	43850	43850	0
79	20230605	181000	989315450	43850	43850	43850	43850	0
80	20230605	180900	989315450	43850	43850	43850	43850	0
81	20230605	180800	989315450	43850	43850	43850	43850	0
82	20230605	180700	989315450	43850	43850	43850	43850	0
83	20230605	180600	989315450	43850	43850	43850	43850	0
84	20230605	180500	989315450	43850	43850	43850	43850	0
85	20230605	180400	989315450	43850	43850	43850	43850	0
86	20230605	180300	989315450	43850	43850	43850	43850	0
87	20230605	180200	989315450	43850	43850	43850	43850	0
88	20230605	180100	989315450	43850	43850	43850	43850	0
89	20230605	180000	989315450	43850	43850	43850	43850	0
90	20230605	175900	989315450	43850	43850	43850	43850	0
91	20230605	175800	989315450	43850	43850	43850	43850	0
92	20230605	175700	989315450	43850	43850	43850	43850	372
93	20230605	175600	989315450	43850	43850	43850	43850	0
94	20230605	175500	989315450	43850	43850	43850	43850	0
95	20230605	175400	989315450	43850	43850	43850	43850	0
96	20230605	175300	989315450	43850	43850	43850	43850	0
97	20230605	175200	989315450	43850	43850	43850	43850	0
98	20230605	175100	989315450	43850	43850	43850	43850	0
99	20230605	175000	989315450	43850	43850	43850	43850	0
100	20230605	174900	989315450	43850	43850	43850	43850	0
101	20230605	174800	989315450	43850	43850	43850	43850	0
102	20230605	174700	989315450	43850	43850	43850	43850	0
103	20230605	174600	989315450	43850	43850	43850	43850	0
104	20230605	174500	989315450	43850	43850	43850	43850	0
105	20230605	174400	989315450	43850	43850	43850	43850	0
106	20230605	174300	989315450	43850	43850	43850	43850	0
107	20230605	174200	989315450	43850	43850	43850	43850	0
108	20230605	174100	989315450	43850	43850	43850	43850	0
109	20230605	174000	989315450	43850	43850	43850	43850	0
110	20230605	173900	989315450	43850	43850	43850	43850	0
111	20230605	173800	989315450	43850	43850	43850	43850	0
112	20230605	173700	989315450	43850	43850	43850	43850	0
113	20230605	173600	989315450	43850	43850	43850	43850	0
114	20230605	173500	989315450	43850	43850	43850	43850	0
115	20230605	173400	989315450	43850	43850	43850	43850	0
116	20230605	173300	989315450	43850	43850	43850	43850	0
117	20230605	173200	989315450	43850	43850	43850	43850	0
118	20230605	173100	989315450	43850	43850	43850	43850	0
119	20230605	173000	989315450	43850	43850	43850	43850	0
120	20230605	172900	989315450	43850	43850	43850	43850	0
121	20230605	172800	989315450	43850	43850	43850	43850	0
122	20230605	172700	989315450	43850	43850	43850	43850	372
123	20230605	172600	989315450	43850	43850	43850	43850	0
124	20230605	172500	989315450	43850	43850	43850	43850	0
125	20230605	172400	989315450	43850	43850	43850	43850	0
126	20230605	172300	989315450	43850	43850	43850	43850	0
127	20230605	172200	989315450	43850	43850	43850	43850	0
128	20230605	172100	989315450	43850	43850	43850	43850	0
129	20230605	172000	989315450	43850	43850	43850	43850	0
130	20230605	171900	989315450	43850	43850	43850	43850	0
131	20230605	171800	989315450	43850	43850	43850	43850	0
132	20230605	171700	989315450	43850	43850	43850	43850	0
133	20230605	171600	989315450	43850	43850	43850	43850	0
134	20230605	171500	989315450	43850	43850	43850	43850	0
135	20230605	171400	989315450	43850	43850	43850	43850	0
136	20230605	171300	989315450	43850	43850	43850	43850	0
137	20230605	171200	989315450	43850	43850	43850	43850	0
138	20230605	171100	989315450	43850	43850	43850	43850	0
139	20230605	171000	989315450	43850	43850	43850	43850	0
140	20230605	170900	989315450	43850	43850	43850	43850	0
141	20230605	170800	989315450	43850	43850	43850	43850	0
142	20230605	170700	989315450	43850	43850	43850	43850	0
143	20230605	170600	989315450	43850	43850	43850	43850	0
144	20230605	170500	989315450	43850	43850	43850	43850	0
145	20230605	170400	989315450	43850	43850	43850	43850	0
146	20230605	170300	989315450	43850	43850	43850	43850	0
147	20230605	170200	989315450	43850	43850	43850	43850	0
148	20230605	170100	989315450	43850	43850	43850	43850	0
149	20230605	170000	989315450	43850	43850	43850	43850	0
150	20230605	165900	989315450	43850	43850	43850	43850	0
151	20230605	165800	989315450	43850	43850	43850	43850	0
152	20230605	165700	989315450	43850	43850	43850	43850	372
153	20230605	165600	989315450	43850	43850	43850	43850	0
154	20230605	165500	989315450	43850	43850	43850	43850	0
155	20230605	165400	989315450	43850	43850	43850	43850	0
156	20230605	165300	989315450	43850	43850	43850	43850	0
157	20230605	165200	989315450	43850	43850	43850	43850	0
158	20230605	165100	989315450	43850	43850	43850	43850	0
159	20230605	165000	989315450	43850	43850	43850	43850	0
160	20230605	164900	989315450	43850	43850	43850	43850	0
161	20230605	164800	989315450	43850	43850	43850	43850	0
162	20230605	164700	989315450	43850	43850	43850	43850	0
163	20230605	164600	989315450	43850	43850	43850	43850	0
164	20230605	164500	989315450	43850	43850	43850	43850	0
165	20230605	164400	989315450	43850	43850	43850	43850	0
166	20230605	164300	989315450	43850	43850	43850	43850	0
167	20230605	164200	989315450	43850	43850	43850	43850	0
168	20230605	164100	989315450	43850	43850	43850	43850	0
169	20230605	164000	989315450	43850	43850	43850	43850	0
170	20230605	163900	989315450	43850	43850	43850	43850	0
171	20230605	163800	989315450	43850	43850	43850	43850	0
172	20230605	163700	989315450	43850	43850	43850	43850	0
173	20230605	163600	989315450	43850	43850	43850	43850	0
174	20230605	163500	989315450	43850	43850	43850	43850	0
175	20230605	163400	989315450	43850	43850	43850	43850	0
176	20230605	163300	989315450	43850	43850	43850	43850	0
177	20230605	163200	989315450	43850	43850	43850	43850	0
178	20230605	163100	989315450	43850	43850	43850	43850	0
179	20230605	163000	989315450	43850	43850	43850	43850	0
180	20230605	162900	989315450	43850	43850	43850	43850	0
181	20230605	162800	989315450	43850	43850	43850	43850	0
182	20230605	162700	989315450	43850	43850	43850	43850	372
183	20230605	162600	989315450	43850	43850	43850	43850	0
184	20230605	162500	989315450	43850	43850	43850	43850	0
185	20230605	162400	989315450	43850	43850	43850	43850	0
186	20230605	162300	989315450	43850	43850	43850	43850	0
187	20230605	162200	989315450	43850	43850	43850	43850	0
188	20230605	162100	989315450	43850	43850	43850	43850	0
189	20230605	162000	989315450	43850	43850	43850	43850	0
190	20230605	161900	989315450	43850	43850	43850	43850	0
191	20230605	161800	989315450	43850	43850	43850	43850	0
192	20230605	161700	989315450	43850	43850	43850	43850	0
193	20230605	161600	989315450	43850	43850	43850	43850	0
194	20230605	161500	989315450	43850	43850	43850	43850	0
195	20230605	161400	989315450	43850	43850	43850	43850	0
196	20230605	161300	989315450	43850	43850	43850	43850	0
197	20230605	161200	989315450	43850	43850	43850	43850	0
198	20230605	161100	989315450	43850	43850	43850	43850	0
199	20230605	161000	989315450	43850	43850	43850	43850	0
200	20230605	160900	989315450	43850	43850	43850	43850	0
201	20230605	160800	989315450	43850	43850	43850	43850	0
202	20230605	160700	989315450	43850	43850	43850	43850	0
203	20230605	160600	989315450	43850	43850	43850	43850	0
204	20230605	160500	989315450	43850	43850	43850	43850	0
205	20230605	160400	989315450	43850	43850	43850	43850	0
206	20230605	160300	989315450	43850	43850	43850	43850	0
207	20230605	160200	989315450	43850	43850	43850	43850	0
208	20230605	160100	989315450	43850	43850	43850	43850	0
209	20230605	160000	989315450	43850	43850	43850	43850	0
210	20230605	155900	989315450	43850	43850	43850	43850	0
211	20230605	155800	989315450	43850	43850	43850	43850	0
212	20230605	155700	989315450	43850	43850	43850	43850	372
213	20230605	155600	989315450	43850	43850	43850	43850	0
214	20230605	155500	989315450	43850	43850	43850	43850	0
215	20230605	155400	989315450	43850	43850	43850	43850	0
216	20230605	155300	989315450	43850	43850	43850	43850	0
217	20230605	155200	989315450	43850	43850	43850	43850	0
218	20230605	155100	989315450	43850	43850	43850	43850	0
219	20230605	155000	989315450	43850	43850	43850	43850	0
220	20230605	154900	989315450	43850	43850	43850	43850	0
221	20230605	154800	989315450	43850	43850	43850	43850	0
222	20230605	154700	989315450	43850	43850	43850	43850	0
223	20230605	154600	989315450	43850	43850	43850	43850	0
224	20230605	154500	989315450	43850	43850	43850	43850	0
225	20230605	154400	989315450	43850	43850	43850	43850	0
226	20230605	154300	989315450	43850	43850	43850	43850	0
227	20230605	154200	989315450	43850	43850	43850	43850	0
228	20230605	154100	989315450	43850	43850	43850	43850	0
229	20230605	154000	989315450	43850	43850	43850	43850	0
230	20230605	153900	989315450	43850	43850	43850	43850	0
231	20230605	153800	989315450	43850	43850	43850	43850	0
232	20230605	153700	989315450	43850	43850	43850	43850	0
233	20230605	153600	989315450	43850	43850	43850	43850	0
234	20230605	153500	989315450	43850	43850	43850	43850	0
235	20230605	153400	989315450	43850	43850	43850	43850	0
236	20230605	153300	989315450	43850	43850	43850	43850	0
237	20230605	153200	989315450	43850	43850	43850	43850	0
238	20230605	153100	989315450	43850	43850	43850	43850	0
239	20230605	153000	989315450	43850	43850	43850	43850	372
240	20230605	152900	973003250	43850	43850	43850	43850	0
241	20230605	152800	973003250	43850	43850	43850	43850	0
242	20230605	152700	973003250	43850	43850	43850	43850	0
243	20230605	152600	973003250	43850	43850	43850	43850	0
244	20230605	152500	973003250	43850	43850	43850	43850	0
245	20230605	152400	973003250	43850	43850	43850	43850	0
246	20230605	152300	973003250	43850	43850	43850	43850	0
247	20230605	152200	973003250	43850	43850	43850	43850	0
248	20230605	152100	973003250	43850	43850	43850	43850	0
249	20230605	152000	973003250	43850	43850	43850	43850	0
250	20230605	151900	973003250	43850	43850	43850	43850	0
251	20230605	151800	973003250	43850	43850	43850	43850	5
252	20230605	151700	972784000	43900	43900	43900	43850	8
253	20230605	151600	972432900	43900	43850	43900	43850	44
254	20230605	151500	970503350	43850	43850	43850	43850	1
255	20230605	151400	970459500	43850	43900	43900	43850	7
256	20230605	151300	970152250	43850	43850	43850	43850	60
257	20230605	151200	967521250	43850	43850	43850	43850	1
258	20230605	151100	967477400	43900	43950	43950	43900	38
259	20230605	151000	965808450	43900	43900	43950	43900	6
260	20230605	150900	965545000	43900	43950	43950	43900	29
261	20230605	150800	964270950	43950	43900	43950	43900	9
262	20230605	150700	963875550	43900	43950	43950	43900	3
263	20230605	150600	963743800	43900	43900	43900	43900	247
264	20230605	150500	952900500	43900	43900	43900	43900	1
265	20230605	150400	952856600	43900	43900	43900	43900	1
266	20230605	150300	952812700	43900	43950	43950	43900	77
267	20230605	150200	949432200	43950	43900	43950	43900	56
268	20230605	150100	946971050	43900	43900	43900	43900	163
269	20230605	150000	939815350	43900	43850	43900	43850	17
270	20230605	145900	939069600	43850	43850	43850	43850	30
271	20230605	145800	937754100	43850	43850	43850	43850	116
272	20230605	145700	932667500	43900	43850	43900	43850	29
273	20230605	145600	931395650	43900	43900	43900	43900	104
274	20230605	145500	926830050	43900	43850	43900	43850	56
275	20230605	145400	924374100	43850	43900	43900	43850	87
276	20230605	145300	920555250	43900	43900	43900	43900	84
277	20230605	145200	916867650	43900	43900	43950	43900	24
278	20230605	145100	915813800	43900	43900	43900	43900	11
279	20230605	145000	915330900	43900	43900	43900	43900	32
280	20230605	144900	913926100	43900	43900	43950	43900	20
281	20230605	144800	913047900	43900	43850	43900	43850	41
282	20230605	144700	911249450	43850	43950	43950	43850	498
283	20230605	144600	889387650	43950	43900	43950	43900	10
284	20230605	144500	888948600	43900	43850	43900	43850	144
285	20230605	144400	882628650	43850	43900	43900	43850	12
286	20230605	144300	882102250	43850	43850	43850	43850	58
287	20230605	144200	879558950	43850	43900	43900	43850	29
288	20230605	144100	878286850	43900	43850	43900	43850	12
289	20230605	144000	877760400	43850	43850	43850	43850	38
290	20230605	143900	876094100	43850	43850	43900	43850	24
291	20230605	143800	875041350	43900	43850	43900	43850	45
292	20230605	143700	873067400	43850	43900	43900	43850	32
293	20230605	143600	871663800	43900	43900	43900	43850	16
294	20230605	143500	870961900	43850	43850	43900	43850	75
295	20230605	143400	867672800	43850	43900	43900	43850	64
296	20230605	143300	864865950	43900	43850	43900	43850	29
297	20230605	143200	863594050	43850	43850	43900	43850	56
298	20230605	143100	861138000	43900	43900	43900	43900	26
299	20230605	143000	859996600	43900	43850	43900	43850	53
300	20230605	142900	857672000	43850	43900	43900	43850	21
301	20230605	142800	856750650	43850	43850	43900	43850	59
302	20230605	142700	854163250	43850	43850	43900	43850	57
303	20230605	142600	851663400	43900	43850	43900	43850	8
304	20230605	142500	851312250	43850	43850	43900	43850	75
305	20230605	142400	848023250	43850	43850	43900	43850	20
306	20230605	142300	847145800	43850	43850	43900	43850	47
307	20230605	142200	845084450	43900	43850	43900	43850	15
308	20230605	142100	844426500	43850	43850	43900	43850	34
309	20230605	142000	842935250	43850	43850	43900	43850	173
310	20230605	141900	835348750	43850	43850	43900	43850	28
311	20230605	141800	834120650	43900	43850	43900	43850	33
312	20230605	141700	832673150	43900	43950	43950	43850	93
313	20230605	141600	828591150	43900	43950	43950	43900	172
314	20230605	141500	821033650	43900	43900	43950	43900	45
315	20230605	141400	819057700	43900	43850	43900	43850	102
316	20230605	141300	814579950	43850	43850	43850	43850	31
317	20230605	141200	813220600	43900	43850	43900	43850	147
318	20230605	141100	806774200	43900	43900	43900	43850	16
319	20230605	141000	806071850	43850	43850	43900	43850	42
320	20230605	140900	804230100	43850	43900	43900	43850	22
321	20230605	140800	803264800	43850	43850	43850	43850	31
322	20230605	140700	801905450	43900	43850	43900	43850	28
323	20230605	140600	800677300	43850	43900	43900	43850	22
324	20230605	140500	799711900	43850	43850	43900	43850	60
325	20230605	140400	797080500	43850	43850	43850	43850	18
326	20230605	140300	796291200	43850	43900	43900	43850	23
327	20230605	140200	795281550	43900	43900	43900	43850	108
328	20230605	140100	790541000	43850	43850	43850	43850	7
329	20230605	140000	790234050	43850	43850	43900	43850	134
330	20230605	135900	784357550	43850	43900	43900	43850	58
331	20230605	135800	781811800	43850	43850	43900	43850	56
332	20230605	135700	779355450	43850	43850	43900	43850	43
333	20230605	135600	777469450	43850	43900	43900	43850	33
334	20230605	135500	776022000	43850	43850	43900	43850	120
335	20230605	135400	770759800	43850	43850	43900	43850	21
336	20230605	135300	769838600	43850	43900	43900	43850	40
337	20230605	135200	768084150	43900	43850	43900	43850	25
338	20230605	135100	766987650	43900	43850	43900	43850	47
339	20230605	135000	764926050	43850	43850	43900	43850	9
340	20230605	134900	764531150	43850	43850	43900	43850	35
341	20230605	134800	762996050	43850	43850	43900	43850	33
342	20230605	134700	761548550	43850	43900	43900	43850	29
343	20230605	134600	760276650	43900	43850	43900	43850	63
344	20230605	134500	757513700	43850	43850	43900	43850	26
345	20230605	134400	756373250	43850	43900	43900	43850	24
346	20230605	134300	755320150	43850	43800	43900	43800	200
347	20230605	134200	746542250	43800	43850	43850	43800	106
348	20230605	134100	741894250	43800	43750	43800	43750	66
349	20230605	134000	739005100	43750	43750	43750	43750	13
350	20230605	133900	738436350	43750	43750	43800	43750	60
351	20230605	133800	735808850	43700	43750	43750	43700	42
352	20230605	133700	733973250	43700	43700	43700	43700	12
353	20230605	133600	733448850	43700	43700	43750	43700	44
354	20230605	133500	731525400	43700	43700	43700	43700	3
355	20230605	133400	731394300	43700	43750	43750	43700	14
356	20230605	133300	730782150	43750	43700	43750	43700	24
357	20230605	133200	729733300	43700	43700	43700	43700	16
358	20230605	133100	729034100	43700	43750	43800	43700	43
359	20230605	133000	727154250	43700	43600	43700	43600	92
360	20230605	132900	723135100	43650	43600	43650	43600	30
361	20230605	132800	721826500	43650	43600	43650	43600	28
362	20230605	132700	720605300	43600	43650	43700	43600	20
363	20230605	132600	719732500	43600	43650	43650	43600	25
364	20230605	132500	718642450	43650	43600	43650	43600	14
365	20230605	132400	718031850	43600	43650	43650	43600	15
366	20230605	132300	717377550	43600	43650	43650	43600	45
367	20230605	132200	715413700	43650	43700	43700	43650	22
368	20230605	132100	714453100	43700	43750	43750	43700	6
369	20230605	132000	714190800	43750	43650	43750	43650	39
370	20230605	131900	712485500	43650	43650	43650	43650	18
371	20230605	131800	711699800	43650	43650	43650	43650	32
372	20230605	131700	710303000	43650	43650	43650	43650	30
373	20230605	131600	708993500	43700	43600	43700	43600	34
374	20230605	131500	707510850	43600	43600	43600	43600	8
375	20230605	131400	707162050	43600	43650	43650	43600	55
376	20230605	131300	704761600	43600	43650	43650	43600	43
377	20230605	131200	702886650	43600	43650	43650	43600	10
378	20230605	131100	702450350	43650	43650	43650	43650	44
379	20230605	131000	700529750	43600	43600	43600	43600	2
380	20230605	130900	700442550	43600	43600	43700	43600	24
381	20230605	130800	699395650	43600	43600	43600	43600	43
382	20230605	130700	697520850	43600	43600	43600	43600	60
383	20230605	130600	694904850	43600	43650	43650	43600	13
384	20230605	130500	694337850	43650	43600	43650	43600	222
385	20230605	130400	684658450	43600	43600	43600	43600	19
386	20230605	130300	683830050	43550	43600	43600	43550	30
387	20230605	130200	682523200	43550	43650	43650	43550	18
388	20230605	130100	681739000	43550	43650	43650	43550	276
389	20230605	130000	669714100	43600	43650	43650	43600	13
390	20230605	125900	669147100	43650	43650	43650	43650	9
391	20230605	125800	668754250	43700	43600	43700	43600	20
392	20230605	125700	667881400	43600	43600	43600	43600	12
393	20230605	125600	667358200	43600	43600	43650	43600	80
394	20230605	125500	663869800	43600	43600	43650	43600	12
395	20230605	125400	663346150	43600	43650	43650	43600	41
396	20230605	125300	661557000	43600	43600	43600	43600	51
397	20230605	125200	659333400	43650	43600	43650	43600	26
398	20230605	125100	658199600	43600	43700	43700	43600	12
399	20230605	125000	657676100	43650	43650	43650	43650	10
400	20230605	124900	657239600	43600	43700	43700	43600	1308
401	20230605	124800	600177900	43700	43700	43700	43700	1
402	20230605	124700	600134200	43750	43700	43750	43700	30
403	20230605	124600	598822750	43700	43750	43750	43700	583
404	20230605	124500	573333250	43750	43750	43750	43750	10
405	20230605	124400	572895750	43750	43750	43800	43750	68
406	20230605	124300	569920350	43750	43750	43750	43750	10
407	20230605	124200	569482850	43750	43800	43800	43750	20
408	20230605	124100	568607600	43750	43800	43800	43750	21
409	20230605	124000	567687900	43800	43800	43800	43750	50
410	20230605	123900	565498400	43800	43800	43850	43800	43
411	20230605	123800	563614800	43800	43800	43800	43800	10
412	20230605	123700	563176800	43800	43800	43800	43800	20
413	20230605	123600	562300800	43800	43800	43850	43800	30
414	20230605	123500	560986550	43800	43800	43800	43800	8
415	20230605	123400	560636150	43800	43800	43800	43800	43
416	20230605	123300	558752750	43800	43750	43800	43750	27
417	20230605	123200	557571150	43750	43750	43750	43750	28
418	20230605	123100	556346150	43750	43800	43800	43750	29
419	20230605	123000	555077200	43850	43700	43850	43700	18
420	20230605	122900	554289250	43700	43700	43750	43700	37
421	20230605	122800	552672200	43750	43750	43750	43750	9
422	20230605	122700	552278450	43800	43750	43800	43700	26
423	20230605	122600	551141200	43700	43800	43800	43700	65
424	20230605	122500	548297350	43750	43700	43750	43700	4
425	20230605	122400	548122450	43700	43750	43750	43700	47
426	20230605	122300	546066300	43750	43800	43800	43750	7
427	20230605	122200	545759800	43800	43750	43800	43750	46
428	20230605	122100	543747100	43750	43750	43800	43750	28
429	20230605	122000	542521950	43750	43700	43750	43700	29
430	20230605	121900	541254000	43700	43800	43800	43700	28
431	20230605	121800	540029200	43750	43750	43750	43750	5
432	20230605	121700	539810450	43750	43700	43800	43700	68
433	20230605	121600	536836000	43700	43700	43700	43700	23
434	20230605	121500	535830900	43700	43750	43750	43700	57
435	20230605	121400	533338850	43700	43700	43750	43700	37
436	20230605	121300	531721700	43700	43750	43750	43700	23
437	20230605	121200	530716500	43700	43700	43750	43700	18
438	20230605	121100	529929650	43750	43700	43750	43700	43
439	20230605	121000	528050350	43700	43700	43750	43700	75
440	20230605	120900	524772250	43700	43700	43750	43700	50
441	20230605	120800	522587000	43700	43750	43750	43700	13
442	20230605	120700	522018750	43700	43650	43700	43650	40
443	20230605	120600	520270850	43700	43650	43700	43650	19
444	20230605	120500	519440900	43650	43700	43700	43650	3
445	20230605	120400	519309900	43700	43750	43750	43700	57
446	20230605	120300	516818100	43700	43700	43700	43700	3
447	20230605	120200	516687000	43700	43700	43700	43700	26
448	20230605	120100	515550800	43700	43750	43750	43700	33
449	20230605	120000	514108200	43700	43750	43750	43700	14
450	20230605	115900	513496300	43750	43750	43750	43750	44
451	20230605	115800	511571300	43750	43700	43750	43700	23
452	20230605	115700	510565550	43700	43700	43750	43700	22
453	20230605	115600	509604000	43750	43800	43850	43750	120
454	20230605	115500	504352650	43800	43600	43800	43600	139
455	20230605	115400	498283750	43600	43600	43600	43600	45
456	20230605	115300	496321750	43600	43650	43650	43600	18
457	20230605	115200	495536500	43600	43600	43600	43600	23
458	20230605	115100	494533700	43600	43650	43650	43600	38
459	20230605	115000	492876850	43600	43600	43650	43600	25
460	20230605	114900	491786450	43600	43650	43650	43600	14
461	20230605	114800	491176000	43600	43650	43650	43600	16
462	20230605	114700	490478100	43600	43650	43650	43600	39
463	20230605	114600	488775850	43700	43700	43700	43700	3
464	20230605	114500	488644750	43700	43750	43750	43700	15
465	20230605	114400	487989050	43700	43700	43750	43700	61
466	20230605	114300	485322450	43700	43600	43700	43600	23
467	20230605	114200	484317800	43600	43600	43650	43600	42
468	20230605	114100	482486200	43650	43650	43650	43650	5
469	20230605	114000	482267950	43650	43650	43650	43650	5
470	20230605	113900	482049700	43600	43600	43650	43600	103
471	20230605	113800	477558750	43600	43600	43600	43600	3
472	20230605	113700	477427950	43600	43650	43650	43600	44
473	20230605	113600	475508800	43650	43650	43650	43650	11
474	20230605	113500	475028650	43650	43600	43650	43600	18
475	20230605	113400	474243650	43600	43600	43600	43600	34
476	20230605	113300	472761250	43600	43600	43600	43600	19
477	20230605	113200	471932850	43600	43600	43650	43600	43
478	20230605	113100	470057800	43600	43600	43600	43600	0
479	20230605	113000	470057800	43600	43650	43650	43600	19
480	20230605	112900	469228850	43600	43600	43600	43600	35
481	20230605	112800	467702850	43650	43650	43650	43600	12
482	20230605	112700	467179450	43600	43600	43700	43600	39
483	20230605	112600	465478900	43600	43600	43600	43600	16
484	20230605	112500	464781300	43650	43650	43650	43650	14
485	20230605	112400	464170200	43600	43650	43650	43600	27
486	20230605	112300	462992000	43650	43650	43650	43650	7
487	20230605	112200	462686450	43650	43650	43650	43600	46
488	20230605	112100	460678900	43650	43700	43700	43650	10
489	20230605	112000	460242200	43650	43650	43650	43650	7
490	20230605	111900	459936650	43650	43650	43650	43650	63
491	20230605	111800	457186700	43650	43650	43650	43650	8
492	20230605	111700	456837500	43700	43650	43700	43650	17
493	20230605	111600	456095300	43650	43650	43750	43650	334
494	20230605	111500	441486600	43700	43650	43700	43650	8
495	20230605	111400	441137350	43600	43650	43700	43600	55
496	20230605	111300	438737050	43550	43650	43650	43550	171
497	20230605	111200	431281300	43650	43650	43700	43650	39
498	20230605	111100	429578900	43750	43650	43750	43650	7
499	20230605	111000	429273050	43700	43650	43700	43650	5
500	20230605	110900	429054600	43650	43650	43700	43650	189
501	20230605	110800	420799200	43650	43600	43650	43600	7
502	20230605	110700	420493950	43600	43700	43700	43600	18
503	20230605	110600	419708850	43650	43650	43650	43650	7
504	20230605	110500	419403300	43650	43600	43650	43600	38
505	20230605	110400	417745050	43600	43650	43650	43600	16
506	20230605	110300	417047100	43600	43700	43700	43600	13
507	20230605	110200	416480000	43600	43650	43650	43600	80
508	20230605	110100	412989100	43650	43700	43700	43650	14
509	20230605	110000	412377750	43750	43700	43750	43700	23
510	20230605	105900	411372550	43650	43700	43700	43650	39
511	20230605	105800	409668700	43700	43700	43700	43700	8
512	20230605	105700	409319100	43700	43750	43750	43700	65
513	20230605	105600	406475450	43800	43800	43800	43800	68
514	20230605	105500	403497050	43800	43800	43800	43800	59
515	20230605	105400	400912850	43800	43850	43850	43800	123
516	20230605	105300	395519800	43850	43850	43850	43850	5
517	20230605	105200	395300550	43850	44000	44000	43850	62
518	20230605	105100	392576650	43950	43950	43950	43950	36
519	20230605	105000	390994450	44000	44000	44000	44000	1
520	20230605	104900	390950450	44000	44000	44000	44000	4
521	20230605	104800	390774450	44000	44000	44000	44000	1
522	20230605	104700	390730450	44000	43950	44000	43950	90
523	20230605	104600	386772950	43800	43850	44000	43800	31
524	20230605	104500	385413250	43800	43800	43800	43800	396
525	20230605	104400	368068450	43800	43800	43800	43800	2
526	20230605	104300	367980850	43800	43800	43800	43800	58
527	20230605	104200	365440450	43800	43800	43800	43800	5
528	20230605	104100	365221450	43750	43750	43750	43750	0
529	20230605	104000	365221450	43750	43700	43750	43650	444
530	20230605	103900	345809950	43700	43700	43700	43700	1
531	20230605	103800	345766250	43700	43700	43700	43700	4
532	20230605	103700	345591450	43650	43650	43650	43650	0
533	20230605	103600	345591450	43650	43700	43700	43650	33
534	20230605	103500	344149900	43650	43650	43650	43650	0
535	20230605	103400	344149900	43650	43750	43750	43650	165
536	20230605	103300	336939700	43750	43750	43750	43750	72
537	20230605	103200	333789700	43750	43750	43750	43750	0
538	20230605	103100	333789700	43750	43750	43750	43750	9
539	20230605	103000	333395950	43750	43750	43750	43750	0
540	20230605	102900	333395950	43750	43750	43750	43750	202
541	20230605	102800	324558450	43750	43750	43750	43750	0
542	20230605	102700	324558450	43750	43700	43750	43700	35
543	20230605	102600	323028750	43700	43700	43700	43700	4
544	20230605	102500	322853950	43750	43750	43750	43750	1
545	20230605	102400	322810200	43750	43750	43750	43750	5
546	20230605	102300	322591450	43700	43700	43700	43700	0
547	20230605	102200	322591450	43700	43700	43700	43700	0
548	20230605	102100	322591450	43700	43700	43700	43700	0
549	20230605	102000	322591450	43700	43700	43700	43700	148
550	20230605	101900	316123850	43700	43700	43700	43700	0
551	20230605	101800	316123850	43700	43700	43700	43700	0
552	20230605	101700	316123850	43700	43700	43700	43700	3
553	20230605	101600	315992750	43700	43700	43700	43700	117
554	20230605	101500	310879850	43700	43700	43700	43700	0
555	20230605	101400	310879850	43700	43700	43700	43700	0
556	20230605	101300	310879850	43700	43750	43750	43600	694
557	20230605	101200	280603650	43750	43750	43750	43750	5
558	20230605	101100	280384900	43700	43700	43700	43700	0
559	20230605	101000	280384900	43700	43700	43700	43700	92
560	20230605	100900	276364500	43450	43850	43850	43450	1933
561	20230605	100800	191952200	43900	43950	43950	43900	147
562	20230605	100700	185495500	43950	43950	43950	43950	11
563	20230605	100600	185012050	43950	43950	43950	43950	23
564	20230605	100500	184001200	43950	43950	43950	43950	0
565	20230605	100400	184001200	43950	44000	44000	43950	13
566	20230605	100300	183429300	44000	44000	44000	44000	21
567	20230605	100200	182505300	43950	43950	43950	43950	10
568	20230605	100100	182065800	44000	44000	44000	44000	0
569	20230605	100000	182065800	44000	43950	44000	43950	2
570	20230605	095900	181977850	44000	43950	44000	43900	104
571	20230605	095800	177407100	43900	43900	43900	43900	1
572	20230605	095700	177363200	44000	44000	44000	43900	18
573	20230605	095600	176571300	44000	44050	44050	44000	72
574	20230605	095500	173400700	44050	44050	44050	44050	65
575	20230605	095400	170537450	44050	44000	44050	44000	197
576	20230605	095300	161862100	44000	43850	44000	43850	1308
577	20230605	095200	104373950	43850	43850	43850	43850	6
578	20230605	095100	104110850	43850	43850	43850	43850	0
579	20230605	095000	104110850	43850	43850	43850	43850	8
580	20230605	094900	103760050	43800	43800	43800	43800	10
581	20230605	094800	103322050	43800	43800	43800	43800	3
582	20230605	094700	103190650	43800	43900	43900	43800	27
583	20230605	094600	102007550	43850	43850	43850	43850	75
584	20230605	094500	98718800	43850	43850	43850	43850	25
585	20230605	094400	97622550	43800	43800	43800	43800	23
586	20230605	094300	96615150	43800	43850	43850	43800	2
587	20230605	094200	96527500	43850	43850	43850	43850	114
588	20230605	094100	91528600	43800	43800	43800	43800	0
589	20230605	094000	91528600	43800	43800	43800	43800	1
590	20230605	093900	91484800	43850	43850	43850	43850	3
591	20230605	093800	91353250	43750	43800	43800	43750	30
592	20230605	093700	90039950	43850	43850	43850	43850	20
593	20230605	093600	89162950	43850	43850	43850	43850	157
594	20230605	093500	82278500	43850	43850	43850	43850	2
595	20230605	093400	82190800	43900	43900	43900	43900	0
596	20230605	093300	82190800	43900	43900	43900	43900	5
597	20230605	093200	81971300	43900	43850	43900	43800	37
598	20230605	093100	80348900	43850	43850	43850	43850	5
599	20230605	093000	80129650	43850	43850	43850	43850	2
600	20230605	092900	80041950	43850	43850	43850	43850	1
601	20230605	092800	79998100	43900	43900	43900	43900	25
602	20230605	092700	78900600	43900	43900	43900	43900	86
603	20230605	092600	75125200	43800	43850	43900	43800	60
604	20230605	092500	72493650	43850	43850	43850	43850	0
605	20230605	092400	72493650	43850	43850	43850	43850	0
606	20230605	092300	72493650	43850	43850	43850	43850	21
607	20230605	092200	71572800	43850	43800	43850	43800	511
608	20230605	092100	49165600	43800	43750	43800	43750	79
609	20230605	092000	45705950	43750	43750	43750	43750	12
610	20230605	091900	45180950	43800	43800	43800	43800	1
611	20230605	091800	45137150	43750	43850	43850	43750	34
612	20230605	091700	43648200	43900	43900	43900	43900	1
613	20230605	091600	43604300	43800	43900	43900	43800	184
614	20230605	091500	35536600	43900	43850	43900	43850	11
615	20230605	091400	35053950	43850	43850	43850	43850	0
616	20230605	091300	35053950	43850	43900	43900	43850	3
617	20230605	091200	34922300	43950	43900	43950	43900	79
618	20230605	091100	31454000	43900	43900	43950	43900	10
619	20230605	091000	31014950	44000	43850	44000	43850	75
620	20230605	090900	27720750	43800	43750	43800	43750	114
621	20230605	090800	22727650	43750	43750	43750	43750	117
622	20230605	090700	17608900	43750	43750	43750	43750	0
623	20230605	090600	17608900	43750	43700	43750	43700	83
624	20230605	090500	13977850	43700	43650	43700	43650	183
625	20230605	090400	5981300	43650	43650	43650	43650	31
626	20230605	090300	4628150	43500	43650	43650	43500	21
627	20230605	090200	3714500	43700	43700	43700	43700	0
628	20230605	090100	3714500	43700	43700	43700	43700	45
629	20230605	090000	1748000	43700	43700	43700	43700	40