KissMeData/144510/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195900	2556758600	45750	45750	45750	45750	842
3	20230605	195800	2556758600	45750	45750	45750	45750	0
4	20230605	195700	2556758600	45750	45750	45750	45750	0
5	20230605	195600	2556758600	45750	45750	45750	45750	0
6	20230605	195500	2556758600	45750	45750	45750	45750	0
7	20230605	195400	2556758600	45750	45750	45750	45750	0
8	20230605	195300	2556758600	45750	45750	45750	45750	0
9	20230605	195200	2556758600	45750	45750	45750	45750	0
10	20230605	195100	2556758600	45750	45750	45750	45750	0
11	20230605	195000	2556758600	45750	45750	45750	45750	0
12	20230605	194900	2556758600	45750	45750	45750	45750	0
13	20230605	194800	2556758600	45750	45750	45750	45750	0
14	20230605	194700	2556758600	45750	45750	45750	45750	0
15	20230605	194600	2556758600	45750	45750	45750	45750	0
16	20230605	194500	2556758600	45750	45750	45750	45750	0
17	20230605	194400	2556758600	45750	45750	45750	45750	0
18	20230605	194300	2556758600	45750	45750	45750	45750	0
19	20230605	194200	2556758600	45750	45750	45750	45750	0
20	20230605	194100	2556758600	45750	45750	45750	45750	0
21	20230605	194000	2556758600	45750	45750	45750	45750	0
22	20230605	193900	2556758600	45750	45750	45750	45750	0
23	20230605	193800	2556758600	45750	45750	45750	45750	0
24	20230605	193700	2556758600	45750	45750	45750	45750	0
25	20230605	193600	2556758600	45750	45750	45750	45750	0
26	20230605	193500	2556758600	45750	45750	45750	45750	0
27	20230605	193400	2556758600	45750	45750	45750	45750	0
28	20230605	193300	2556758600	45750	45750	45750	45750	0
29	20230605	193200	2556758600	45750	45750	45750	45750	0
30	20230605	193100	2556758600	45750	45750	45750	45750	0
31	20230605	193000	2556758600	45750	45750	45750	45750	0
32	20230605	192900	2556758600	45750	45750	45750	45750	842
33	20230605	192800	2556758600	45750	45750	45750	45750	0
34	20230605	192700	2556758600	45750	45750	45750	45750	0
35	20230605	192600	2556758600	45750	45750	45750	45750	0
36	20230605	192500	2556758600	45750	45750	45750	45750	0
37	20230605	192400	2556758600	45750	45750	45750	45750	0
38	20230605	192300	2556758600	45750	45750	45750	45750	0
39	20230605	192200	2556758600	45750	45750	45750	45750	0
40	20230605	192100	2556758600	45750	45750	45750	45750	0
41	20230605	192000	2556758600	45750	45750	45750	45750	0
42	20230605	191900	2556758600	45750	45750	45750	45750	0
43	20230605	191800	2556758600	45750	45750	45750	45750	0
44	20230605	191700	2556758600	45750	45750	45750	45750	0
45	20230605	191600	2556758600	45750	45750	45750	45750	0
46	20230605	191500	2556758600	45750	45750	45750	45750	0
47	20230605	191400	2556758600	45750	45750	45750	45750	0
48	20230605	191300	2556758600	45750	45750	45750	45750	0
49	20230605	191200	2556758600	45750	45750	45750	45750	0
50	20230605	191100	2556758600	45750	45750	45750	45750	0
51	20230605	191000	2556758600	45750	45750	45750	45750	0
52	20230605	190900	2556758600	45750	45750	45750	45750	0
53	20230605	190800	2556758600	45750	45750	45750	45750	0
54	20230605	190700	2556758600	45750	45750	45750	45750	0
55	20230605	190600	2556758600	45750	45750	45750	45750	0
56	20230605	190500	2556758600	45750	45750	45750	45750	0
57	20230605	190400	2556758600	45750	45750	45750	45750	0
58	20230605	190300	2556758600	45750	45750	45750	45750	0
59	20230605	190200	2556758600	45750	45750	45750	45750	0
60	20230605	190100	2556758600	45750	45750	45750	45750	0
61	20230605	190000	2556758600	45750	45750	45750	45750	0
62	20230605	185900	2556758600	45750	45750	45750	45750	842
63	20230605	185800	2556758600	45750	45750	45750	45750	0
64	20230605	185700	2556758600	45750	45750	45750	45750	0
65	20230605	185600	2556758600	45750	45750	45750	45750	0
66	20230605	185500	2556758600	45750	45750	45750	45750	0
67	20230605	185400	2556758600	45750	45750	45750	45750	0
68	20230605	185300	2556758600	45750	45750	45750	45750	0
69	20230605	185200	2556758600	45750	45750	45750	45750	0
70	20230605	185100	2556758600	45750	45750	45750	45750	0
71	20230605	185000	2556758600	45750	45750	45750	45750	0
72	20230605	184900	2556758600	45750	45750	45750	45750	0
73	20230605	184800	2556758600	45750	45750	45750	45750	0
74	20230605	184700	2556758600	45750	45750	45750	45750	0
75	20230605	184600	2556758600	45750	45750	45750	45750	0
76	20230605	184500	2556758600	45750	45750	45750	45750	0
77	20230605	184400	2556758600	45750	45750	45750	45750	0
78	20230605	184300	2556758600	45750	45750	45750	45750	0
79	20230605	184200	2556758600	45750	45750	45750	45750	0
80	20230605	184100	2556758600	45750	45750	45750	45750	0
81	20230605	184000	2556758600	45750	45750	45750	45750	0
82	20230605	183900	2556758600	45750	45750	45750	45750	0
83	20230605	183800	2556758600	45750	45750	45750	45750	0
84	20230605	183700	2556758600	45750	45750	45750	45750	0
85	20230605	183600	2556758600	45750	45750	45750	45750	0
86	20230605	183500	2556758600	45750	45750	45750	45750	0
87	20230605	183400	2556758600	45750	45750	45750	45750	0
88	20230605	183300	2556758600	45750	45750	45750	45750	0
89	20230605	183200	2556758600	45750	45750	45750	45750	0
90	20230605	183100	2556758600	45750	45750	45750	45750	0
91	20230605	183000	2556758600	45750	45750	45750	45750	0
92	20230605	182900	2556758600	45750	45750	45750	45750	842
93	20230605	182800	2556758600	45750	45750	45750	45750	0
94	20230605	182700	2556758600	45750	45750	45750	45750	0
95	20230605	182600	2556758600	45750	45750	45750	45750	0
96	20230605	182500	2556758600	45750	45750	45750	45750	0
97	20230605	182400	2556758600	45750	45750	45750	45750	0
98	20230605	182300	2556758600	45750	45750	45750	45750	0
99	20230605	182200	2556758600	45750	45750	45750	45750	0
100	20230605	182100	2556758600	45750	45750	45750	45750	0
101	20230605	182000	2556758600	45750	45750	45750	45750	0
102	20230605	181900	2556758600	45750	45750	45750	45750	0
103	20230605	181800	2556758600	45750	45750	45750	45750	0
104	20230605	181700	2556758600	45750	45750	45750	45750	0
105	20230605	181600	2556758600	45750	45750	45750	45750	0
106	20230605	181500	2556758600	45750	45750	45750	45750	0
107	20230605	181400	2556758600	45750	45750	45750	45750	0
108	20230605	181300	2556758600	45750	45750	45750	45750	0
109	20230605	181200	2556758600	45750	45750	45750	45750	0
110	20230605	181100	2556758600	45750	45750	45750	45750	0
111	20230605	181000	2556758600	45750	45750	45750	45750	0
112	20230605	180900	2556758600	45750	45750	45750	45750	0
113	20230605	180800	2556758600	45750	45750	45750	45750	0
114	20230605	180700	2556758600	45750	45750	45750	45750	0
115	20230605	180600	2556758600	45750	45750	45750	45750	0
116	20230605	180500	2556758600	45750	45750	45750	45750	0
117	20230605	180400	2556758600	45750	45750	45750	45750	0
118	20230605	180300	2556758600	45750	45750	45750	45750	0
119	20230605	180200	2556758600	45750	45750	45750	45750	0
120	20230605	180100	2556758600	45750	45750	45750	45750	0
121	20230605	180000	2556758600	45750	45750	45750	45750	0
122	20230605	175900	2556758600	45750	45750	45750	45750	842
123	20230605	175800	2556758600	45750	45750	45750	45750	0
124	20230605	175700	2556758600	45750	45750	45750	45750	0
125	20230605	175600	2556758600	45750	45750	45750	45750	0
126	20230605	175500	2556758600	45750	45750	45750	45750	0
127	20230605	175400	2556758600	45750	45750	45750	45750	0
128	20230605	175300	2556758600	45750	45750	45750	45750	0
129	20230605	175200	2556758600	45750	45750	45750	45750	0
130	20230605	175100	2556758600	45750	45750	45750	45750	0
131	20230605	175000	2556758600	45750	45750	45750	45750	0
132	20230605	174900	2556758600	45750	45750	45750	45750	0
133	20230605	174800	2556758600	45750	45750	45750	45750	0
134	20230605	174700	2556758600	45750	45750	45750	45750	0
135	20230605	174600	2556758600	45750	45750	45750	45750	0
136	20230605	174500	2556758600	45750	45750	45750	45750	0
137	20230605	174400	2556758600	45750	45750	45750	45750	0
138	20230605	174300	2556758600	45750	45750	45750	45750	0
139	20230605	174200	2556758600	45750	45750	45750	45750	0
140	20230605	174100	2556758600	45750	45750	45750	45750	0
141	20230605	174000	2556758600	45750	45750	45750	45750	0
142	20230605	173900	2556758600	45750	45750	45750	45750	0
143	20230605	173800	2556758600	45750	45750	45750	45750	0
144	20230605	173700	2556758600	45750	45750	45750	45750	0
145	20230605	173600	2556758600	45750	45750	45750	45750	0
146	20230605	173500	2556758600	45750	45750	45750	45750	0
147	20230605	173400	2556758600	45750	45750	45750	45750	0
148	20230605	173300	2556758600	45750	45750	45750	45750	0
149	20230605	173200	2556758600	45750	45750	45750	45750	0
150	20230605	173100	2556758600	45750	45750	45750	45750	0
151	20230605	173000	2556758600	45750	45750	45750	45750	0
152	20230605	172900	2556758600	45750	45750	45750	45750	842
153	20230605	172800	2556758600	45750	45750	45750	45750	0
154	20230605	172700	2556758600	45750	45750	45750	45750	0
155	20230605	172600	2556758600	45750	45750	45750	45750	0
156	20230605	172500	2556758600	45750	45750	45750	45750	0
157	20230605	172400	2556758600	45750	45750	45750	45750	0
158	20230605	172300	2556758600	45750	45750	45750	45750	0
159	20230605	172200	2556758600	45750	45750	45750	45750	0
160	20230605	172100	2556758600	45750	45750	45750	45750	0
161	20230605	172000	2556758600	45750	45750	45750	45750	0
162	20230605	171900	2556758600	45750	45750	45750	45750	0
163	20230605	171800	2556758600	45750	45750	45750	45750	0
164	20230605	171700	2556758600	45750	45750	45750	45750	0
165	20230605	171600	2556758600	45750	45750	45750	45750	0
166	20230605	171500	2556758600	45750	45750	45750	45750	0
167	20230605	171400	2556758600	45750	45750	45750	45750	0
168	20230605	171300	2556758600	45750	45750	45750	45750	0
169	20230605	171200	2556758600	45750	45750	45750	45750	0
170	20230605	171100	2556758600	45750	45750	45750	45750	0
171	20230605	171000	2556758600	45750	45750	45750	45750	0
172	20230605	170900	2556758600	45750	45750	45750	45750	0
173	20230605	170800	2556758600	45750	45750	45750	45750	0
174	20230605	170700	2556758600	45750	45750	45750	45750	0
175	20230605	170600	2556758600	45750	45750	45750	45750	0
176	20230605	170500	2556758600	45750	45750	45750	45750	0
177	20230605	170400	2556758600	45750	45750	45750	45750	0
178	20230605	170300	2556758600	45750	45750	45750	45750	0
179	20230605	170200	2556758600	45750	45750	45750	45750	0
180	20230605	170100	2556758600	45750	45750	45750	45750	0
181	20230605	170000	2556758600	45750	45750	45750	45750	0
182	20230605	165900	2556758600	45750	45750	45750	45750	842
183	20230605	165800	2556758600	45750	45750	45750	45750	0
184	20230605	165700	2556758600	45750	45750	45750	45750	0
185	20230605	165600	2556758600	45750	45750	45750	45750	0
186	20230605	165500	2556758600	45750	45750	45750	45750	0
187	20230605	165400	2556758600	45750	45750	45750	45750	0
188	20230605	165300	2556758600	45750	45750	45750	45750	0
189	20230605	165200	2556758600	45750	45750	45750	45750	0
190	20230605	165100	2556758600	45750	45750	45750	45750	0
191	20230605	165000	2556758600	45750	45750	45750	45750	0
192	20230605	164900	2556758600	45750	45750	45750	45750	0
193	20230605	164800	2556758600	45750	45750	45750	45750	0
194	20230605	164700	2556758600	45750	45750	45750	45750	0
195	20230605	164600	2556758600	45750	45750	45750	45750	0
196	20230605	164500	2556758600	45750	45750	45750	45750	0
197	20230605	164400	2556758600	45750	45750	45750	45750	0
198	20230605	164300	2556758600	45750	45750	45750	45750	0
199	20230605	164200	2556758600	45750	45750	45750	45750	0
200	20230605	164100	2556758600	45750	45750	45750	45750	0
201	20230605	164000	2556758600	45750	45750	45750	45750	0
202	20230605	163900	2556758600	45750	45750	45750	45750	0
203	20230605	163800	2556758600	45750	45750	45750	45750	0
204	20230605	163700	2556758600	45750	45750	45750	45750	0
205	20230605	163600	2556758600	45750	45750	45750	45750	0
206	20230605	163500	2556758600	45750	45750	45750	45750	0
207	20230605	163400	2556758600	45750	45750	45750	45750	0
208	20230605	163300	2556758600	45750	45750	45750	45750	0
209	20230605	163200	2556758600	45750	45750	45750	45750	0
210	20230605	163100	2556758600	45750	45750	45750	45750	0
211	20230605	163000	2556758600	45750	45750	45750	45750	0
212	20230605	162900	2556758600	45750	45750	45750	45750	842
213	20230605	162800	2556758600	45750	45750	45750	45750	0
214	20230605	162700	2556758600	45750	45750	45750	45750	0
215	20230605	162600	2556758600	45750	45750	45750	45750	0
216	20230605	162500	2556758600	45750	45750	45750	45750	0
217	20230605	162400	2556758600	45750	45750	45750	45750	0
218	20230605	162300	2556758600	45750	45750	45750	45750	0
219	20230605	162200	2556758600	45750	45750	45750	45750	0
220	20230605	162100	2556758600	45750	45750	45750	45750	0
221	20230605	162000	2556758600	45750	45750	45750	45750	0
222	20230605	161900	2556758600	45750	45750	45750	45750	0
223	20230605	161800	2556758600	45750	45750	45750	45750	0
224	20230605	161700	2556758600	45750	45750	45750	45750	0
225	20230605	161600	2556758600	45750	45750	45750	45750	0
226	20230605	161500	2556758600	45750	45750	45750	45750	0
227	20230605	161400	2556758600	45750	45750	45750	45750	0
228	20230605	161300	2556758600	45750	45750	45750	45750	0
229	20230605	161200	2556758600	45750	45750	45750	45750	0
230	20230605	161100	2556758600	45750	45750	45750	45750	0
231	20230605	161000	2556758600	45750	45750	45750	45750	0
232	20230605	160900	2556758600	45750	45750	45750	45750	0
233	20230605	160800	2556758600	45750	45750	45750	45750	0
234	20230605	160700	2556758600	45750	45750	45750	45750	0
235	20230605	160600	2556758600	45750	45750	45750	45750	0
236	20230605	160500	2556758600	45750	45750	45750	45750	0
237	20230605	160400	2556758600	45750	45750	45750	45750	0
238	20230605	160300	2556758600	45750	45750	45750	45750	0
239	20230605	160200	2556758600	45750	45750	45750	45750	0
240	20230605	160100	2556758600	45750	45750	45750	45750	0
241	20230605	160000	2556758600	45750	45750	45750	45750	0
242	20230605	155900	2556758600	45750	45750	45750	45750	842
243	20230605	155800	2556758600	45750	45750	45750	45750	0
244	20230605	155700	2556758600	45750	45750	45750	45750	0
245	20230605	155600	2556758600	45750	45750	45750	45750	0
246	20230605	155500	2556758600	45750	45750	45750	45750	0
247	20230605	155400	2556758600	45750	45750	45750	45750	0
248	20230605	155300	2556758600	45750	45750	45750	45750	0
249	20230605	155200	2556758600	45750	45750	45750	45750	0
250	20230605	155100	2556758600	45750	45750	45750	45750	0
251	20230605	155000	2556758600	45750	45750	45750	45750	0
252	20230605	154900	2556758600	45750	45750	45750	45750	0
253	20230605	154800	2556758600	45750	45750	45750	45750	0
254	20230605	154700	2556758600	45750	45750	45750	45750	0
255	20230605	154600	2556758600	45750	45750	45750	45750	0
256	20230605	154500	2556758600	45750	45750	45750	45750	0
257	20230605	154400	2556758600	45750	45750	45750	45750	0
258	20230605	154300	2556758600	45750	45750	45750	45750	0
259	20230605	154200	2556758600	45750	45750	45750	45750	0
260	20230605	154100	2556758600	45750	45750	45750	45750	0
261	20230605	154000	2556758600	45750	45750	45750	45750	0
262	20230605	153900	2556758600	45750	45750	45750	45750	0
263	20230605	153800	2556758600	45750	45750	45750	45750	0
264	20230605	153700	2556758600	45750	45750	45750	45750	0
265	20230605	153600	2556758600	45750	45750	45750	45750	0
266	20230605	153500	2556758600	45750	45750	45750	45750	0
267	20230605	153400	2556758600	45750	45750	45750	45750	0
268	20230605	153300	2556758600	45750	45750	45750	45750	0
269	20230605	153200	2556758600	45750	45750	45750	45750	0
270	20230605	153100	2556758600	45750	45750	45750	45750	0
271	20230605	153000	2556758600	45750	45750	45750	45750	842
272	20230605	152900	2518237100	45700	45700	45700	45700	0
273	20230605	152800	2518237100	45700	45700	45700	45700	0
274	20230605	152700	2518237100	45700	45700	45700	45700	0
275	20230605	152600	2518237100	45700	45700	45700	45700	0
276	20230605	152500	2518237100	45700	45700	45700	45700	0
277	20230605	152400	2518237100	45700	45700	45700	45700	0
278	20230605	152300	2518237100	45700	45700	45700	45700	0
279	20230605	152200	2518237100	45700	45700	45700	45700	0
280	20230605	152100	2518237100	45700	45700	45700	45700	0
281	20230605	152000	2518237100	45700	45700	45700	45700	0
282	20230605	151900	2518237100	45700	45850	45850	45700	114
283	20230605	151800	2513024150	45800	45750	45850	45650	318
284	20230605	151700	2498476350	45650	45900	45900	45400	3691
285	20230605	151600	2330189500	45900	45900	45900	45900	149
286	20230605	151500	2323350400	45900	45900	45900	45900	1
287	20230605	151400	2323304500	45900	45900	45900	45900	0
288	20230605	151300	2323304500	45900	45900	45900	45900	99
289	20230605	151200	2318760400	45950	45900	45950	45900	119
290	20230605	151100	2313298100	45900	45850	45900	45800	169
291	20230605	151000	2305548400	45850	45850	45850	45800	89
292	20230605	150900	2301470900	45750	45850	45850	45750	601
293	20230605	150800	2273949350	45850	45850	45850	45850	247
294	20230605	150700	2262624400	45850	45850	45850	45850	0
295	20230605	150600	2262624400	45850	45850	45850	45850	10
296	20230605	150500	2262165900	45900	45850	45900	45850	131
297	20230605	150400	2256158500	45900	45900	45900	45900	23
298	20230605	150300	2255102800	45900	45850	45900	45850	301
299	20230605	150200	2241301900	45900	45900	45900	45900	12
300	20230605	150100	2240751100	45850	45900	45900	45850	3
301	20230605	150000	2240613450	45900	45900	45900	45900	125
302	20230605	145900	2234875950	45950	45950	45950	45950	0
303	20230605	145800	2234875950	45950	45950	45950	45950	24
304	20230605	145700	2233773150	45850	45850	45850	45850	1
305	20230605	145600	2233727300	45850	45900	45900	45850	65
306	20230605	145500	2230745300	45900	45900	45900	45900	0
307	20230605	145400	2230745300	45900	45900	45900	45900	103
308	20230605	145300	2226017600	45950	45950	45950	45950	264
309	20230605	145200	2213886800	45950	45950	45950	45950	5
310	20230605	145100	2213657050	45950	45950	45950	45950	0
311	20230605	145000	2213657050	45950	45950	45950	45950	13
312	20230605	144900	2213059700	45950	45950	45950	45950	15
313	20230605	144800	2212370450	45950	45950	45950	45950	48
314	20230605	144700	2210164850	46000	46000	46000	46000	0
315	20230605	144600	2210164850	46000	45950	46000	45950	3
316	20230605	144500	2210026900	46000	46000	46000	46000	1
317	20230605	144400	2209980900	45950	45950	45950	45950	5
318	20230605	144300	2209751150	45950	45950	45950	45950	5
319	20230605	144200	2209521400	45900	45900	45900	45900	89
320	20230605	144100	2205436300	45850	45850	45850	45850	10
321	20230605	144000	2204977800	45900	45900	45900	45900	14
322	20230605	143900	2204335200	45900	45900	45900	45900	0
323	20230605	143800	2204335200	45900	45900	45900	45900	2
324	20230605	143700	2204243400	45850	45850	45850	45850	0
325	20230605	143600	2204243400	45850	45900	45900	45850	202
326	20230605	143500	2194981600	45850	45850	45850	45850	5
327	20230605	143400	2194752350	45900	45900	45900	45900	13
328	20230605	143300	2194155650	45900	45950	46000	45900	164
329	20230605	143200	2186620950	46000	46000	46000	46000	0
330	20230605	143100	2186620950	46000	46000	46000	46000	19
331	20230605	143000	2185746950	46000	46000	46000	46000	0
332	20230605	142900	2185746950	46000	46000	46000	46000	14
333	20230605	142800	2185102950	46000	46000	46000	46000	53
334	20230605	142700	2182664950	46000	46000	46000	46000	4
335	20230605	142600	2182480950	46000	46000	46000	46000	1
336	20230605	142500	2182434950	46000	46000	46000	46000	0
337	20230605	142400	2182434950	46000	46000	46000	46000	1
338	20230605	142300	2182388950	46000	46000	46000	46000	2
339	20230605	142200	2182296950	46000	46000	46000	46000	79
340	20230605	142100	2178662950	46000	46000	46000	46000	416
341	20230605	142000	2159526950	46000	46000	46050	46000	26
342	20230605	141900	2158330700	46000	46000	46000	46000	30
343	20230605	141800	2156950700	46050	46050	46050	46050	0
344	20230605	141700	2156950700	46050	46100	46100	46050	282
345	20230605	141600	2143964550	46100	46100	46100	46100	5
346	20230605	141500	2143734050	46100	46100	46100	46100	6
347	20230605	141400	2143457450	46100	46100	46100	46100	7
348	20230605	141300	2143134750	46100	46100	46100	46100	7
349	20230605	141200	2142812050	46050	46050	46050	46050	5
350	20230605	141100	2142581800	46050	46000	46050	46000	7
351	20230605	141000	2142259500	46000	46000	46000	46000	3
352	20230605	140900	2142121500	46000	46000	46000	46000	0
353	20230605	140800	2142121500	46000	46000	46000	46000	4
354	20230605	140700	2141937500	46000	46000	46000	46000	5
355	20230605	140600	2141707500	46000	46000	46000	46000	96
356	20230605	140500	2137291500	45900	45900	45900	45900	0
357	20230605	140400	2137291500	45900	45900	45900	45900	66
358	20230605	140300	2134262100	45900	45900	45900	45900	14
359	20230605	140200	2133619500	45850	45850	45850	45850	30
360	20230605	140100	2132244000	45900	45900	45900	45900	43
361	20230605	140000	2130270300	45900	45900	45900	45900	15
362	20230605	135900	2129581800	45850	45850	45850	45850	265
363	20230605	135800	2117431550	45900	45900	45900	45900	28
364	20230605	135700	2116146350	45900	45900	45900	45900	75
365	20230605	135600	2112703850	45900	45950	45950	45900	57
366	20230605	135500	2110087000	45950	45950	45950	45950	112
367	20230605	135400	2104940600	45900	46100	46100	45900	152
368	20230605	135300	2097962450	45950	46000	46000	45900	311
369	20230605	135200	2083677550	46050	46050	46050	46050	36
370	20230605	135100	2082019750	46050	46050	46050	46050	1
371	20230605	135000	2081973700	46150	46150	46150	46150	0
372	20230605	134900	2081973700	46150	46100	46200	46100	176
373	20230605	134800	2073847000	46150	46100	46150	46100	7
374	20230605	134700	2073524250	45950	45950	45950	45950	0
375	20230605	134600	2073524250	45950	46050	46050	45950	30
376	20230605	134500	2072144750	46050	45950	46050	45950	20
377	20230605	134400	2071225650	45950	45900	45950	45900	258
378	20230605	134300	2059372050	45900	45950	45950	45900	190
379	20230605	134200	2050643650	46000	46100	46100	46000	936
380	20230605	134100	2007567800	46100	46050	46100	46050	228
381	20230605	134000	1997067500	46050	46050	46050	46050	10
382	20230605	133900	1996607000	46050	46100	46100	46050	78
383	20230605	133800	1993012750	46150	46150	46150	46150	10
384	20230605	133700	1992551250	46150	46150	46150	46150	0
385	20230605	133600	1992551250	46150	46150	46150	46150	8
386	20230605	133500	1992182050	46100	46100	46100	46100	1
387	20230605	133400	1992135950	46150	46100	46150	46100	130
388	20230605	133300	1986142550	46050	46050	46050	46050	27
389	20230605	133200	1984899200	46100	46100	46100	46100	0
390	20230605	133100	1984899200	46100	46100	46100	46100	82
391	20230605	133000	1981119000	46100	46100	46100	46100	131
392	20230605	132900	1975079900	46100	46150	46150	46100	72
393	20230605	132800	1971757150	46150	46150	46150	46150	106
394	20230605	132700	1966865250	46150	46200	46200	46150	345
395	20230605	132600	1950942800	46200	46150	46200	46150	9
396	20230605	132500	1950527050	46150	46150	46150	46150	5
397	20230605	132400	1950296300	46200	46200	46200	46200	8
398	20230605	132300	1949926700	46200	46200	46200	46200	8
399	20230605	132200	1949557100	46200	46200	46200	46200	0
400	20230605	132100	1949557100	46200	46200	46200	46200	8
401	20230605	132000	1949187500	46200	46200	46200	46200	0
402	20230605	131900	1949187500	46200	46200	46200	46200	8
403	20230605	131800	1948817900	46200	46200	46200	46200	0
404	20230605	131700	1948817900	46200	46200	46200	46200	8
405	20230605	131600	1948448300	46150	46200	46200	46150	18
406	20230605	131500	1947617200	46150	46200	46200	46150	23
407	20230605	131400	1946555000	46200	46150	46200	46150	27
408	20230605	131300	1945308150	46150	46150	46150	46150	9
409	20230605	131200	1944892800	46150	46150	46150	46150	16
410	20230605	131100	1944154400	46050	46050	46050	46050	0
411	20230605	131000	1944154400	46050	46100	46100	46050	17
412	20230605	130900	1943370750	46100	46100	46100	46100	19
413	20230605	130800	1942494850	46100	46050	46100	46050	37
414	20230605	130700	1940789700	46050	46250	46250	46050	361
415	20230605	130600	1924140350	46250	46250	46250	46250	0
416	20230605	130500	1924140350	46250	46300	46300	46250	36
417	20230605	130400	1922474950	46300	46300	46300	46300	8
418	20230605	130300	1922104550	46300	46300	46300	46300	16
419	20230605	130200	1921363750	46300	46300	46300	46300	10
420	20230605	130100	1920900750	46300	46300	46300	46300	0
421	20230605	130000	1920900750	46300	46300	46300	46300	1
422	20230605	125900	1920854450	46300	46350	46350	46300	219
423	20230605	125800	1910708350	46350	46350	46350	46350	20
424	20230605	125700	1909781350	46350	46350	46350	46350	166
425	20230605	125600	1902087250	46400	46350	46400	46350	9
426	20230605	125500	1901669700	46350	46350	46350	46350	2
427	20230605	125400	1901577000	46400	46400	46400	46400	20
428	20230605	125300	1900649000	46400	46400	46400	46400	23
429	20230605	125200	1899581800	46400	46400	46400	46400	2
430	20230605	125100	1899489000	46400	46400	46400	46400	136
431	20230605	125000	1893178600	46400	46300	46400	46300	303
432	20230605	124900	1879127100	46400	46400	46400	46400	8
433	20230605	124800	1878755900	46350	46350	46350	46350	1
434	20230605	124700	1878709550	46350	46350	46350	46350	15
435	20230605	124600	1878014300	46350	46350	46350	46350	0
436	20230605	124500	1878014300	46350	46350	46350	46350	575
437	20230605	124400	1851363050	46350	46350	46350	46350	26
438	20230605	124300	1850157950	46350	46350	46350	46350	40
439	20230605	124200	1848303950	46350	46350	46350	46350	18
440	20230605	124100	1847469650	46350	46350	46350	46350	24
441	20230605	124000	1846357250	46350	46350	46350	46350	22
442	20230605	123900	1845337550	46350	46350	46350	46350	1
443	20230605	123800	1845291200	46350	46350	46350	46350	50
444	20230605	123700	1842973700	46350	46350	46350	46350	50
445	20230605	123600	1840656200	46350	46350	46350	46350	0
446	20230605	123500	1840656200	46350	46300	46350	46300	53
447	20230605	123400	1838200400	46300	46350	46350	46300	349
448	20230605	123300	1822025500	46400	46400	46400	46400	11
449	20230605	123200	1821515100	46350	46250	46350	46250	249
450	20230605	123100	1809994650	46200	46150	46250	46150	592
451	20230605	123000	1782653450	46100	46100	46100	46100	157
452	20230605	122900	1775415750	46100	46100	46100	46100	0
453	20230605	122800	1775415750	46100	46100	46100	46100	15
454	20230605	122700	1774724250	46150	46150	46150	46150	10
455	20230605	122600	1774262750	46100	46150	46150	46100	201
456	20230605	122500	1764996600	46150	46150	46150	46100	55
457	20230605	122400	1762460650	46100	46100	46100	46100	2
458	20230605	122300	1762368450	46150	46150	46150	46150	13
459	20230605	122200	1761768500	46150	46150	46150	46100	15
460	20230605	122100	1761076400	46150	46150	46150	46150	11
461	20230605	122000	1760568750	46100	46100	46100	46100	34
462	20230605	121900	1759001350	46150	46150	46150	46150	8
463	20230605	121800	1758632150	46100	46150	46150	46100	26
464	20230605	121700	1757432900	46150	46100	46150	46100	225
465	20230605	121600	1747060350	46050	46050	46050	46050	34
466	20230605	121500	1745494650	46050	46050	46050	46050	0
467	20230605	121400	1745494650	46050	46050	46050	46050	147
468	20230605	121300	1738725300	46100	46100	46100	46100	0
469	20230605	121200	1738725300	46100	46100	46100	46100	8
470	20230605	121100	1738356500	46100	46100	46100	46100	5
471	20230605	121000	1738126000	46100	46100	46100	46100	28
472	20230605	120900	1736835200	46100	46050	46100	46050	263
473	20230605	120800	1724723050	46000	46000	46000	46000	100
474	20230605	120700	1720123050	46000	45900	46000	45900	560
475	20230605	120600	1694391100	45900	45900	45900	45900	4
476	20230605	120500	1694207500	45900	45900	45900	45900	18
477	20230605	120400	1693381300	45900	45900	45900	45900	1
478	20230605	120300	1693335400	45900	45900	45900	45900	8
479	20230605	120200	1692968200	45850	45850	45850	45850	10
480	20230605	120100	1692509700	45850	45850	45850	45850	100
481	20230605	120000	1687924700	45850	45850	45850	45850	0
482	20230605	115900	1687924700	45850	45850	45850	45850	0
483	20230605	115800	1687924700	45850	45850	45850	45850	0
484	20230605	115700	1687924700	45850	45800	45850	45800	169
485	20230605	115600	1680176150	45800	45800	45800	45800	0
486	20230605	115500	1680176150	45800	45800	45800	45800	11
487	20230605	115400	1679672350	45850	45850	45850	45850	0
488	20230605	115300	1679672350	45850	45850	45850	45850	2
489	20230605	115200	1679580650	45800	45800	45800	45800	192
490	20230605	115100	1670787050	45750	45750	45750	45750	0
491	20230605	115000	1670787050	45750	45750	45750	45750	0
492	20230605	114900	1670787050	45750	45750	45750	45750	0
493	20230605	114800	1670787050	45750	45750	45750	45750	0
494	20230605	114700	1670787050	45750	45750	45750	45750	0
495	20230605	114600	1670787050	45750	45750	45750	45750	0
496	20230605	114500	1670787050	45750	45750	45750	45750	54
497	20230605	114400	1668316550	45750	45750	45750	45750	1
498	20230605	114300	1668270800	45850	45850	45850	45850	10
499	20230605	114200	1667812300	45850	45850	45850	45850	0
500	20230605	114100	1667812300	45850	45850	45850	45850	31
501	20230605	114000	1666390950	45850	45850	45850	45850	2
502	20230605	113900	1666299250	45750	45750	45750	45750	46
503	20230605	113800	1664194750	45800	45800	45800	45800	63
504	20230605	113700	1661309350	45850	45800	45850	45800	190
505	20230605	113600	1652605850	45750	45750	45750	45750	1
506	20230605	113500	1652560100	45750	45800	45800	45750	17
507	20230605	113400	1651782000	45800	45800	45800	45800	11
508	20230605	113300	1651278200	45800	45800	45800	45800	1
509	20230605	113200	1651232400	45800	45850	45850	45800	18
510	20230605	113100	1650407250	45900	45900	45900	45900	20
511	20230605	113000	1649489250	45950	45950	45950	45950	163
512	20230605	112900	1641999400	45950	45950	45950	45950	16
513	20230605	112800	1641264200	45900	45900	45900	45900	5
514	20230605	112700	1641034700	45750	45700	45850	45600	5285
515	20230605	112600	1399774050	45750	45700	45750	45700	517
516	20230605	112500	1376146300	45750	45850	45850	45750	1519
517	20230605	112400	1306604550	45850	45850	45850	45850	4
518	20230605	112300	1306421150	45850	45900	45950	45850	503
519	20230605	112200	1283355750	45950	45950	45950	45950	28
520	20230605	112100	1282069150	45900	45900	45900	45900	4
521	20230605	112000	1281885550	45850	45850	45850	45850	107
522	20230605	111900	1276979600	45800	45800	45800	45800	1
523	20230605	111800	1276933800	45800	45800	45800	45800	210
524	20230605	111700	1267315800	45800	45800	45800	45800	0
525	20230605	111600	1267315800	45800	45800	45800	45750	13
526	20230605	111500	1266720500	45750	45750	45750	45750	0
527	20230605	111400	1266720500	45750	45750	45750	45750	0
528	20230605	111300	1266720500	45750	45750	45750	45750	2
529	20230605	111200	1266629000	45750	45750	45750	45750	0
530	20230605	111100	1266629000	45750	45750	45800	45750	10
531	20230605	111000	1266171200	45750	45750	45750	45750	49
532	20230605	110900	1263929450	45750	45750	45750	45750	0
533	20230605	110800	1263929450	45750	45750	45750	45750	12
534	20230605	110700	1263380450	45750	45750	45750	45750	30
535	20230605	110600	1262007950	45750	45750	45750	45750	9
536	20230605	110500	1261596200	45750	45750	45750	45750	2
537	20230605	110400	1261504700	45750	45750	45750	45750	13
538	20230605	110300	1260909950	45700	45700	45700	45700	11
539	20230605	110200	1260407250	45750	45750	45750	45750	1
540	20230605	110100	1260361500	45750	45750	45750	45700	230
541	20230605	110000	1249843600	45800	45800	45800	45800	0
542	20230605	105900	1249843600	45800	45800	45800	45800	262
543	20230605	105800	1237844000	45850	46000	46000	45850	770
544	20230605	105700	1202489150	46000	46000	46000	46000	1
545	20230605	105600	1202443150	46050	46050	46050	46050	22
546	20230605	105500	1201430050	46050	46100	46100	46050	64
547	20230605	105400	1198482800	46050	46050	46050	46050	0
548	20230605	105300	1198482800	46050	46050	46050	46050	30
549	20230605	105200	1197101300	46050	46050	46050	46050	2
550	20230605	105100	1197009200	46000	46000	46000	46000	0
551	20230605	105000	1197009200	46000	46050	46050	46000	77
552	20230605	104900	1193464650	46100	46100	46100	46100	119
553	20230605	104800	1187978750	46100	46100	46100	46100	0
554	20230605	104700	1187978750	46100	46100	46100	46100	101
555	20230605	104600	1183322650	46100	46100	46100	46100	170
556	20230605	104500	1175485650	46100	46100	46100	46100	0
557	20230605	104400	1175485650	46100	46100	46100	46100	1
558	20230605	104300	1175439550	46100	46100	46100	46100	0
559	20230605	104200	1175439550	46100	46100	46100	46100	0
560	20230605	104100	1175439550	46100	46100	46150	46100	412
561	20230605	104000	1156436350	46100	46100	46100	46100	0
562	20230605	103900	1156436350	46100	46100	46100	46100	0
563	20230605	103800	1156436350	46100	46100	46100	46100	0
564	20230605	103700	1156436350	46100	46150	46150	46100	130
565	20230605	103600	1150438350	46100	46100	46100	46100	55
566	20230605	103500	1147902850	46100	46050	46100	46050	23
567	20230605	103400	1146843450	46050	46000	46050	46000	207
568	20230605	103300	1137319000	45900	45900	45900	45900	962
569	20230605	103200	1093163200	45900	45900	45900	45900	0
570	20230605	103100	1093163200	45900	45850	45900	45850	62
571	20230605	103000	1090320000	45900	45900	45900	45900	0
572	20230605	102900	1090320000	45900	45900	45900	45900	1
573	20230605	102800	1090274100	45850	45850	45850	45850	1
574	20230605	102700	1090228250	45850	45850	45900	45850	98
575	20230605	102600	1085734900	45850	45850	45850	45850	4
576	20230605	102500	1085551500	45900	45900	45900	45900	50
577	20230605	102400	1083256500	45850	45850	45850	45850	89
578	20230605	102300	1079175850	45900	45900	45900	45900	16
579	20230605	102200	1078441450	45900	45900	45900	45900	17
580	20230605	102100	1077661150	45900	45950	45950	45900	38
581	20230605	102000	1075916400	45950	45950	45950	45950	4
582	20230605	101900	1075732600	45950	45950	45950	45950	4
583	20230605	101800	1075548800	46000	46000	46000	46000	9
584	20230605	101700	1075134800	46050	46100	46100	46050	110
585	20230605	101600	1070064300	46000	45750	46000	45750	509
586	20230605	101500	1046713550	45800	45800	45800	45800	2
587	20230605	101400	1046621950	45800	45800	45800	45800	99
588	20230605	101300	1042087750	45800	45800	45800	45800	121
589	20230605	101200	1036545950	45850	45850	45850	45850	49
590	20230605	101100	1034299300	45800	45750	45800	45750	58
591	20230605	101000	1031644150	45700	45800	45800	45700	1466
592	20230605	100900	964633500	45800	45850	45850	45800	119
593	20230605	100800	959181350	45850	45850	45850	45850	166
594	20230605	100700	951570250	45900	45850	45900	45850	94
595	20230605	100600	947259750	45850	45900	45900	45850	207
596	20230605	100500	937760800	45950	46050	46050	45900	3005
597	20230605	100400	799533750	46050	46150	46150	46050	561
598	20230605	100300	773691050	46100	46100	46100	46100	0
599	20230605	100200	773691050	46100	46150	46150	46100	16
600	20230605	100100	772952950	46100	46100	46100	46100	40
601	20230605	100000	771108950	46150	46150	46150	46150	6
602	20230605	095900	770832050	46150	46150	46150	46150	1
603	20230605	095800	770785900	46100	46100	46100	46100	0
604	20230605	095700	770785900	46100	46100	46100	46100	0
605	20230605	095600	770785900	46100	46100	46100	46100	7
606	20230605	095500	770463200	46100	46150	46150	46100	5
607	20230605	095400	770232650	46100	46100	46100	46100	62
608	20230605	095300	767374450	46100	46100	46100	46100	3
609	20230605	095200	767236150	46100	46100	46100	46050	107
610	20230605	095100	762306150	46100	46100	46100	46050	155
611	20230605	095000	755164050	46050	46050	46050	46050	1
612	20230605	094900	755118000	46100	46100	46100	46100	5
613	20230605	094800	754887500	46050	46050	46050	46050	0
614	20230605	094700	754887500	46050	46050	46050	46050	56
615	20230605	094600	752308700	46050	46050	46050	46050	0
616	20230605	094500	752308700	46050	46050	46050	46050	30
617	20230605	094400	750927200	46100	46100	46100	46100	2
618	20230605	094300	750835000	46100	46100	46100	46100	30
619	20230605	094200	749452000	46150	46150	46150	46150	50
620	20230605	094100	747144500	46150	46100	46150	46100	83
621	20230605	094000	743315850	46200	46200	46200	46200	11
622	20230605	093900	742807650	46200	46200	46200	46200	1
623	20230605	093800	742761450	46200	46200	46200	46200	0
624	20230605	093700	742761450	46200	46200	46200	46200	1
625	20230605	093600	742715250	46200	46000	46200	46000	325
626	20230605	093500	727762050	46050	46050	46050	46000	46
627	20230605	093400	725644200	46000	45950	46000	45950	70
628	20230605	093300	722424650	45950	45900	45950	45900	246
629	20230605	093200	711132700	45850	45900	45900	45850	145
630	20230605	093100	704484400	45900	45900	45900	45900	79
631	20230605	093000	700858300	45900	45900	45900	45900	21
632	20230605	092900	699894400	45850	45900	45900	45850	226
633	20230605	092800	689522200	45900	45700	45900	45700	185
634	20230605	092700	681038950	45800	45700	45800	45700	177
635	20230605	092600	672939650	45700	45650	45700	45650	58
636	20230605	092500	670290350	45650	45650	45650	45650	34
637	20230605	092400	668738250	45650	45650	45650	45600	113
638	20230605	092300	663582300	45650	45750	45750	45650	59
639	20230605	092200	660886400	45750	45750	45750	45750	11
640	20230605	092100	660383150	45750	45650	45750	45550	261
641	20230605	092000	648475100	45700	45600	45750	45600	1474
642	20230605	091900	581236200	45600	45550	45600	45550	243
643	20230605	091800	570158600	45550	45600	45600	45550	195
644	20230605	091700	561270150	45600	45700	45700	45550	968
645	20230605	091600	517121950	45700	45750	45750	45700	102
646	20230605	091500	512460050	45750	45650	45750	45650	552
647	20230605	091400	487239700	45650	45700	45750	45650	214
648	20230605	091300	477461550	45750	45800	45800	45750	213
649	20230605	091200	467714350	45800	45800	45800	45700	92
650	20230605	091100	463503700	45700	45650	45700	45550	648
651	20230605	091000	433949850	45650	45900	45900	45650	711
652	20230605	090900	401427300	45850	46100	46100	45850	1914
653	20230605	090800	313487200	46000	46000	46100	45950	1195
654	20230605	090700	258561400	45950	46000	46100	45950	717
655	20230605	090600	225595850	45950	46150	46250	45950	720
656	20230605	090500	192461950	46050	46200	46200	46000	295
657	20230605	090400	178867900	46050	46550	46550	46050	718
658	20230605	090300	145650550	46550	46600	46650	46550	690
659	20230605	090200	113510700	46650	46800	46800	46650	642
660	20230605	090100	83515250	46800	46750	46950	46750	575
661	20230605	090000	56606250	46750	47500	47500	46700	1197