KissMeData/060980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203100	552432050	36200	36200	36200	36200	92
3	20230608	203000	552432050	36200	36200	36200	36200	0
4	20230608	202900	552432050	36200	36200	36200	36200	0
5	20230608	202800	552432050	36200	36200	36200	36200	0
6	20230608	202700	552432050	36200	36200	36200	36200	0
7	20230608	202600	552432050	36200	36200	36200	36200	0
8	20230608	202500	552432050	36200	36200	36200	36200	0
9	20230608	202400	552432050	36200	36200	36200	36200	0
10	20230608	202300	552432050	36200	36200	36200	36200	0
11	20230608	202200	552432050	36200	36200	36200	36200	0
12	20230608	202100	552432050	36200	36200	36200	36200	0
13	20230608	202000	552432050	36200	36200	36200	36200	0
14	20230608	201900	552432050	36200	36200	36200	36200	0
15	20230608	201800	552432050	36200	36200	36200	36200	0
16	20230608	201700	552432050	36200	36200	36200	36200	0
17	20230608	201600	552432050	36200	36200	36200	36200	0
18	20230608	201500	552432050	36200	36200	36200	36200	0
19	20230608	201400	552432050	36200	36200	36200	36200	0
20	20230608	201300	552432050	36200	36200	36200	36200	0
21	20230608	201200	552432050	36200	36200	36200	36200	0
22	20230608	201100	552432050	36200	36200	36200	36200	0
23	20230608	201000	552432050	36200	36200	36200	36200	0
24	20230608	200900	552432050	36200	36200	36200	36200	0
25	20230608	200800	552432050	36200	36200	36200	36200	0
26	20230608	200700	552432050	36200	36200	36200	36200	0
27	20230608	200600	552432050	36200	36200	36200	36200	0
28	20230608	200500	552432050	36200	36200	36200	36200	0
29	20230608	200400	552432050	36200	36200	36200	36200	0
30	20230608	200300	552432050	36200	36200	36200	36200	0
31	20230608	200200	552432050	36200	36200	36200	36200	0
32	20230608	200100	552432050	36200	36200	36200	36200	92
33	20230608	200000	552432050	36200	36200	36200	36200	0
34	20230608	195900	552432050	36200	36200	36200	36200	0
35	20230608	195800	552432050	36200	36200	36200	36200	0
36	20230608	195700	552432050	36200	36200	36200	36200	0
37	20230608	195600	552432050	36200	36200	36200	36200	0
38	20230608	195500	552432050	36200	36200	36200	36200	0
39	20230608	195400	552432050	36200	36200	36200	36200	0
40	20230608	195300	552432050	36200	36200	36200	36200	0
41	20230608	195200	552432050	36200	36200	36200	36200	0
42	20230608	195100	552432050	36200	36200	36200	36200	0
43	20230608	195000	552432050	36200	36200	36200	36200	0
44	20230608	194900	552432050	36200	36200	36200	36200	0
45	20230608	194800	552432050	36200	36200	36200	36200	0
46	20230608	194700	552432050	36200	36200	36200	36200	0
47	20230608	194600	552432050	36200	36200	36200	36200	0
48	20230608	194500	552432050	36200	36200	36200	36200	0
49	20230608	194400	552432050	36200	36200	36200	36200	0
50	20230608	194300	552432050	36200	36200	36200	36200	0
51	20230608	194200	552432050	36200	36200	36200	36200	0
52	20230608	194100	552432050	36200	36200	36200	36200	0
53	20230608	194000	552432050	36200	36200	36200	36200	0
54	20230608	193900	552432050	36200	36200	36200	36200	0
55	20230608	193800	552432050	36200	36200	36200	36200	0
56	20230608	193700	552432050	36200	36200	36200	36200	0
57	20230608	193600	552432050	36200	36200	36200	36200	0
58	20230608	193500	552432050	36200	36200	36200	36200	0
59	20230608	193400	552432050	36200	36200	36200	36200	0
60	20230608	193300	552432050	36200	36200	36200	36200	0
61	20230608	193200	552432050	36200	36200	36200	36200	0
62	20230608	193100	552432050	36200	36200	36200	36200	92
63	20230608	193000	552432050	36200	36200	36200	36200	0
64	20230608	192900	552432050	36200	36200	36200	36200	0
65	20230608	192800	552432050	36200	36200	36200	36200	0
66	20230608	192700	552432050	36200	36200	36200	36200	0
67	20230608	192600	552432050	36200	36200	36200	36200	0
68	20230608	192500	552432050	36200	36200	36200	36200	0
69	20230608	192400	552432050	36200	36200	36200	36200	0
70	20230608	192300	552432050	36200	36200	36200	36200	0
71	20230608	192200	552432050	36200	36200	36200	36200	0
72	20230608	192100	552432050	36200	36200	36200	36200	0
73	20230608	192000	552432050	36200	36200	36200	36200	0
74	20230608	191900	552432050	36200	36200	36200	36200	0
75	20230608	191800	552432050	36200	36200	36200	36200	0
76	20230608	191700	552432050	36200	36200	36200	36200	0
77	20230608	191600	552432050	36200	36200	36200	36200	0
78	20230608	191500	552432050	36200	36200	36200	36200	0
79	20230608	191400	552432050	36200	36200	36200	36200	0
80	20230608	191300	552432050	36200	36200	36200	36200	0
81	20230608	191200	552432050	36200	36200	36200	36200	0
82	20230608	191100	552432050	36200	36200	36200	36200	0
83	20230608	191000	552432050	36200	36200	36200	36200	0
84	20230608	190900	552432050	36200	36200	36200	36200	0
85	20230608	190800	552432050	36200	36200	36200	36200	0
86	20230608	190700	552432050	36200	36200	36200	36200	0
87	20230608	190600	552432050	36200	36200	36200	36200	0
88	20230608	190500	552432050	36200	36200	36200	36200	0
89	20230608	190400	552432050	36200	36200	36200	36200	0
90	20230608	190300	552432050	36200	36200	36200	36200	0
91	20230608	190200	552432050	36200	36200	36200	36200	0
92	20230608	190100	552432050	36200	36200	36200	36200	92
93	20230608	190000	552432050	36200	36200	36200	36200	0
94	20230608	185900	552432050	36200	36200	36200	36200	0
95	20230608	185800	552432050	36200	36200	36200	36200	0
96	20230608	185700	552432050	36200	36200	36200	36200	0
97	20230608	185600	552432050	36200	36200	36200	36200	0
98	20230608	185500	552432050	36200	36200	36200	36200	0
99	20230608	185400	552432050	36200	36200	36200	36200	0
100	20230608	185300	552432050	36200	36200	36200	36200	0
101	20230608	185200	552432050	36200	36200	36200	36200	0
102	20230608	185100	552432050	36200	36200	36200	36200	0
103	20230608	185000	552432050	36200	36200	36200	36200	0
104	20230608	184900	552432050	36200	36200	36200	36200	0
105	20230608	184800	552432050	36200	36200	36200	36200	0
106	20230608	184700	552432050	36200	36200	36200	36200	0
107	20230608	184600	552432050	36200	36200	36200	36200	0
108	20230608	184500	552432050	36200	36200	36200	36200	0
109	20230608	184400	552432050	36200	36200	36200	36200	0
110	20230608	184300	552432050	36200	36200	36200	36200	0
111	20230608	184200	552432050	36200	36200	36200	36200	0
112	20230608	184100	552432050	36200	36200	36200	36200	0
113	20230608	184000	552432050	36200	36200	36200	36200	0
114	20230608	183900	552432050	36200	36200	36200	36200	0
115	20230608	183800	552432050	36200	36200	36200	36200	0
116	20230608	183700	552432050	36200	36200	36200	36200	0
117	20230608	183600	552432050	36200	36200	36200	36200	0
118	20230608	183500	552432050	36200	36200	36200	36200	0
119	20230608	183400	552432050	36200	36200	36200	36200	0
120	20230608	183300	552432050	36200	36200	36200	36200	0
121	20230608	183200	552432050	36200	36200	36200	36200	0
122	20230608	183100	552432050	36200	36200	36200	36200	92
123	20230608	183000	552432050	36200	36200	36200	36200	0
124	20230608	182900	552432050	36200	36200	36200	36200	0
125	20230608	182800	552432050	36200	36200	36200	36200	0
126	20230608	182700	552432050	36200	36200	36200	36200	0
127	20230608	182600	552432050	36200	36200	36200	36200	0
128	20230608	182500	552432050	36200	36200	36200	36200	0
129	20230608	182400	552432050	36200	36200	36200	36200	0
130	20230608	182300	552432050	36200	36200	36200	36200	0
131	20230608	182200	552432050	36200	36200	36200	36200	0
132	20230608	182100	552432050	36200	36200	36200	36200	0
133	20230608	182000	552432050	36200	36200	36200	36200	0
134	20230608	181900	552432050	36200	36200	36200	36200	0
135	20230608	181800	552432050	36200	36200	36200	36200	0
136	20230608	181700	552432050	36200	36200	36200	36200	0
137	20230608	181600	552432050	36200	36200	36200	36200	0
138	20230608	181500	552432050	36200	36200	36200	36200	0
139	20230608	181400	552432050	36200	36200	36200	36200	0
140	20230608	181300	552432050	36200	36200	36200	36200	0
141	20230608	181200	552432050	36200	36200	36200	36200	0
142	20230608	181100	552432050	36200	36200	36200	36200	0
143	20230608	181000	552432050	36200	36200	36200	36200	0
144	20230608	180900	552432050	36200	36200	36200	36200	0
145	20230608	180800	552432050	36200	36200	36200	36200	0
146	20230608	180700	552432050	36200	36200	36200	36200	0
147	20230608	180600	552432050	36200	36200	36200	36200	0
148	20230608	180500	552432050	36200	36200	36200	36200	0
149	20230608	180400	552432050	36200	36200	36200	36200	0
150	20230608	180300	552432050	36200	36200	36200	36200	0
151	20230608	180200	552432050	36200	36200	36200	36200	0
152	20230608	180100	552432050	36200	36200	36200	36200	92
153	20230608	180000	552432050	36200	36200	36200	36200	0
154	20230608	175900	552432050	36200	36200	36200	36200	0
155	20230608	175800	552432050	36200	36200	36200	36200	0
156	20230608	175700	552432050	36200	36200	36200	36200	0
157	20230608	175600	552432050	36200	36200	36200	36200	0
158	20230608	175500	552432050	36200	36200	36200	36200	0
159	20230608	175400	552432050	36200	36200	36200	36200	0
160	20230608	175300	552432050	36200	36200	36200	36200	0
161	20230608	175200	552432050	36200	36200	36200	36200	0
162	20230608	175100	552432050	36200	36200	36200	36200	0
163	20230608	175000	552432050	36200	36200	36200	36200	0
164	20230608	174900	552432050	36200	36200	36200	36200	0
165	20230608	174800	552432050	36200	36200	36200	36200	0
166	20230608	174700	552432050	36200	36200	36200	36200	0
167	20230608	174600	552432050	36200	36200	36200	36200	0
168	20230608	174500	552432050	36200	36200	36200	36200	0
169	20230608	174400	552432050	36200	36200	36200	36200	0
170	20230608	174300	552432050	36200	36200	36200	36200	0
171	20230608	174200	552432050	36200	36200	36200	36200	0
172	20230608	174100	552432050	36200	36200	36200	36200	0
173	20230608	174000	552432050	36200	36200	36200	36200	0
174	20230608	173900	552432050	36200	36200	36200	36200	0
175	20230608	173800	552432050	36200	36200	36200	36200	0
176	20230608	173700	552432050	36200	36200	36200	36200	0
177	20230608	173600	552432050	36200	36200	36200	36200	0
178	20230608	173500	552432050	36200	36200	36200	36200	0
179	20230608	173400	552432050	36200	36200	36200	36200	0
180	20230608	173300	552432050	36200	36200	36200	36200	0
181	20230608	173200	552432050	36200	36200	36200	36200	0
182	20230608	173100	552432050	36200	36200	36200	36200	92
183	20230608	173000	552432050	36200	36200	36200	36200	0
184	20230608	172900	552432050	36200	36200	36200	36200	0
185	20230608	172800	552432050	36200	36200	36200	36200	0
186	20230608	172700	552432050	36200	36200	36200	36200	0
187	20230608	172600	552432050	36200	36200	36200	36200	0
188	20230608	172500	552432050	36200	36200	36200	36200	0
189	20230608	172400	552432050	36200	36200	36200	36200	0
190	20230608	172300	552432050	36200	36200	36200	36200	0
191	20230608	172200	552432050	36200	36200	36200	36200	0
192	20230608	172100	552432050	36200	36200	36200	36200	0
193	20230608	172000	552432050	36200	36200	36200	36200	0
194	20230608	171900	552432050	36200	36200	36200	36200	0
195	20230608	171800	552432050	36200	36200	36200	36200	0
196	20230608	171700	552432050	36200	36200	36200	36200	0
197	20230608	171600	552432050	36200	36200	36200	36200	0
198	20230608	171500	552432050	36200	36200	36200	36200	0
199	20230608	171400	552432050	36200	36200	36200	36200	0
200	20230608	171300	552432050	36200	36200	36200	36200	0
201	20230608	171200	552432050	36200	36200	36200	36200	0
202	20230608	171100	552432050	36200	36200	36200	36200	0
203	20230608	171000	552432050	36200	36200	36200	36200	0
204	20230608	170900	552432050	36200	36200	36200	36200	0
205	20230608	170800	552432050	36200	36200	36200	36200	0
206	20230608	170700	552432050	36200	36200	36200	36200	0
207	20230608	170600	552432050	36200	36200	36200	36200	0
208	20230608	170500	552432050	36200	36200	36200	36200	0
209	20230608	170400	552432050	36200	36200	36200	36200	0
210	20230608	170300	552432050	36200	36200	36200	36200	0
211	20230608	170200	552432050	36200	36200	36200	36200	0
212	20230608	170100	552432050	36200	36200	36200	36200	92
213	20230608	170000	552432050	36200	36200	36200	36200	0
214	20230608	165900	552432050	36200	36200	36200	36200	0
215	20230608	165800	552432050	36200	36200	36200	36200	0
216	20230608	165700	552432050	36200	36200	36200	36200	0
217	20230608	165600	552432050	36200	36200	36200	36200	0
218	20230608	165500	552432050	36200	36200	36200	36200	0
219	20230608	165400	552432050	36200	36200	36200	36200	0
220	20230608	165300	552432050	36200	36200	36200	36200	0
221	20230608	165200	552432050	36200	36200	36200	36200	0
222	20230608	165100	552432050	36200	36200	36200	36200	0
223	20230608	165000	552432050	36200	36200	36200	36200	0
224	20230608	164900	552432050	36200	36200	36200	36200	0
225	20230608	164800	552432050	36200	36200	36200	36200	0
226	20230608	164700	552432050	36200	36200	36200	36200	0
227	20230608	164600	552432050	36200	36200	36200	36200	0
228	20230608	164500	552432050	36200	36200	36200	36200	0
229	20230608	164400	552432050	36200	36200	36200	36200	0
230	20230608	164300	552432050	36200	36200	36200	36200	0
231	20230608	164200	552432050	36200	36200	36200	36200	0
232	20230608	164100	552432050	36200	36200	36200	36200	0
233	20230608	164000	552432050	36200	36200	36200	36200	0
234	20230608	163900	552432050	36200	36200	36200	36200	0
235	20230608	163800	552432050	36200	36200	36200	36200	0
236	20230608	163700	552432050	36200	36200	36200	36200	0
237	20230608	163600	552432050	36200	36200	36200	36200	0
238	20230608	163500	552432050	36200	36200	36200	36200	0
239	20230608	163400	552432050	36200	36200	36200	36200	0
240	20230608	163300	552432050	36200	36200	36200	36200	0
241	20230608	163200	552432050	36200	36200	36200	36200	0
242	20230608	163100	552432050	36200	36200	36200	36200	92
243	20230608	163000	552432050	36200	36200	36200	36200	0
244	20230608	162900	552432050	36200	36200	36200	36200	0
245	20230608	162800	552432050	36200	36200	36200	36200	0
246	20230608	162700	552432050	36200	36200	36200	36200	0
247	20230608	162600	552432050	36200	36200	36200	36200	0
248	20230608	162500	552432050	36200	36200	36200	36200	0
249	20230608	162400	552432050	36200	36200	36200	36200	0
250	20230608	162300	552432050	36200	36200	36200	36200	0
251	20230608	162200	552432050	36200	36200	36200	36200	0
252	20230608	162100	552432050	36200	36200	36200	36200	0
253	20230608	162000	552432050	36200	36200	36200	36200	0
254	20230608	161900	552432050	36200	36200	36200	36200	0
255	20230608	161800	552432050	36200	36200	36200	36200	0
256	20230608	161700	552432050	36200	36200	36200	36200	0
257	20230608	161600	552432050	36200	36200	36200	36200	0
258	20230608	161500	552432050	36200	36200	36200	36200	0
259	20230608	161400	552432050	36200	36200	36200	36200	0
260	20230608	161300	552432050	36200	36200	36200	36200	0
261	20230608	161200	552432050	36200	36200	36200	36200	0
262	20230608	161100	552432050	36200	36200	36200	36200	0
263	20230608	161000	552432050	36200	36200	36200	36200	0
264	20230608	160900	552432050	36200	36200	36200	36200	0
265	20230608	160800	552432050	36200	36200	36200	36200	0
266	20230608	160700	552432050	36200	36200	36200	36200	0
267	20230608	160600	552432050	36200	36200	36200	36200	0
268	20230608	160500	552432050	36200	36200	36200	36200	0
269	20230608	160400	552432050	36200	36200	36200	36200	0
270	20230608	160300	552432050	36200	36200	36200	36200	0
271	20230608	160200	552432050	36200	36200	36200	36200	0
272	20230608	160100	552432050	36200	36200	36200	36200	92
273	20230608	160000	552432050	36200	36200	36200	36200	0
274	20230608	155900	552432050	36200	36200	36200	36200	0
275	20230608	155800	552432050	36200	36200	36200	36200	0
276	20230608	155700	552432050	36200	36200	36200	36200	0
277	20230608	155600	552432050	36200	36200	36200	36200	0
278	20230608	155500	552432050	36200	36200	36200	36200	0
279	20230608	155400	552432050	36200	36200	36200	36200	0
280	20230608	155300	552432050	36200	36200	36200	36200	0
281	20230608	155200	552432050	36200	36200	36200	36200	0
282	20230608	155100	552432050	36200	36200	36200	36200	0
283	20230608	155000	552432050	36200	36200	36200	36200	0
284	20230608	154900	552432050	36200	36200	36200	36200	0
285	20230608	154800	552432050	36200	36200	36200	36200	0
286	20230608	154700	552432050	36200	36200	36200	36200	0
287	20230608	154600	552432050	36200	36200	36200	36200	0
288	20230608	154500	552432050	36200	36200	36200	36200	0
289	20230608	154400	552432050	36200	36200	36200	36200	0
290	20230608	154300	552432050	36200	36200	36200	36200	0
291	20230608	154200	552432050	36200	36200	36200	36200	0
292	20230608	154100	552432050	36200	36200	36200	36200	0
293	20230608	154000	552432050	36200	36200	36200	36200	0
294	20230608	153900	552432050	36200	36200	36200	36200	0
295	20230608	153800	552432050	36200	36200	36200	36200	0
296	20230608	153700	552432050	36200	36200	36200	36200	0
297	20230608	153600	552432050	36200	36200	36200	36200	0
298	20230608	153500	552432050	36200	36200	36200	36200	0
299	20230608	153400	552432050	36200	36200	36200	36200	0
300	20230608	153300	552432050	36200	36200	36200	36200	0
301	20230608	153200	552432050	36200	36200	36200	36200	0
302	20230608	153100	552432050	36200	36200	36200	36200	92
303	20230608	153000	552432050	36200	36200	36200	36200	92
304	20230608	152900	549101650	36300	36300	36300	36300	0
305	20230608	152800	549101650	36300	36300	36300	36300	0
306	20230608	152700	549101650	36300	36300	36300	36300	0
307	20230608	152600	549101650	36300	36300	36300	36300	0
308	20230608	152500	549101650	36300	36300	36300	36300	0
309	20230608	152400	549101650	36300	36300	36300	36300	0
310	20230608	152300	549101650	36300	36300	36300	36300	0
311	20230608	152200	549101650	36300	36300	36300	36300	0
312	20230608	152100	549101650	36300	36300	36300	36300	0
313	20230608	152000	549101650	36300	36300	36300	36300	0
314	20230608	151900	549101650	36300	36300	36350	36300	23
315	20230608	151800	548266700	36300	36350	36350	36300	23
316	20230608	151700	547431450	36350	36300	36350	36300	255
317	20230608	151600	538167300	36350	36350	36350	36300	16
318	20230608	151500	537585800	36350	36350	36350	36300	78
319	20230608	151400	534750800	36300	36350	36350	36300	186
320	20230608	151300	527997350	36300	36400	36400	36300	103
321	20230608	151200	524253100	36400	36350	36400	36350	67
322	20230608	151100	521815350	36350	36400	36400	36350	34
323	20230608	151000	520579400	36400	36350	36400	36300	82
324	20230608	150900	517597050	36350	36400	36400	36350	78
325	20230608	150800	514758250	36400	36350	36400	36350	116
326	20230608	150700	510541250	36350	36350	36350	36350	85
327	20230608	150600	507451500	36350	36350	36350	36300	69
328	20230608	150500	504944350	36350	36350	36350	36300	256
329	20230608	150400	495648450	36350	36350	36350	36350	89
330	20230608	150300	492413300	36350	36350	36350	36300	78
331	20230608	150200	489578250	36350	36400	36400	36300	84
332	20230608	150100	486523700	36400	36350	36400	36350	51
333	20230608	150000	484667550	36400	36400	36400	36350	82
334	20230608	145900	481683050	36400	36350	36400	36350	45
335	20230608	145800	480046550	36350	36400	36400	36350	76
336	20230608	145700	477280500	36400	36350	36400	36350	61
337	20230608	145600	475061750	36350	36350	36350	36350	64
338	20230608	145500	472735350	36350	36350	36400	36300	88
339	20230608	145400	469537450	36350	36350	36350	36350	68
340	20230608	145300	467065650	36350	36350	36400	36350	177
341	20230608	145200	460631350	36350	36350	36350	36350	76
342	20230608	145100	457868750	36350	36400	36400	36350	75
343	20230608	145000	455140400	36400	36400	36400	36400	52
344	20230608	144900	453247600	36400	36300	36400	36300	355
345	20230608	144800	440350950	36350	36300	36350	36300	170
346	20230608	144700	434177450	36350	36350	36350	36350	118
347	20230608	144600	429888150	36350	36350	36350	36350	82
348	20230608	144500	426907450	36350	36350	36350	36350	84
349	20230608	144400	423854050	36350	36350	36350	36300	96
350	20230608	144300	420365400	36350	36350	36350	36350	190
351	20230608	144200	413458900	36350	36350	36350	36350	88
352	20230608	144100	410260100	36350	36350	36350	36300	390
353	20230608	144000	396087600	36300	36350	36350	36300	51
354	20230608	143900	394234750	36350	36350	36350	36300	180
355	20230608	143800	387696750	36350	36300	36350	36300	74
356	20230608	143700	385007150	36300	36350	36350	36300	74
357	20230608	143600	382319400	36300	36300	36350	36300	82
358	20230608	143500	379341350	36300	36250	36300	36250	110
359	20230608	143400	375350850	36250	36250	36250	36200	59
360	20230608	143300	373212150	36300	36300	36300	36250	96
361	20230608	143200	369728350	36300	36350	36350	36300	66
362	20230608	143100	367329500	36350	36400	36400	36350	60
363	20230608	143000	365145550	36400	36350	36400	36350	72
364	20230608	142900	362526050	36350	36250	36400	36250	1004
365	20230608	142800	326092400	36250	36250	36250	36250	56
366	20230608	142700	324062400	36250	36200	36250	36200	574
367	20230608	142600	303283000	36200	36200	36200	36150	100
368	20230608	142500	299663950	36150	36200	36200	36150	71
369	20230608	142400	297094550	36200	36150	36200	36150	78
370	20230608	142300	294272450	36200	36200	36200	36200	64
371	20230608	142200	291955650	36200	36200	36250	36200	71
372	20230608	142100	289385300	36150	36200	36200	36150	116
373	20230608	142000	285186600	36200	36200	36200	36200	70
374	20230608	141900	282652600	36200	36250	36250	36200	128
375	20230608	141800	278018700	36250	36150	36250	36150	402
376	20230608	141700	263474100	36150	36150	36150	36150	39
377	20230608	141600	262064250	36100	36050	36100	36050	223
378	20230608	141500	254017050	36050	36000	36050	36000	23
379	20230608	141400	253187950	36050	36000	36050	36000	39
380	20230608	141300	251783800	36000	36000	36000	36000	53
381	20230608	141200	249875800	36000	35900	36000	35900	538
382	20230608	141100	230516750	35900	35950	35950	35900	35
383	20230608	141000	229258800	35950	35900	35950	35850	114
384	20230608	140900	225166000	35900	35900	35900	35900	23
385	20230608	140800	224340300	35850	35850	35850	35850	20
386	20230608	140700	223623300	35900	35850	35900	35850	50
387	20230608	140600	221830650	35850	35800	35850	35800	68
388	20230608	140500	219396150	35800	35750	35800	35700	521
389	20230608	140400	200776050	35700	35750	35750	35700	68
390	20230608	140300	198346050	35750	35750	35750	35750	7
391	20230608	140200	198095800	35750	35750	35750	35750	15
392	20230608	140100	197559550	35700	35700	35700	35700	20
393	20230608	140000	196845550	35750	35750	35750	35750	8
394	20230608	135900	196559550	35700	35700	35700	35700	2
395	20230608	135800	196488150	35700	35700	35700	35700	0
396	20230608	135700	196488150	35700	35700	35700	35700	21
397	20230608	135600	195738450	35700	35700	35700	35700	0
398	20230608	135500	195738450	35700	35700	35700	35700	0
399	20230608	135400	195738450	35700	35700	35700	35700	30
400	20230608	135300	194667450	35700	35700	35700	35700	10
401	20230608	135200	194310450	35700	35700	35700	35700	0
402	20230608	135100	194310450	35700	35700	35700	35700	1
403	20230608	135000	194274750	35700	35700	35700	35700	21
404	20230608	134900	193525050	35700	35700	35700	35700	0
405	20230608	134800	193525050	35700	35700	35700	35700	0
406	20230608	134700	193525050	35700	35700	35700	35700	1
407	20230608	134600	193489350	35700	35700	35700	35700	20
408	20230608	134500	192775350	35700	35700	35700	35700	0
409	20230608	134400	192775350	35700	35700	35700	35700	0
410	20230608	134300	192775350	35700	35700	35700	35700	0
411	20230608	134200	192775350	35700	35700	35700	35700	20
412	20230608	134100	192061350	35700	35700	35700	35700	30
413	20230608	134000	190990350	35700	35700	35700	35700	0
414	20230608	133900	190990350	35700	35700	35700	35700	302
415	20230608	133800	180208950	35750	35750	35750	35750	0
416	20230608	133700	180208950	35750	35700	35750	35700	10
417	20230608	133600	179851650	35700	35700	35700	35700	7
418	20230608	133500	179601750	35700	35700	35700	35700	20
419	20230608	133400	178887750	35750	35750	35750	35750	14
420	20230608	133300	178387250	35750	35750	35750	35750	0
421	20230608	133200	178387250	35750	35700	35750	35700	25
422	20230608	133100	177494450	35750	35750	35750	35750	10
423	20230608	133000	177136950	35750	35750	35750	35750	20
424	20230608	132900	176421950	35700	35700	35750	35700	35
425	20230608	132800	175172100	35700	35700	35700	35700	20
426	20230608	132700	174458100	35700	35700	35700	35700	0
427	20230608	132600	174458100	35700	35700	35700	35700	20
428	20230608	132500	173744100	35700	35700	35700	35700	0
429	20230608	132400	173744100	35700	35700	35700	35700	20
430	20230608	132300	173030100	35700	35700	35700	35700	0
431	20230608	132200	173030100	35700	35700	35700	35700	9
432	20230608	132100	172708800	35700	35700	35700	35700	11
433	20230608	132000	172316100	35700	35700	35700	35700	0
434	20230608	131900	172316100	35700	35700	35700	35700	2
435	20230608	131800	172244700	35700	35700	35700	35700	11
436	20230608	131700	171852000	35700	35700	35700	35700	9
437	20230608	131600	171530700	35750	35750	35750	35750	7
438	20230608	131500	171280450	35700	35700	35700	35700	0
439	20230608	131400	171280450	35700	35700	35700	35700	21
440	20230608	131300	170530750	35700	35700	35700	35700	92
441	20230608	131200	167246350	35700	35700	35700	35700	0
442	20230608	131100	167246350	35700	35700	35700	35700	7
443	20230608	131000	166996450	35650	35650	35650	35650	20
444	20230608	130900	166283450	35650	35700	35700	35650	7
445	20230608	130800	166033600	35650	35650	35650	35650	0
446	20230608	130700	166033600	35650	35650	35650	35650	28
447	20230608	130600	165035400	35700	35650	35700	35650	175
448	20230608	130500	158789250	35650	35650	35650	35650	0
449	20230608	130400	158789250	35650	35650	35650	35650	0
450	20230608	130300	158789250	35650	35650	35650	35650	21
451	20230608	130200	158040600	35650	35650	35700	35650	3
452	20230608	130100	157933600	35650	35700	35700	35650	15
453	20230608	130000	157398150	35750	35750	35750	35750	0
454	20230608	125900	157398150	35750	35750	35750	35750	0
455	20230608	125800	157398150	35750	35750	35750	35750	14
456	20230608	125700	156897650	35750	35750	35750	35750	0
457	20230608	125600	156897650	35750	35700	35750	35700	53
458	20230608	125500	155005450	35650	35700	35700	35650	25
459	20230608	125400	154113900	35650	35650	35650	35650	0
460	20230608	125300	154113900	35650	35650	35650	35650	0
461	20230608	125200	154113900	35650	35650	35650	35650	20
462	20230608	125100	153400900	35700	35700	35700	35700	34
463	20230608	125000	152187100	35700	35700	35700	35700	0
464	20230608	124900	152187100	35700	35700	35700	35700	0
465	20230608	124800	152187100	35700	35700	35700	35700	7
466	20230608	124700	151937200	35700	35700	35700	35700	0
467	20230608	124600	151937200	35700	35700	35700	35700	0
468	20230608	124500	151937200	35700	35700	35700	35700	21
469	20230608	124400	151187500	35700	35700	35700	35700	3
470	20230608	124300	151080400	35750	35750	35750	35750	7
471	20230608	124200	150830150	35700	35700	35700	35700	0
472	20230608	124100	150830150	35700	35700	35700	35700	20
473	20230608	124000	150116150	35700	35700	35700	35700	105
474	20230608	123900	146367650	35700	35700	35700	35700	0
475	20230608	123800	146367650	35700	35700	35700	35700	7
476	20230608	123700	146117750	35650	35650	35650	35650	19
477	20230608	123600	145440400	35650	35650	35650	35650	0
478	20230608	123500	145440400	35650	35650	35650	35650	1
479	20230608	123400	145404750	35700	35700	35700	35700	20
480	20230608	123300	144690750	35700	35700	35700	35700	0
481	20230608	123200	144690750	35700	35700	35700	35700	7
482	20230608	123100	144440850	35650	35650	35650	35650	0
483	20230608	123000	144440850	35650	35700	35700	35650	607
484	20230608	122900	122801000	35700	35700	35700	35700	216
485	20230608	122800	115089800	35700	35700	35700	35700	0
486	20230608	122700	115089800	35700	35650	35700	35650	27
487	20230608	122600	114126900	35700	35700	35700	35700	0
488	20230608	122500	114126900	35700	35700	35700	35700	13
489	20230608	122400	113662800	35700	35700	35700	35700	2
490	20230608	122300	113591400	35650	35700	35700	35650	26
491	20230608	122200	112664300	35650	35650	35650	35650	0
492	20230608	122100	112664300	35650	35650	35650	35650	0
493	20230608	122000	112664300	35650	35650	35650	35650	0
494	20230608	121900	112664300	35650	35650	35650	35650	19
495	20230608	121800	111986950	35650	35650	35650	35650	0
496	20230608	121700	111986950	35650	35650	35650	35650	19
497	20230608	121600	111309600	35650	35650	35650	35650	7
498	20230608	121500	111060050	35650	35650	35650	35650	0
499	20230608	121400	111060050	35650	35650	35650	35650	0
500	20230608	121300	111060050	35650	35650	35650	35650	0
501	20230608	121200	111060050	35650	35700	35700	35650	26
502	20230608	121100	110132850	35700	35700	35700	35700	0
503	20230608	121000	110132850	35700	35700	35700	35700	0
504	20230608	120900	110132850	35700	35650	35700	35650	27
505	20230608	120800	109169950	35650	35650	35650	35650	4
506	20230608	120700	109027350	35650	35650	35650	35650	0
507	20230608	120600	109027350	35650	35650	35650	35650	0
508	20230608	120500	109027350	35650	35650	35650	35650	34
509	20230608	120400	107815250	35600	35600	35600	35600	40
510	20230608	120300	106391250	35650	35650	35650	35650	1
511	20230608	120200	106355600	35650	35650	35650	35650	6
512	20230608	120100	106141700	35650	35650	35650	35650	0
513	20230608	120000	106141700	35650	35650	35650	35650	0
514	20230608	115900	106141700	35650	35650	35650	35650	26
515	20230608	115800	105214800	35650	35650	35650	35650	2
516	20230608	115700	105143500	35650	35650	35650	35650	4
517	20230608	115600	105000900	35650	35650	35650	35650	19
518	20230608	115500	104323550	35650	35600	35650	35600	14
519	20230608	115400	103824700	35600	35600	35650	35600	29
520	20230608	115300	102791950	35600	35600	35600	35600	7
521	20230608	115200	102542750	35600	35600	35600	35600	5
522	20230608	115100	102364750	35650	35600	35650	35600	35
523	20230608	115000	101118400	35600	35600	35600	35600	6
524	20230608	114900	100904800	35600	35650	35650	35600	11
525	20230608	114800	100512900	35600	35600	35600	35600	6
526	20230608	114700	100299300	35600	35600	35600	35600	26
527	20230608	114600	99373700	35650	35600	35650	35600	12
528	20230608	114500	98946150	35600	35600	35600	35600	6
529	20230608	114400	98732550	35650	35650	35650	35650	4
530	20230608	114300	98589950	35650	35600	35650	35600	30
531	20230608	114200	97521650	35600	35600	35600	35600	7
532	20230608	114100	97272450	35600	35650	35650	35600	14
533	20230608	114000	96773650	35650	35600	35650	35600	23
534	20230608	113900	95954800	35600	35600	35600	35600	5
535	20230608	113800	95776800	35650	35600	35650	35600	13
536	20230608	113700	95313700	35650	35650	35650	35650	1
537	20230608	113600	95278050	35600	35600	35650	35600	67
538	20230608	113500	92890650	35600	35600	35600	35600	8
539	20230608	113400	92605850	35600	35600	35600	35600	4
540	20230608	113300	92463450	35650	35600	35650	35600	30
541	20230608	113200	91395150	35600	35600	35600	35600	8
542	20230608	113100	91110350	35650	35650	35650	35650	7
543	20230608	113000	90860800	35600	35600	35600	35600	5
544	20230608	112900	90682800	35600	35600	35600	35600	26
545	20230608	112800	89757200	35650	35600	35650	35600	10
546	20230608	112700	89400850	35600	35600	35600	35600	1
547	20230608	112600	89365250	35650	35650	35650	35650	0
548	20230608	112500	89365250	35650	35600	35650	35600	26
549	20230608	112400	88439300	35600	35600	35600	35600	0
550	20230608	112300	88439300	35600	35600	35600	35600	0
551	20230608	112200	88439300	35600	35600	35600	35600	20
552	20230608	112100	87727300	35650	35650	35650	35650	3
553	20230608	112000	87620350	35650	35650	35650	35650	3
554	20230608	111900	87513400	35600	35600	35600	35600	0
555	20230608	111800	87513400	35600	35650	35650	35600	34
556	20230608	111700	86302300	35650	35650	35650	35650	0
557	20230608	111600	86302300	35650	35650	35650	35650	0
558	20230608	111500	86302300	35650	35600	35650	35600	26
559	20230608	111400	85376400	35650	35650	35650	35650	0
560	20230608	111300	85376400	35650	35650	35650	35650	7
561	20230608	111200	85126850	35600	35600	35600	35600	0
562	20230608	111100	85126850	35600	35600	35600	35600	20
563	20230608	111000	84414850	35650	35650	35650	35650	6
564	20230608	110900	84200950	35600	35600	35600	35600	0
565	20230608	110800	84200950	35600	35600	35600	35600	0
566	20230608	110700	84200950	35600	35600	35600	35600	19
567	20230608	110600	83524550	35600	35600	35600	35600	0
568	20230608	110500	83524550	35600	35600	35600	35600	0
569	20230608	110400	83524550	35600	35600	35600	35600	21
570	20230608	110300	82776950	35650	35650	35650	35650	0
571	20230608	110200	82776950	35650	35650	35650	35650	7
572	20230608	110100	82527400	35650	35650	35650	35650	1
573	20230608	110000	82491750	35650	35650	35650	35650	13
574	20230608	105900	82028300	35650	35650	35650	35650	0
575	20230608	105800	82028300	35650	35650	35650	35650	0
576	20230608	105700	82028300	35650	35650	35650	35650	20
577	20230608	105600	81315300	35650	35650	35650	35650	52
578	20230608	105500	79461500	35650	35650	35650	35650	4
579	20230608	105400	79318900	35600	35600	35600	35600	0
580	20230608	105300	79318900	35600	35600	35600	35600	20
581	20230608	105200	78606900	35600	35600	35600	35600	0
582	20230608	105100	78606900	35600	35600	35600	35600	2
583	20230608	105000	78535700	35600	35600	35600	35600	0
584	20230608	104900	78535700	35600	35600	35600	35600	19
585	20230608	104800	77859300	35600	35600	35600	35600	0
586	20230608	104700	77859300	35600	35600	35600	35600	0
587	20230608	104600	77859300	35600	35600	35600	35600	20
588	20230608	104500	77147300	35650	35650	35650	35650	0
589	20230608	104400	77147300	35650	35650	35650	35650	0
590	20230608	104300	77147300	35650	35650	35650	35650	0
591	20230608	104200	77147300	35650	35650	35650	35650	10
592	20230608	104100	76790800	35650	35650	35650	35650	1
593	20230608	104000	76755150	35650	35650	35650	35650	0
594	20230608	103900	76755150	35650	35650	35650	35650	20
595	20230608	103800	76042150	35650	35650	35650	35650	102
596	20230608	103700	72405850	35600	35600	35600	35600	0
597	20230608	103600	72405850	35600	35600	35600	35600	0
598	20230608	103500	72405850	35600	35600	35600	35600	20
599	20230608	103400	71693850	35600	35600	35600	35600	8
600	20230608	103300	71409050	35600	35600	35600	35600	0
601	20230608	103200	71409050	35600	35600	35600	35600	0
602	20230608	103100	71409050	35600	35600	35600	35600	19
603	20230608	103000	70732650	35600	35650	35650	35600	85
604	20230608	102900	67703750	35650	35650	35650	35650	0
605	20230608	102800	67703750	35650	35650	35650	35650	20
606	20230608	102700	66990750	35650	35650	35650	35650	0
607	20230608	102600	66990750	35650	35650	35650	35650	0
608	20230608	102500	66990750	35650	35650	35650	35650	0
609	20230608	102400	66990750	35650	35650	35650	35650	20
610	20230608	102300	66277750	35650	35650	35650	35650	0
611	20230608	102200	66277750	35650	35650	35650	35650	310
612	20230608	102100	55226250	35600	35600	35600	35600	20
613	20230608	102000	54514250	35650	35650	35650	35650	0
614	20230608	101900	54514250	35650	35650	35650	35650	0
615	20230608	101800	54514250	35650	35650	35650	35650	18
616	20230608	101700	53872550	35600	35600	35600	35600	21
617	20230608	101600	53124950	35600	35600	35600	35600	0
618	20230608	101500	53124950	35600	35600	35600	35600	0
619	20230608	101400	53124950	35600	35600	35600	35600	27
620	20230608	101300	52163750	35600	35650	35650	35600	21
621	20230608	101200	51416100	35600	35600	35600	35600	0
622	20230608	101100	51416100	35600	35600	35600	35600	0
623	20230608	101000	51416100	35600	35600	35600	35600	21
624	20230608	100900	50668500	35600	35600	35600	35600	0
625	20230608	100800	50668500	35600	35600	35600	35600	0
626	20230608	100700	50668500	35600	35600	35600	35600	0
627	20230608	100600	50668500	35600	35600	35600	35600	20
628	20230608	100500	49956500	35600	35600	35600	35600	0
629	20230608	100400	49956500	35600	35600	35600	35600	0
630	20230608	100300	49956500	35600	35600	35600	35600	20
631	20230608	100200	49244500	35600	35600	35600	35600	0
632	20230608	100100	49244500	35600	35600	35600	35600	0
633	20230608	100000	49244500	35600	35650	35650	35600	48
634	20230608	095900	47535650	35600	35600	35600	35600	21
635	20230608	095800	46788050	35600	35600	35600	35600	0
636	20230608	095700	46788050	35600	35600	35600	35600	0
637	20230608	095600	46788050	35600	35550	35600	35550	198
638	20230608	095500	39747250	35550	35600	35600	35550	67
639	20230608	095400	37363000	35600	35600	35600	35600	30
640	20230608	095300	36295000	35600	35600	35600	35600	20
641	20230608	095200	35583000	35650	35650	35650	35650	6
642	20230608	095100	35369100	35650	35650	35650	35650	0
643	20230608	095000	35369100	35650	35650	35650	35650	80
644	20230608	094900	32517100	35650	35650	35650	35650	14
645	20230608	094800	32018000	35650	35650	35650	35650	20
646	20230608	094700	31305000	35650	35650	35650	35650	0
647	20230608	094600	31305000	35650	35650	35650	35650	0
648	20230608	094500	31305000	35650	35650	35650	35650	20
649	20230608	094400	30592000	35650	35650	35650	35650	5
650	20230608	094300	30413750	35650	35650	35650	35650	47
651	20230608	094200	28738200	35600	35600	35600	35600	21
652	20230608	094100	27990600	35650	35650	35650	35650	0
653	20230608	094000	27990600	35650	35600	35650	35600	6
654	20230608	093900	27776950	35600	35550	35600	35550	68
655	20230608	093800	25359500	35600	35600	35600	35600	38
656	20230608	093700	24006700	35600	35600	35650	35600	40
657	20230608	093600	22582650	35650	35650	35650	35650	1
658	20230608	093500	22547000	35650	35650	35650	35650	7
659	20230608	093400	22297450	35650	35700	35700	35650	3
660	20230608	093300	22190450	35700	35700	35700	35700	1
661	20230608	093200	22154750	35650	35650	35650	35650	20
662	20230608	093100	21441750	35650	35650	35650	35650	1
663	20230608	093000	21406100	35700	35650	35700	35550	28
664	20230608	092900	20409150	35700	35700	35700	35700	0
665	20230608	092800	20409150	35700	35700	35700	35700	0
666	20230608	092700	20409150	35700	35700	35700	35700	2
667	20230608	092600	20337750	35750	35650	35750	35650	19
668	20230608	092500	19660300	35600	35600	35600	35600	66
669	20230608	092400	17310700	35600	35600	35600	35600	1
670	20230608	092300	17275100	35550	35550	35550	35550	20
671	20230608	092200	16564100	35600	35550	35600	35550	2
672	20230608	092100	16492950	35550	35550	35600	35550	3
673	20230608	092000	16386250	35550	35600	35600	35550	109
674	20230608	091900	12506700	35600	35600	35600	35600	20
675	20230608	091800	11794700	35650	35600	35650	35600	15
676	20230608	091700	11260650	35650	35650	35650	35650	2
677	20230608	091600	11189350	35650	35650	35650	35650	11
678	20230608	091500	10797200	35600	35600	35600	35600	12
679	20230608	091400	10370000	35650	35600	35650	35600	114
680	20230608	091300	6311550	35600	35650	35650	35600	45
681	20230608	091200	4707900	35700	35700	35700	35700	1
682	20230608	091100	4672200	35650	35650	35650	35650	14
683	20230608	091000	4173100	35700	35700	35700	35700	1
684	20230608	090900	4137400	35650	35650	35650	35650	19
685	20230608	090800	3460050	35650	35650	35650	35650	1
686	20230608	090700	3424400	35700	35650	35700	35650	77
687	20230608	090600	679250	35750	35750	35750	35750	0
688	20230608	090500	679250	35750	35750	35750	35750	0
689	20230608	090400	679250	35750	35750	35750	35750	1
690	20230608	090300	643500	35750	35750	35750	35750	0
691	20230608	090200	643500	35750	35750	35750	35750	1
692	20230608	090100	607750	35750	35750	35750	35750	10
693	20230608	090000	250250	35750	35750	35750	35750	7