KissMeData/005500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191400	408762950	22700	22700	22700	22700	583
3	20230605	191300	408762950	22700	22700	22700	22700	0
4	20230605	191200	408762950	22700	22700	22700	22700	0
5	20230605	191100	408762950	22700	22700	22700	22700	0
6	20230605	191000	408762950	22700	22700	22700	22700	0
7	20230605	190900	408762950	22700	22700	22700	22700	0
8	20230605	190800	408762950	22700	22700	22700	22700	0
9	20230605	190700	408762950	22700	22700	22700	22700	0
10	20230605	190600	408762950	22700	22700	22700	22700	0
11	20230605	190500	408762950	22700	22700	22700	22700	0
12	20230605	190400	408762950	22700	22700	22700	22700	0
13	20230605	190300	408762950	22700	22700	22700	22700	0
14	20230605	190200	408762950	22700	22700	22700	22700	0
15	20230605	190100	408762950	22700	22700	22700	22700	0
16	20230605	190000	408762950	22700	22700	22700	22700	0
17	20230605	185900	408762950	22700	22700	22700	22700	0
18	20230605	185800	408762950	22700	22700	22700	22700	0
19	20230605	185700	408762950	22700	22700	22700	22700	0
20	20230605	185600	408762950	22700	22700	22700	22700	0
21	20230605	185500	408762950	22700	22700	22700	22700	0
22	20230605	185400	408762950	22700	22700	22700	22700	0
23	20230605	185300	408762950	22700	22700	22700	22700	0
24	20230605	185200	408762950	22700	22700	22700	22700	0
25	20230605	185100	408762950	22700	22700	22700	22700	0
26	20230605	185000	408762950	22700	22700	22700	22700	0
27	20230605	184900	408762950	22700	22700	22700	22700	0
28	20230605	184800	408762950	22700	22700	22700	22700	0
29	20230605	184700	408762950	22700	22700	22700	22700	0
30	20230605	184600	408762950	22700	22700	22700	22700	0
31	20230605	184500	408762950	22700	22700	22700	22700	0
32	20230605	184400	408762950	22700	22700	22700	22700	583
33	20230605	184300	408762950	22700	22700	22700	22700	0
34	20230605	184200	408762950	22700	22700	22700	22700	0
35	20230605	184100	408762950	22700	22700	22700	22700	0
36	20230605	184000	408762950	22700	22700	22700	22700	0
37	20230605	183900	408762950	22700	22700	22700	22700	0
38	20230605	183800	408762950	22700	22700	22700	22700	0
39	20230605	183700	408762950	22700	22700	22700	22700	0
40	20230605	183600	408762950	22700	22700	22700	22700	0
41	20230605	183500	408762950	22700	22700	22700	22700	0
42	20230605	183400	408762950	22700	22700	22700	22700	0
43	20230605	183300	408762950	22700	22700	22700	22700	0
44	20230605	183200	408762950	22700	22700	22700	22700	0
45	20230605	183100	408762950	22700	22700	22700	22700	0
46	20230605	183000	408762950	22700	22700	22700	22700	0
47	20230605	182900	408762950	22700	22700	22700	22700	0
48	20230605	182800	408762950	22700	22700	22700	22700	0
49	20230605	182700	408762950	22700	22700	22700	22700	0
50	20230605	182600	408762950	22700	22700	22700	22700	0
51	20230605	182500	408762950	22700	22700	22700	22700	0
52	20230605	182400	408762950	22700	22700	22700	22700	0
53	20230605	182300	408762950	22700	22700	22700	22700	0
54	20230605	182200	408762950	22700	22700	22700	22700	0
55	20230605	182100	408762950	22700	22700	22700	22700	0
56	20230605	182000	408762950	22700	22700	22700	22700	0
57	20230605	181900	408762950	22700	22700	22700	22700	0
58	20230605	181800	408762950	22700	22700	22700	22700	0
59	20230605	181700	408762950	22700	22700	22700	22700	0
60	20230605	181600	408762950	22700	22700	22700	22700	0
61	20230605	181500	408762950	22700	22700	22700	22700	0
62	20230605	181400	408762950	22700	22700	22700	22700	583
63	20230605	181300	408762950	22700	22700	22700	22700	0
64	20230605	181200	408762950	22700	22700	22700	22700	0
65	20230605	181100	408762950	22700	22700	22700	22700	0
66	20230605	181000	408762950	22700	22700	22700	22700	0
67	20230605	180900	408762950	22700	22700	22700	22700	0
68	20230605	180800	408762950	22700	22700	22700	22700	0
69	20230605	180700	408762950	22700	22700	22700	22700	0
70	20230605	180600	408762950	22700	22700	22700	22700	0
71	20230605	180500	408762950	22700	22700	22700	22700	0
72	20230605	180400	408762950	22700	22700	22700	22700	0
73	20230605	180300	408762950	22700	22700	22700	22700	0
74	20230605	180200	408762950	22700	22700	22700	22700	0
75	20230605	180100	408762950	22700	22700	22700	22700	0
76	20230605	180000	408762950	22700	22700	22700	22700	0
77	20230605	175900	408762950	22700	22700	22700	22700	0
78	20230605	175800	408762950	22700	22700	22700	22700	0
79	20230605	175700	408762950	22700	22700	22700	22700	0
80	20230605	175600	408762950	22700	22700	22700	22700	0
81	20230605	175500	408762950	22700	22700	22700	22700	0
82	20230605	175400	408762950	22700	22700	22700	22700	0
83	20230605	175300	408762950	22700	22700	22700	22700	0
84	20230605	175200	408762950	22700	22700	22700	22700	0
85	20230605	175100	408762950	22700	22700	22700	22700	0
86	20230605	175000	408762950	22700	22700	22700	22700	0
87	20230605	174900	408762950	22700	22700	22700	22700	0
88	20230605	174800	408762950	22700	22700	22700	22700	0
89	20230605	174700	408762950	22700	22700	22700	22700	0
90	20230605	174600	408762950	22700	22700	22700	22700	0
91	20230605	174500	408762950	22700	22700	22700	22700	0
92	20230605	174400	408762950	22700	22700	22700	22700	583
93	20230605	174300	408762950	22700	22700	22700	22700	0
94	20230605	174200	408762950	22700	22700	22700	22700	0
95	20230605	174100	408762950	22700	22700	22700	22700	0
96	20230605	174000	408762950	22700	22700	22700	22700	0
97	20230605	173900	408762950	22700	22700	22700	22700	0
98	20230605	173800	408762950	22700	22700	22700	22700	0
99	20230605	173700	408762950	22700	22700	22700	22700	0
100	20230605	173600	408762950	22700	22700	22700	22700	0
101	20230605	173500	408762950	22700	22700	22700	22700	0
102	20230605	173400	408762950	22700	22700	22700	22700	0
103	20230605	173300	408762950	22700	22700	22700	22700	0
104	20230605	173200	408762950	22700	22700	22700	22700	0
105	20230605	173100	408762950	22700	22700	22700	22700	0
106	20230605	173000	408762950	22700	22700	22700	22700	0
107	20230605	172900	408762950	22700	22700	22700	22700	0
108	20230605	172800	408762950	22700	22700	22700	22700	0
109	20230605	172700	408762950	22700	22700	22700	22700	0
110	20230605	172600	408762950	22700	22700	22700	22700	0
111	20230605	172500	408762950	22700	22700	22700	22700	0
112	20230605	172400	408762950	22700	22700	22700	22700	0
113	20230605	172300	408762950	22700	22700	22700	22700	0
114	20230605	172200	408762950	22700	22700	22700	22700	0
115	20230605	172100	408762950	22700	22700	22700	22700	0
116	20230605	172000	408762950	22700	22700	22700	22700	0
117	20230605	171900	408762950	22700	22700	22700	22700	0
118	20230605	171800	408762950	22700	22700	22700	22700	0
119	20230605	171700	408762950	22700	22700	22700	22700	0
120	20230605	171600	408762950	22700	22700	22700	22700	0
121	20230605	171500	408762950	22700	22700	22700	22700	0
122	20230605	171400	408762950	22700	22700	22700	22700	583
123	20230605	171300	408762950	22700	22700	22700	22700	0
124	20230605	171200	408762950	22700	22700	22700	22700	0
125	20230605	171100	408762950	22700	22700	22700	22700	0
126	20230605	171000	408762950	22700	22700	22700	22700	0
127	20230605	170900	408762950	22700	22700	22700	22700	0
128	20230605	170800	408762950	22700	22700	22700	22700	0
129	20230605	170700	408762950	22700	22700	22700	22700	0
130	20230605	170600	408762950	22700	22700	22700	22700	0
131	20230605	170500	408762950	22700	22700	22700	22700	0
132	20230605	170400	408762950	22700	22700	22700	22700	0
133	20230605	170300	408762950	22700	22700	22700	22700	0
134	20230605	170200	408762950	22700	22700	22700	22700	0
135	20230605	170100	408762950	22700	22700	22700	22700	0
136	20230605	170000	408762950	22700	22700	22700	22700	0
137	20230605	165900	408762950	22700	22700	22700	22700	0
138	20230605	165800	408762950	22700	22700	22700	22700	0
139	20230605	165700	408762950	22700	22700	22700	22700	0
140	20230605	165600	408762950	22700	22700	22700	22700	0
141	20230605	165500	408762950	22700	22700	22700	22700	0
142	20230605	165400	408762950	22700	22700	22700	22700	0
143	20230605	165300	408762950	22700	22700	22700	22700	0
144	20230605	165200	408762950	22700	22700	22700	22700	0
145	20230605	165100	408762950	22700	22700	22700	22700	0
146	20230605	165000	408762950	22700	22700	22700	22700	0
147	20230605	164900	408762950	22700	22700	22700	22700	0
148	20230605	164800	408762950	22700	22700	22700	22700	0
149	20230605	164700	408762950	22700	22700	22700	22700	0
150	20230605	164600	408762950	22700	22700	22700	22700	0
151	20230605	164500	408762950	22700	22700	22700	22700	0
152	20230605	164400	408762950	22700	22700	22700	22700	583
153	20230605	164300	408762950	22700	22700	22700	22700	0
154	20230605	164200	408762950	22700	22700	22700	22700	0
155	20230605	164100	408762950	22700	22700	22700	22700	0
156	20230605	164000	408762950	22700	22700	22700	22700	0
157	20230605	163900	408762950	22700	22700	22700	22700	0
158	20230605	163800	408762950	22700	22700	22700	22700	0
159	20230605	163700	408762950	22700	22700	22700	22700	0
160	20230605	163600	408762950	22700	22700	22700	22700	0
161	20230605	163500	408762950	22700	22700	22700	22700	0
162	20230605	163400	408762950	22700	22700	22700	22700	0
163	20230605	163300	408762950	22700	22700	22700	22700	0
164	20230605	163200	408762950	22700	22700	22700	22700	0
165	20230605	163100	408762950	22700	22700	22700	22700	0
166	20230605	163000	408762950	22700	22700	22700	22700	0
167	20230605	162900	408762950	22700	22700	22700	22700	0
168	20230605	162800	408762950	22700	22700	22700	22700	0
169	20230605	162700	408762950	22700	22700	22700	22700	0
170	20230605	162600	408762950	22700	22700	22700	22700	0
171	20230605	162500	408762950	22700	22700	22700	22700	0
172	20230605	162400	408762950	22700	22700	22700	22700	0
173	20230605	162300	408762950	22700	22700	22700	22700	0
174	20230605	162200	408762950	22700	22700	22700	22700	0
175	20230605	162100	408762950	22700	22700	22700	22700	0
176	20230605	162000	408762950	22700	22700	22700	22700	0
177	20230605	161900	408762950	22700	22700	22700	22700	0
178	20230605	161800	408762950	22700	22700	22700	22700	0
179	20230605	161700	408762950	22700	22700	22700	22700	0
180	20230605	161600	408762950	22700	22700	22700	22700	0
181	20230605	161500	408762950	22700	22700	22700	22700	0
182	20230605	161400	408762950	22700	22700	22700	22700	583
183	20230605	161300	408762950	22700	22700	22700	22700	0
184	20230605	161200	408762950	22700	22700	22700	22700	0
185	20230605	161100	408762950	22700	22700	22700	22700	0
186	20230605	161000	408762950	22700	22700	22700	22700	0
187	20230605	160900	408762950	22700	22700	22700	22700	0
188	20230605	160800	408762950	22700	22700	22700	22700	0
189	20230605	160700	408762950	22700	22700	22700	22700	0
190	20230605	160600	408762950	22700	22700	22700	22700	0
191	20230605	160500	408762950	22700	22700	22700	22700	0
192	20230605	160400	408762950	22700	22700	22700	22700	0
193	20230605	160300	408762950	22700	22700	22700	22700	0
194	20230605	160200	408762950	22700	22700	22700	22700	0
195	20230605	160100	408762950	22700	22700	22700	22700	0
196	20230605	160000	408762950	22700	22700	22700	22700	0
197	20230605	155900	408762950	22700	22700	22700	22700	0
198	20230605	155800	408762950	22700	22700	22700	22700	0
199	20230605	155700	408762950	22700	22700	22700	22700	0
200	20230605	155600	408762950	22700	22700	22700	22700	0
201	20230605	155500	408762950	22700	22700	22700	22700	0
202	20230605	155400	408762950	22700	22700	22700	22700	0
203	20230605	155300	408762950	22700	22700	22700	22700	0
204	20230605	155200	408762950	22700	22700	22700	22700	0
205	20230605	155100	408762950	22700	22700	22700	22700	0
206	20230605	155000	408762950	22700	22700	22700	22700	0
207	20230605	154900	408762950	22700	22700	22700	22700	0
208	20230605	154800	408762950	22700	22700	22700	22700	0
209	20230605	154700	408762950	22700	22700	22700	22700	0
210	20230605	154600	408762950	22700	22700	22700	22700	0
211	20230605	154500	408762950	22700	22700	22700	22700	0
212	20230605	154400	408762950	22700	22700	22700	22700	583
213	20230605	154300	408762950	22700	22700	22700	22700	0
214	20230605	154200	408762950	22700	22700	22700	22700	0
215	20230605	154100	408762950	22700	22700	22700	22700	0
216	20230605	154000	408762950	22700	22700	22700	22700	0
217	20230605	153900	408762950	22700	22700	22700	22700	0
218	20230605	153800	408762950	22700	22700	22700	22700	0
219	20230605	153700	408762950	22700	22700	22700	22700	0
220	20230605	153600	408762950	22700	22700	22700	22700	0
221	20230605	153500	408762950	22700	22700	22700	22700	0
222	20230605	153400	408762950	22700	22700	22700	22700	0
223	20230605	153300	408762950	22700	22700	22700	22700	0
224	20230605	153200	408762950	22700	22700	22700	22700	0
225	20230605	153100	408762950	22700	22700	22700	22700	0
226	20230605	153000	408762950	22700	22700	22700	22700	583
227	20230605	152900	395528850	22700	22700	22700	22700	0
228	20230605	152800	395528850	22700	22700	22700	22700	0
229	20230605	152700	395528850	22700	22700	22700	22700	0
230	20230605	152600	395528850	22700	22700	22700	22700	0
231	20230605	152500	395528850	22700	22700	22700	22700	0
232	20230605	152400	395528850	22700	22700	22700	22700	0
233	20230605	152300	395528850	22700	22700	22700	22700	0
234	20230605	152200	395528850	22700	22700	22700	22700	0
235	20230605	152100	395528850	22700	22700	22700	22700	0
236	20230605	152000	395528850	22700	22700	22700	22700	0
237	20230605	151900	395528850	22700	22550	22700	22550	274
238	20230605	151800	389328500	22550	22550	22600	22550	40
239	20230605	151700	388426250	22600	22600	22600	22550	45
240	20230605	151600	387411200	22550	22550	22550	22550	33
241	20230605	151500	386667050	22550	22550	22550	22550	10
242	20230605	151400	386441550	22550	22550	22600	22550	44
243	20230605	151300	385449300	22550	22550	22550	22550	34
244	20230605	151200	384682600	22550	22600	22600	22550	23
245	20230605	151100	384163450	22600	22550	22600	22550	13
246	20230605	151000	383870250	22600	22550	22600	22550	11
247	20230605	150900	383622100	22600	22600	22600	22600	83
248	20230605	150800	381746300	22650	22650	22650	22600	9
249	20230605	150700	381542800	22600	22600	22600	22600	5
250	20230605	150600	381429800	22600	22600	22600	22600	20
251	20230605	150500	380977800	22600	22600	22650	22600	205
252	20230605	150400	376344700	22600	22600	22600	22600	5
253	20230605	150300	376231700	22650	22600	22650	22600	6
254	20230605	150200	376096050	22650	22650	22650	22650	0
255	20230605	150100	376096050	22650	22600	22650	22600	6
256	20230605	150000	375960400	22650	22650	22700	22600	19
257	20230605	145900	375530200	22650	22650	22700	22650	59
258	20230605	145800	374193700	22650	22650	22650	22600	7
259	20230605	145700	374035400	22600	22600	22600	22600	5
260	20230605	145600	373922400	22650	22650	22650	22650	1
261	20230605	145500	373899750	22600	22600	22600	22600	5
262	20230605	145400	373786750	22650	22700	22700	22600	318
263	20230605	145300	366584200	22650	22600	22700	22600	103
264	20230605	145200	364251450	22600	22600	22600	22600	0
265	20230605	145100	364251450	22600	22650	22650	22600	6
266	20230605	145000	364115800	22600	22600	22600	22600	4
267	20230605	144900	364025400	22650	22650	22650	22650	1
268	20230605	144800	364002750	22600	22650	22650	22600	65
269	20230605	144700	362530750	22600	22600	22600	22600	6
270	20230605	144600	362395150	22650	22650	22650	22650	0
271	20230605	144500	362395150	22650	22600	22650	22600	6
272	20230605	144400	362259500	22600	22600	22600	22600	5
273	20230605	144300	362146500	22600	22600	22600	22600	5
274	20230605	144200	362033500	22650	22650	22650	22650	5
275	20230605	144100	361920250	22650	22600	22650	22600	32
276	20230605	144000	361195800	22600	22600	22600	22600	9
277	20230605	143900	360992400	22650	22650	22650	22650	0
278	20230605	143800	360992400	22650	22650	22650	22600	8
279	20230605	143700	360811500	22600	22600	22600	22600	7
280	20230605	143600	360653300	22650	22650	22650	22650	1
281	20230605	143500	360630650	22600	22650	22650	22600	10
282	20230605	143400	360404550	22600	22600	22600	22600	7
283	20230605	143300	360246350	22650	22600	22650	22600	9
284	20230605	143200	360042900	22600	22600	22600	22600	0
285	20230605	143100	360042900	22600	22600	22600	22600	7
286	20230605	143000	359884700	22650	22650	22650	22600	33
287	20230605	142900	359137850	22650	22650	22650	22650	1
288	20230605	142800	359115200	22600	22650	22650	22600	9
289	20230605	142700	358911750	22600	22600	22600	22600	6
290	20230605	142600	358776150	22600	22600	22600	22600	0
291	20230605	142500	358776150	22600	22600	22600	22600	7
292	20230605	142400	358617950	22600	22600	22600	22600	7
293	20230605	142300	358459750	22600	22600	22600	22600	2
294	20230605	142200	358414550	22600	22650	22650	22600	6
295	20230605	142100	358278900	22600	22600	22600	22600	7
296	20230605	142000	358120700	22650	22600	22650	22600	9
297	20230605	141900	357917200	22650	22600	22650	22600	65
298	20230605	141800	356448150	22600	22600	22600	22600	92
299	20230605	141700	354368950	22650	22600	22650	22600	7
300	20230605	141600	354210700	22650	22650	22650	22650	0
301	20230605	141500	354210700	22650	22650	22650	22600	35
302	20230605	141400	353418300	22650	22600	22650	22600	8
303	20230605	141300	353237450	22650	22650	22650	22650	1
304	20230605	141200	353214800	22600	22650	22650	22600	8
305	20230605	141100	353033950	22650	22600	22650	22600	9
306	20230605	141000	352830500	22650	22600	22650	22600	8
307	20230605	140900	352649650	22650	22650	22650	22600	24
308	20230605	140800	352106250	22600	22600	22650	22600	156
309	20230605	140700	348574100	22650	22550	22650	22550	37
310	20230605	140600	347738200	22600	22550	22600	22550	96
311	20230605	140500	345569000	22600	22600	22600	22600	58
312	20230605	140400	344258200	22600	22600	22600	22600	9
313	20230605	140300	344054800	22650	22650	22650	22600	7
314	20230605	140200	343896450	22600	22600	22600	22600	9
315	20230605	140100	343693050	22600	22600	22600	22600	7
316	20230605	140000	343534850	22600	22600	22600	22600	16
317	20230605	135900	343173250	22600	22600	22600	22600	0
318	20230605	135800	343173250	22600	22600	22650	22600	9
319	20230605	135700	342969800	22600	22600	22600	22600	7
320	20230605	135600	342811600	22650	22600	22650	22600	11
321	20230605	135500	342562950	22650	22600	22650	22600	49
322	20230605	135400	341454200	22600	22600	22600	22600	7
323	20230605	135300	341296000	22600	22600	22600	22600	0
324	20230605	135200	341296000	22600	22600	22650	22600	68
325	20230605	135100	339759150	22600	22600	22600	22600	68
326	20230605	135000	338222350	22600	22600	22600	22600	9
327	20230605	134900	338018950	22650	22650	22650	22650	1
328	20230605	134800	337996300	22600	22600	22600	22600	17
329	20230605	134700	337612100	22600	22650	22650	22600	9
330	20230605	134600	337408650	22600	22600	22600	22600	0
331	20230605	134500	337408650	22600	22600	22600	22600	15
332	20230605	134400	337069650	22600	22600	22600	22600	21
333	20230605	134300	336595050	22650	22650	22650	22650	1
334	20230605	134200	336572400	22600	22650	22650	22600	8
335	20230605	134100	336391550	22600	22600	22600	22600	14
336	20230605	134000	336075150	22600	22600	22600	22600	2
337	20230605	133900	336029950	22600	22600	22600	22600	75
338	20230605	133800	334334950	22600	22600	22600	22600	7
339	20230605	133700	334176750	22650	22600	22650	22600	8
340	20230605	133600	333995900	22600	22600	22600	22600	0
341	20230605	133500	333995900	22600	22600	22600	22600	7
342	20230605	133400	333837700	22600	22600	22600	22600	7
343	20230605	133300	333679500	22600	22600	22600	22600	0
344	20230605	133200	333679500	22600	22600	22600	22600	7
345	20230605	133100	333521300	22600	22600	22600	22600	7
346	20230605	133000	333363100	22650	22600	22650	22600	2
347	20230605	132900	333317850	22600	22600	22600	22600	6
348	20230605	132800	333182250	22600	22600	22600	22600	6
349	20230605	132700	333046650	22600	22600	22600	22600	7
350	20230605	132600	332888450	22600	22600	22600	22600	0
351	20230605	132500	332888450	22600	22600	22600	22600	7
352	20230605	132400	332730250	22600	22650	22650	22600	469
353	20230605	132300	322107850	22600	22600	22600	22600	0
354	20230605	132200	322107850	22600	22600	22600	22600	11
355	20230605	132100	321859250	22600	22600	22600	22600	32
356	20230605	132000	321136050	22600	22600	22600	22600	2
357	20230605	131900	321090850	22600	22600	22600	22600	5
358	20230605	131800	320977850	22600	22600	22600	22550	399
359	20230605	131700	311961700	22600	22600	22600	22600	6
360	20230605	131600	311826100	22600	22600	22600	22600	0
361	20230605	131500	311826100	22600	22600	22600	22600	7
362	20230605	131400	311667900	22600	22600	22600	22600	9
363	20230605	131300	311464500	22650	22650	22650	22650	1
364	20230605	131200	311441850	22600	22600	22600	22600	7
365	20230605	131100	311283650	22600	22600	22600	22600	7
366	20230605	131000	311125450	22600	22600	22600	22600	0
367	20230605	130900	311125450	22600	22600	22600	22600	7
368	20230605	130800	310967250	22600	22600	22600	22600	7
369	20230605	130700	310809050	22600	22600	22600	22600	21
370	20230605	130600	310334450	22600	22600	22600	22600	0
371	20230605	130500	310334450	22600	22650	22650	22600	33
372	20230605	130400	309587300	22600	22600	22600	22600	7
373	20230605	130300	309429100	22650	22600	22650	22600	31
374	20230605	130200	308728450	22600	22600	22600	22600	96
375	20230605	130100	306558850	22550	22600	22600	22550	8
376	20230605	130000	306378400	22550	22600	22600	22550	7
377	20230605	125900	306220300	22550	22600	22600	22550	150
378	20230605	125800	302832800	22600	22550	22600	22550	20
379	20230605	125700	302381350	22600	22550	22600	22550	64
380	20230605	125600	300936000	22550	22550	22600	22550	84
381	20230605	125500	299041750	22550	22600	22600	22550	8
382	20230605	125400	298861300	22550	22550	22550	22550	6
383	20230605	125300	298726000	22550	22550	22550	22550	0
384	20230605	125200	298726000	22550	22600	22600	22550	14
385	20230605	125100	298409800	22550	22550	22550	22550	76
386	20230605	125000	296696000	22550	22550	22550	22550	0
387	20230605	124900	296696000	22550	22550	22550	22550	0
388	20230605	124800	296696000	22550	22550	22550	22550	0
389	20230605	124700	296696000	22550	22600	22600	22550	6
390	20230605	124600	296560500	22550	22600	22600	22550	73
391	20230605	124500	294911850	22600	22600	22600	22600	0
392	20230605	124400	294911850	22600	22600	22600	22600	0
393	20230605	124300	294911850	22600	22600	22600	22600	0
394	20230605	124200	294911850	22600	22600	22600	22600	0
395	20230605	124100	294911850	22600	22600	22600	22600	1
396	20230605	124000	294889250	22550	22600	22600	22550	29
397	20230605	123900	294234900	22650	22650	22650	22650	1
398	20230605	123800	294212250	22650	22650	22650	22650	0
399	20230605	123700	294212250	22650	22650	22650	22650	1
400	20230605	123600	294189600	22650	22650	22650	22650	0
401	20230605	123500	294189600	22650	22650	22650	22650	0
402	20230605	123400	294189600	22650	22650	22650	22650	0
403	20230605	123300	294189600	22650	22650	22650	22650	0
404	20230605	123200	294189600	22650	22650	22650	22650	100
405	20230605	123100	291924600	22650	22600	22650	22600	441
406	20230605	123000	281957950	22600	22550	22600	22550	287
407	20230605	122900	275486050	22600	22600	22600	22600	0
408	20230605	122800	275486050	22600	22600	22600	22550	13
409	20230605	122700	275192800	22550	22600	22600	22550	543
410	20230605	122600	262921500	22650	22650	22650	22650	0
411	20230605	122500	262921500	22650	22650	22650	22650	0
412	20230605	122400	262921500	22650	22650	22650	22650	0
413	20230605	122300	262921500	22650	22650	22650	22650	0
414	20230605	122200	262921500	22650	22650	22650	22650	0
415	20230605	122100	262921500	22650	22650	22650	22650	0
416	20230605	122000	262921500	22650	22650	22650	22650	0
417	20230605	121900	262921500	22650	22650	22650	22650	0
418	20230605	121800	262921500	22650	22650	22650	22650	50
419	20230605	121700	261789000	22650	22650	22650	22650	0
420	20230605	121600	261789000	22650	22600	22650	22600	123
421	20230605	121500	259009150	22650	22650	22650	22650	5
422	20230605	121400	258895900	22650	22650	22650	22650	0
423	20230605	121300	258895900	22650	22650	22650	22650	0
424	20230605	121200	258895900	22650	22650	22650	22650	0
425	20230605	121100	258895900	22650	22650	22650	22650	0
426	20230605	121000	258895900	22650	22600	22650	22600	73
427	20230605	120900	257246050	22650	22650	22650	22650	0
428	20230605	120800	257246050	22650	22650	22650	22650	0
429	20230605	120700	257246050	22650	22650	22650	22650	0
430	20230605	120600	257246050	22650	22650	22650	22650	0
431	20230605	120500	257246050	22650	22650	22650	22650	0
432	20230605	120400	257246050	22650	22650	22650	22650	0
433	20230605	120300	257246050	22650	22650	22650	22650	0
434	20230605	120200	257246050	22650	22650	22650	22650	0
435	20230605	120100	257246050	22650	22650	22650	22650	0
436	20230605	120000	257246050	22650	22650	22650	22650	0
437	20230605	115900	257246050	22650	22650	22650	22650	0
438	20230605	115800	257246050	22650	22650	22650	22650	0
439	20230605	115700	257246050	22650	22650	22650	22650	0
440	20230605	115600	257246050	22650	22650	22650	22650	0
441	20230605	115500	257246050	22650	22650	22650	22650	0
442	20230605	115400	257246050	22650	22650	22650	22650	0
443	20230605	115300	257246050	22650	22650	22650	22650	0
444	20230605	115200	257246050	22650	22650	22650	22650	0
445	20230605	115100	257246050	22650	22650	22650	22650	0
446	20230605	115000	257246050	22650	22650	22650	22650	0
447	20230605	114900	257246050	22650	22650	22650	22650	1
448	20230605	114800	257223400	22650	22650	22650	22650	10
449	20230605	114700	256996900	22650	22650	22650	22650	1
450	20230605	114600	256974250	22600	22600	22600	22600	182
451	20230605	114500	252861050	22600	22600	22600	22600	100
452	20230605	114400	250601050	22600	22600	22600	22600	0
453	20230605	114300	250601050	22600	22600	22600	22600	0
454	20230605	114200	250601050	22600	22600	22600	22550	407
455	20230605	114100	241403100	22600	22600	22600	22600	0
456	20230605	114000	241403100	22600	22600	22600	22600	0
457	20230605	113900	241403100	22600	22600	22600	22600	0
458	20230605	113800	241403100	22600	22600	22600	22600	1
459	20230605	113700	241380500	22650	22650	22650	22650	0
460	20230605	113600	241380500	22650	22650	22650	22650	0
461	20230605	113500	241380500	22650	22650	22650	22650	0
462	20230605	113400	241380500	22650	22650	22650	22650	15
463	20230605	113300	241040750	22650	22650	22650	22650	0
464	20230605	113200	241040750	22650	22650	22650	22650	0
465	20230605	113100	241040750	22650	22650	22650	22650	0
466	20230605	113000	241040750	22650	22650	22650	22650	0
467	20230605	112900	241040750	22650	22650	22650	22650	0
468	20230605	112800	241040750	22650	22600	22650	22600	5
469	20230605	112700	240927700	22600	22600	22600	22600	43
470	20230605	112600	239955900	22600	22600	22600	22600	0
471	20230605	112500	239955900	22600	22600	22600	22600	0
472	20230605	112400	239955900	22600	22600	22600	22600	0
473	20230605	112300	239955900	22600	22600	22600	22600	800
474	20230605	112200	221875900	22600	22600	22600	22600	0
475	20230605	112100	221875900	22600	22600	22600	22600	0
476	20230605	112000	221875900	22600	22600	22600	22600	0
477	20230605	111900	221875900	22600	22600	22600	22600	0
478	20230605	111800	221875900	22600	22600	22600	22600	0
479	20230605	111700	221875900	22600	22600	22600	22600	0
480	20230605	111600	221875900	22600	22550	22600	22500	85
481	20230605	111500	219959150	22550	22550	22550	22550	0
482	20230605	111400	219959150	22550	22550	22550	22550	0
483	20230605	111300	219959150	22550	22550	22550	22550	6
484	20230605	111200	219823850	22550	22550	22550	22550	0
485	20230605	111100	219823850	22550	22550	22550	22550	0
486	20230605	111000	219823850	22550	22550	22550	22550	0
487	20230605	110900	219823850	22550	22500	22550	22500	32
488	20230605	110800	219102300	22500	22500	22500	22500	11
489	20230605	110700	218854800	22550	22550	22550	22550	0
490	20230605	110600	218854800	22550	22550	22550	22550	0
491	20230605	110500	218854800	22550	22550	22550	22550	1
492	20230605	110400	218832250	22500	22550	22550	22500	11
493	20230605	110300	218584250	22550	22500	22550	22500	3
494	20230605	110200	218516650	22550	22550	22550	22550	0
495	20230605	110100	218516650	22550	22550	22550	22550	0
496	20230605	110000	218516650	22550	22550	22550	22550	11
497	20230605	105900	218268600	22550	22550	22550	22550	46
498	20230605	105800	217231300	22550	22500	22550	22500	117
499	20230605	105700	214597300	22550	22550	22550	22550	0
500	20230605	105600	214597300	22550	22500	22550	22500	21
501	20230605	105500	214124700	22550	22550	22550	22500	13
502	20230605	105400	213831700	22550	22550	22550	22550	1
503	20230605	105300	213809150	22550	22550	22550	22550	10
504	20230605	105200	213583650	22550	22550	22550	22550	2
505	20230605	105100	213538550	22550	22550	22550	22550	10
506	20230605	105000	213313050	22550	22550	22550	22500	5
507	20230605	104900	213200400	22500	22500	22500	22500	175
508	20230605	104800	209262900	22500	22550	22550	22500	381
509	20230605	104700	200689700	22550	22550	22550	22550	84
510	20230605	104600	198795500	22550	22550	22550	22550	0
511	20230605	104500	198795500	22550	22550	22550	22550	1
512	20230605	104400	198772950	22550	22550	22550	22550	0
513	20230605	104300	198772950	22550	22550	22550	22550	2
514	20230605	104200	198727850	22550	22550	22550	22550	102
515	20230605	104100	196427750	22600	22600	22600	22600	0
516	20230605	104000	196427750	22600	22600	22600	22600	0
517	20230605	103900	196427750	22600	22600	22600	22600	0
518	20230605	103800	196427750	22600	22550	22600	22550	3
519	20230605	103700	196360050	22550	22550	22550	22550	10
520	20230605	103600	196134550	22550	22550	22550	22550	40
521	20230605	103500	195232550	22550	22550	22550	22550	0
522	20230605	103400	195232550	22550	22550	22550	22550	0
523	20230605	103300	195232550	22550	22550	22550	22550	0
524	20230605	103200	195232550	22550	22550	22550	22550	0
525	20230605	103100	195232550	22550	22550	22550	22550	5
526	20230605	103000	195119800	22550	22550	22550	22550	3
527	20230605	102900	195052150	22550	22550	22550	22550	20
528	20230605	102800	194601150	22550	22500	22550	22500	120
529	20230605	102700	191895750	22500	22500	22500	22500	0
530	20230605	102600	191895750	22500	22500	22500	22500	31
531	20230605	102500	191198250	22500	22500	22500	22500	2
532	20230605	102400	191153250	22550	22550	22550	22550	0
533	20230605	102300	191153250	22550	22550	22550	22550	0
534	20230605	102200	191153250	22550	22550	22550	22550	0
535	20230605	102100	191153250	22550	22550	22550	22550	1
536	20230605	102000	191130700	22550	22550	22550	22550	0
537	20230605	101900	191130700	22550	22550	22550	22550	15
538	20230605	101800	190792450	22550	22550	22550	22550	0
539	20230605	101700	190792450	22550	22550	22550	22550	43
540	20230605	101600	189822800	22550	22550	22550	22550	0
541	20230605	101500	189822800	22550	22550	22550	22550	0
542	20230605	101400	189822800	22550	22550	22550	22550	0
543	20230605	101300	189822800	22550	22500	22550	22500	96
544	20230605	101200	187658700	22500	22500	22500	22500	184
545	20230605	101100	183518700	22550	22550	22550	22550	1
546	20230605	101000	183496150	22550	22550	22550	22550	49
547	20230605	100900	182391200	22550	22550	22550	22550	12
548	20230605	100800	182120600	22550	22550	22550	22550	0
549	20230605	100700	182120600	22550	22550	22550	22550	90
550	20230605	100600	180091100	22550	22550	22550	22550	0
551	20230605	100500	180091100	22550	22500	22550	22500	62
552	20230605	100400	178693500	22500	22500	22500	22500	0
553	20230605	100300	178693500	22500	22500	22500	22500	3
554	20230605	100200	178626000	22500	22550	22550	22500	15
555	20230605	100100	178288250	22500	22500	22500	22500	1
556	20230605	100000	178265750	22550	22550	22550	22550	210
557	20230605	095900	173530250	22550	22550	22550	22550	0
558	20230605	095800	173530250	22550	22550	22550	22550	1
559	20230605	095700	173507700	22500	22500	22500	22500	8
560	20230605	095600	173327700	22500	22500	22500	22500	1
561	20230605	095500	173305200	22500	22500	22500	22500	0
562	20230605	095400	173305200	22500	22500	22500	22500	702
563	20230605	095300	157510200	22550	22550	22550	22550	305
564	20230605	095200	150632450	22550	22550	22550	22550	1
565	20230605	095100	150609900	22600	22600	22600	22600	0
566	20230605	095000	150609900	22600	22600	22600	22600	50
567	20230605	094900	149479900	22600	22600	22600	22600	0
568	20230605	094800	149479900	22600	22600	22600	22600	390
569	20230605	094700	140665900	22550	22550	22550	22550	13
570	20230605	094600	140372750	22550	22550	22550	22550	0
571	20230605	094500	140372750	22550	22550	22550	22550	13
572	20230605	094400	140079600	22600	22600	22600	22600	0
573	20230605	094300	140079600	22600	22600	22600	22600	0
574	20230605	094200	140079600	22600	22600	22600	22600	0
575	20230605	094100	140079600	22600	22600	22600	22600	0
576	20230605	094000	140079600	22600	22600	22600	22600	5
577	20230605	093900	139966600	22600	22600	22600	22550	22
578	20230605	093800	139469750	22650	22650	22650	22650	0
579	20230605	093700	139469750	22650	22650	22650	22650	0
580	20230605	093600	139469750	22650	22600	22650	22550	557
581	20230605	093500	126881550	22550	22550	22550	22550	489
582	20230605	093400	115854600	22500	22550	22550	22500	13
583	20230605	093300	115561600	22550	22500	22550	22500	284
584	20230605	093200	109170200	22550	22550	22550	22550	0
585	20230605	093100	109170200	22550	22550	22550	22550	1
586	20230605	093000	109147650	22550	22550	22550	22550	26
587	20230605	092900	108561350	22550	22550	22550	22550	0
588	20230605	092800	108561350	22550	22550	22550	22550	70
589	20230605	092700	106982850	22550	22550	22550	22550	1
590	20230605	092600	106960300	22550	22550	22550	22550	5
591	20230605	092500	106847550	22550	22550	22550	22550	27
592	20230605	092400	106238700	22550	22550	22550	22550	129
593	20230605	092300	103329750	22550	22550	22550	22550	0
594	20230605	092200	103329750	22550	22550	22550	22550	0
595	20230605	092100	103329750	22550	22550	22550	22550	82
596	20230605	092000	101480650	22550	22550	22550	22550	51
597	20230605	091900	100330600	22500	22500	22500	22500	0
598	20230605	091800	100330600	22500	22500	22500	22500	0
599	20230605	091700	100330600	22500	22500	22500	22500	0
600	20230605	091600	100330600	22500	22500	22500	22500	0
601	20230605	091500	100330600	22500	22500	22500	22500	148
602	20230605	091400	97000600	22500	22500	22500	22500	394
603	20230605	091300	88135600	22500	22500	22500	22500	50
604	20230605	091200	87010600	22550	22500	22550	22500	210
605	20230605	091100	82285200	22500	22600	22600	22500	2399
606	20230605	091000	28256250	22600	22650	22650	22600	3
607	20230605	090900	28188350	22550	22550	22550	22550	0
608	20230605	090800	28188350	22550	22600	22600	22550	69
609	20230605	090700	26631350	22550	22550	22550	22550	0
610	20230605	090600	26631350	22550	22550	22550	22550	0
611	20230605	090500	26631350	22550	22600	22600	22550	428
612	20230605	090400	16961900	22550	22600	22600	22500	349
613	20230605	090300	9079300	22700	22700	22700	22700	1
614	20230605	090200	9056600	22600	22600	22600	22600	5
615	20230605	090100	8943600	22600	22700	22700	22600	6
616	20230605	090000	8807600	22700	22700	22700	22700	388