KissMeData/006040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	3022697900	44050	44050	44050	44050	14069
3	20230605	183400	3022697900	44050	44050	44050	44050	0
4	20230605	183300	3022697900	44050	44050	44050	44050	0
5	20230605	183200	3022697900	44050	44050	44050	44050	0
6	20230605	183100	3022697900	44050	44050	44050	44050	0
7	20230605	183000	3022697900	44050	44050	44050	44050	0
8	20230605	182900	3022697900	44050	44050	44050	44050	0
9	20230605	182800	3022697900	44050	44050	44050	44050	0
10	20230605	182700	3022697900	44050	44050	44050	44050	0
11	20230605	182600	3022697900	44050	44050	44050	44050	0
12	20230605	182500	3022697900	44050	44050	44050	44050	0
13	20230605	182400	3022697900	44050	44050	44050	44050	0
14	20230605	182300	3022697900	44050	44050	44050	44050	0
15	20230605	182200	3022697900	44050	44050	44050	44050	0
16	20230605	182100	3022697900	44050	44050	44050	44050	0
17	20230605	182000	3022697900	44050	44050	44050	44050	0
18	20230605	181900	3022697900	44050	44050	44050	44050	0
19	20230605	181800	3022697900	44050	44050	44050	44050	0
20	20230605	181700	3022697900	44050	44050	44050	44050	0
21	20230605	181600	3022697900	44050	44050	44050	44050	0
22	20230605	181500	3022697900	44050	44050	44050	44050	0
23	20230605	181400	3022697900	44050	44050	44050	44050	0
24	20230605	181300	3022697900	44050	44050	44050	44050	0
25	20230605	181200	3022697900	44050	44050	44050	44050	0
26	20230605	181100	3022697900	44050	44050	44050	44050	0
27	20230605	181000	3022697900	44050	44050	44050	44050	0
28	20230605	180900	3022697900	44050	44050	44050	44050	0
29	20230605	180800	3022697900	44050	44050	44050	44050	0
30	20230605	180700	3022697900	44050	44050	44050	44050	0
31	20230605	180600	3022697900	44050	44050	44050	44050	0
32	20230605	180500	3022697900	44050	44050	44050	44050	14069
33	20230605	180400	3022697900	44050	44050	44050	44050	0
34	20230605	180300	3022697900	44050	44050	44050	44050	0
35	20230605	180200	3022697900	44050	44050	44050	44050	0
36	20230605	180100	3022697900	44050	44050	44050	44050	0
37	20230605	180000	3022697900	44050	44050	44050	44050	0
38	20230605	175900	3022697900	44050	44050	44050	44050	0
39	20230605	175800	3022697900	44050	44050	44050	44050	0
40	20230605	175700	3022697900	44050	44050	44050	44050	0
41	20230605	175600	3022697900	44050	44050	44050	44050	0
42	20230605	175500	3022697900	44050	44050	44050	44050	0
43	20230605	175400	3022697900	44050	44050	44050	44050	0
44	20230605	175300	3022697900	44050	44050	44050	44050	0
45	20230605	175200	3022697900	44050	44050	44050	44050	0
46	20230605	175100	3022697900	44050	44050	44050	44050	0
47	20230605	175000	3022697900	44050	44050	44050	44050	0
48	20230605	174900	3022697900	44050	44050	44050	44050	0
49	20230605	174800	3022697900	44050	44050	44050	44050	0
50	20230605	174700	3022697900	44050	44050	44050	44050	0
51	20230605	174600	3022697900	44050	44050	44050	44050	0
52	20230605	174500	3022697900	44050	44050	44050	44050	0
53	20230605	174400	3022697900	44050	44050	44050	44050	0
54	20230605	174300	3022697900	44050	44050	44050	44050	0
55	20230605	174200	3022697900	44050	44050	44050	44050	0
56	20230605	174100	3022697900	44050	44050	44050	44050	0
57	20230605	174000	3022697900	44050	44050	44050	44050	0
58	20230605	173900	3022697900	44050	44050	44050	44050	0
59	20230605	173800	3022697900	44050	44050	44050	44050	0
60	20230605	173700	3022697900	44050	44050	44050	44050	0
61	20230605	173600	3022697900	44050	44050	44050	44050	0
62	20230605	173500	3022697900	44050	44050	44050	44050	14069
63	20230605	173400	3022697900	44050	44050	44050	44050	0
64	20230605	173300	3022697900	44050	44050	44050	44050	0
65	20230605	173200	3022697900	44050	44050	44050	44050	0
66	20230605	173100	3022697900	44050	44050	44050	44050	0
67	20230605	173000	3022697900	44050	44050	44050	44050	0
68	20230605	172900	3022697900	44050	44050	44050	44050	0
69	20230605	172800	3022697900	44050	44050	44050	44050	0
70	20230605	172700	3022697900	44050	44050	44050	44050	0
71	20230605	172600	3022697900	44050	44050	44050	44050	0
72	20230605	172500	3022697900	44050	44050	44050	44050	0
73	20230605	172400	3022697900	44050	44050	44050	44050	0
74	20230605	172300	3022697900	44050	44050	44050	44050	0
75	20230605	172200	3022697900	44050	44050	44050	44050	0
76	20230605	172100	3022697900	44050	44050	44050	44050	0
77	20230605	172000	3022697900	44050	44050	44050	44050	0
78	20230605	171900	3022697900	44050	44050	44050	44050	0
79	20230605	171800	3022697900	44050	44050	44050	44050	0
80	20230605	171700	3022697900	44050	44050	44050	44050	0
81	20230605	171600	3022697900	44050	44050	44050	44050	0
82	20230605	171500	3022697900	44050	44050	44050	44050	0
83	20230605	171400	3022697900	44050	44050	44050	44050	0
84	20230605	171300	3022697900	44050	44050	44050	44050	0
85	20230605	171200	3022697900	44050	44050	44050	44050	0
86	20230605	171100	3022697900	44050	44050	44050	44050	0
87	20230605	171000	3022697900	44050	44050	44050	44050	0
88	20230605	170900	3022697900	44050	44050	44050	44050	0
89	20230605	170800	3022697900	44050	44050	44050	44050	0
90	20230605	170700	3022697900	44050	44050	44050	44050	0
91	20230605	170600	3022697900	44050	44050	44050	44050	0
92	20230605	170500	3022697900	44050	44050	44050	44050	14069
93	20230605	170400	3022697900	44050	44050	44050	44050	0
94	20230605	170300	3022697900	44050	44050	44050	44050	0
95	20230605	170200	3022697900	44050	44050	44050	44050	0
96	20230605	170100	3022697900	44050	44050	44050	44050	0
97	20230605	170000	3022697900	44050	44050	44050	44050	0
98	20230605	165900	3022697900	44050	44050	44050	44050	0
99	20230605	165800	3022697900	44050	44050	44050	44050	0
100	20230605	165700	3022697900	44050	44050	44050	44050	0
101	20230605	165600	3022697900	44050	44050	44050	44050	0
102	20230605	165500	3022697900	44050	44050	44050	44050	0
103	20230605	165400	3022697900	44050	44050	44050	44050	0
104	20230605	165300	3022697900	44050	44050	44050	44050	0
105	20230605	165200	3022697900	44050	44050	44050	44050	0
106	20230605	165100	3022697900	44050	44050	44050	44050	0
107	20230605	165000	3022697900	44050	44050	44050	44050	0
108	20230605	164900	3022697900	44050	44050	44050	44050	0
109	20230605	164800	3022697900	44050	44050	44050	44050	0
110	20230605	164700	3022697900	44050	44050	44050	44050	0
111	20230605	164600	3022697900	44050	44050	44050	44050	0
112	20230605	164500	3022697900	44050	44050	44050	44050	0
113	20230605	164400	3022697900	44050	44050	44050	44050	0
114	20230605	164300	3022697900	44050	44050	44050	44050	0
115	20230605	164200	3022697900	44050	44050	44050	44050	0
116	20230605	164100	3022697900	44050	44050	44050	44050	0
117	20230605	164000	3022697900	44050	44050	44050	44050	0
118	20230605	163900	3022697900	44050	44050	44050	44050	0
119	20230605	163800	3022697900	44050	44050	44050	44050	0
120	20230605	163700	3022697900	44050	44050	44050	44050	0
121	20230605	163600	3022697900	44050	44050	44050	44050	0
122	20230605	163500	3022697900	44050	44050	44050	44050	14069
123	20230605	163400	3022697900	44050	44050	44050	44050	0
124	20230605	163300	3022697900	44050	44050	44050	44050	0
125	20230605	163200	3022697900	44050	44050	44050	44050	0
126	20230605	163100	3022697900	44050	44050	44050	44050	0
127	20230605	163000	3022697900	44050	44050	44050	44050	0
128	20230605	162900	3022697900	44050	44050	44050	44050	0
129	20230605	162800	3022697900	44050	44050	44050	44050	0
130	20230605	162700	3022697900	44050	44050	44050	44050	0
131	20230605	162600	3022697900	44050	44050	44050	44050	0
132	20230605	162500	3022697900	44050	44050	44050	44050	0
133	20230605	162400	3022697900	44050	44050	44050	44050	0
134	20230605	162300	3022697900	44050	44050	44050	44050	0
135	20230605	162200	3022697900	44050	44050	44050	44050	0
136	20230605	162100	3022697900	44050	44050	44050	44050	0
137	20230605	162000	3022697900	44050	44050	44050	44050	0
138	20230605	161900	3022697900	44050	44050	44050	44050	0
139	20230605	161800	3022697900	44050	44050	44050	44050	0
140	20230605	161700	3022697900	44050	44050	44050	44050	0
141	20230605	161600	3022697900	44050	44050	44050	44050	0
142	20230605	161500	3022697900	44050	44050	44050	44050	0
143	20230605	161400	3022697900	44050	44050	44050	44050	0
144	20230605	161300	3022697900	44050	44050	44050	44050	0
145	20230605	161200	3022697900	44050	44050	44050	44050	0
146	20230605	161100	3022697900	44050	44050	44050	44050	0
147	20230605	161000	3022697900	44050	44050	44050	44050	0
148	20230605	160900	3022697900	44050	44050	44050	44050	0
149	20230605	160800	3022697900	44050	44050	44050	44050	0
150	20230605	160700	3022697900	44050	44050	44050	44050	0
151	20230605	160600	3022697900	44050	44050	44050	44050	0
152	20230605	160500	3022697900	44050	44050	44050	44050	14069
153	20230605	160400	3022697900	44050	44050	44050	44050	0
154	20230605	160300	3022697900	44050	44050	44050	44050	0
155	20230605	160200	3022697900	44050	44050	44050	44050	0
156	20230605	160100	3022697900	44050	44050	44050	44050	0
157	20230605	160000	3022697900	44050	44050	44050	44050	0
158	20230605	155900	3022697900	44050	44050	44050	44050	0
159	20230605	155800	3022697900	44050	44050	44050	44050	0
160	20230605	155700	3022697900	44050	44050	44050	44050	0
161	20230605	155600	3022697900	44050	44050	44050	44050	0
162	20230605	155500	3022697900	44050	44050	44050	44050	0
163	20230605	155400	3022697900	44050	44050	44050	44050	0
164	20230605	155300	3022697900	44050	44050	44050	44050	0
165	20230605	155200	3022697900	44050	44050	44050	44050	0
166	20230605	155100	3022697900	44050	44050	44050	44050	0
167	20230605	155000	3022697900	44050	44050	44050	44050	0
168	20230605	154900	3022697900	44050	44050	44050	44050	0
169	20230605	154800	3022697900	44050	44050	44050	44050	0
170	20230605	154700	3022697900	44050	44050	44050	44050	0
171	20230605	154600	3022697900	44050	44050	44050	44050	0
172	20230605	154500	3022697900	44050	44050	44050	44050	0
173	20230605	154400	3022697900	44050	44050	44050	44050	0
174	20230605	154300	3022697900	44050	44050	44050	44050	0
175	20230605	154200	3022697900	44050	44050	44050	44050	0
176	20230605	154100	3022697900	44050	44050	44050	44050	0
177	20230605	154000	3022697900	44050	44050	44050	44050	0
178	20230605	153900	3022697900	44050	44050	44050	44050	0
179	20230605	153800	3022697900	44050	44050	44050	44050	0
180	20230605	153700	3022697900	44050	44050	44050	44050	0
181	20230605	153600	3022697900	44050	44050	44050	44050	0
182	20230605	153500	3022697900	44050	44050	44050	44050	14069
183	20230605	153400	3022697900	44050	44050	44050	44050	0
184	20230605	153300	3022697900	44050	44050	44050	44050	0
185	20230605	153200	3022697900	44050	44050	44050	44050	0
186	20230605	153100	3022697900	44050	44050	44050	44050	0
187	20230605	153000	3022697900	44050	44050	44050	44050	14069
188	20230605	152900	2402958450	44200	44200	44200	44200	0
189	20230605	152800	2402958450	44200	44200	44200	44200	0
190	20230605	152700	2402958450	44200	44200	44200	44200	0
191	20230605	152600	2402958450	44200	44200	44200	44200	0
192	20230605	152500	2402958450	44200	44200	44200	44200	0
193	20230605	152400	2402958450	44200	44200	44200	44200	0
194	20230605	152300	2402958450	44200	44200	44200	44200	0
195	20230605	152200	2402958450	44200	44200	44200	44200	0
196	20230605	152100	2402958450	44200	44200	44200	44200	0
197	20230605	152000	2402958450	44200	44200	44200	44200	0
198	20230605	151900	2402958450	44200	44200	44200	44200	331
199	20230605	151800	2388328250	44200	44150	44200	44150	80
200	20230605	151700	2384792550	44200	44150	44200	44150	465
201	20230605	151600	2364256300	44200	44150	44200	44150	206
202	20230605	151500	2355157850	44200	44150	44200	44150	256
203	20230605	151400	2343851200	44200	44150	44200	44150	206
204	20230605	151300	2334752400	44150	44150	44200	44150	469
205	20230605	151200	2314028850	44150	44150	44200	44150	158
206	20230605	151100	2307052000	44150	44150	44200	44150	145
207	20230605	151000	2300649300	44150	44150	44200	44150	148
208	20230605	150900	2294114850	44150	44150	44200	44150	152
209	20230605	150800	2287403550	44150	44150	44200	44150	155
210	20230605	150700	2280560000	44150	44150	44200	44150	279
211	20230605	150600	2268235300	44150	44150	44150	44150	558
212	20230605	150500	2243599600	44150	44150	44200	44150	162
213	20230605	150400	2236445250	44150	44150	44150	44150	209
214	20230605	150300	2227217900	44150	44150	44200	44150	124
215	20230605	150200	2221742200	44150	44150	44150	44150	104
216	20230605	150100	2217150600	44150	44150	44200	44150	117
217	20230605	150000	2211984500	44150	44150	44200	44150	129
218	20230605	145900	2206287900	44150	44150	44200	44150	154
219	20230605	145800	2199487700	44150	44150	44200	44150	131
220	20230605	145700	2193703350	44150	44150	44200	44150	273
221	20230605	145600	2181639250	44150	44200	44200	44150	63
222	20230605	145500	2178857150	44200	44150	44200	44150	148
223	20230605	145400	2172317250	44150	44150	44200	44150	43
224	20230605	145300	2170418700	44150	44150	44150	44150	50
225	20230605	145200	2168211200	44200	44150	44200	44150	41
226	20230605	145100	2166400600	44150	44150	44150	44150	53
227	20230605	145000	2164060650	44200	44150	44200	44150	39
228	20230605	144900	2162338350	44150	44150	44150	44150	30
229	20230605	144800	2161013850	44150	44150	44200	44150	53
230	20230605	144700	2158673750	44150	44150	44200	44150	37
231	20230605	144600	2157040050	44150	44200	44200	44150	580
232	20230605	144500	2131406500	44200	44150	44200	44150	40
233	20230605	144400	2129640000	44150	44200	44200	44150	55
234	20230605	144300	2127210950	44150	44200	44200	44150	524
235	20230605	144200	2104068100	44200	44250	44300	44200	2826
236	20230605	144100	1979063000	44250	44250	44250	44250	49
237	20230605	144000	1976894750	44250	44250	44300	44250	50
238	20230605	143900	1974681350	44250	44250	44300	44250	44
239	20230605	143800	1972733650	44250	44300	44300	44250	74
240	20230605	143700	1969457900	44250	44250	44300	44250	30
241	20230605	143600	1968130350	44250	44250	44300	44250	335
242	20230605	143500	1953303250	44250	44300	44300	44250	66
243	20230605	143400	1950381900	44250	44250	44300	44250	75
244	20230605	143300	1947062250	44250	44250	44250	44250	49
245	20230605	143200	1944894000	44250	44250	44250	44250	30
246	20230605	143100	1943566500	44250	44250	44250	44250	46
247	20230605	143000	1941531000	44250	44250	44250	44250	50
248	20230605	142900	1939318500	44250	44250	44250	44250	79
249	20230605	142800	1935822750	44250	44300	44350	44250	725
250	20230605	142700	1903706250	44300	44300	44350	44300	87
251	20230605	142600	1899851300	44300	44300	44300	44300	64
252	20230605	142500	1897016100	44300	44300	44350	44300	118
253	20230605	142400	1891787850	44300	44300	44300	44300	71
254	20230605	142300	1888642550	44300	44300	44350	44300	91
255	20230605	142200	1884611200	44300	44300	44300	44300	116
256	20230605	142100	1879472400	44300	44300	44300	44300	71
257	20230605	142000	1876327100	44300	44300	44350	44300	95
258	20230605	141900	1872118300	44300	44300	44300	44300	22
259	20230605	141800	1871143700	44300	44300	44350	44300	456
260	20230605	141700	1850932100	44300	44250	44300	44250	715
261	20230605	141600	1819259700	44250	44300	44300	44250	184
262	20230605	141500	1811109700	44300	44300	44300	44250	550
263	20230605	141400	1786746850	44300	44300	44300	44250	2802
264	20230605	141300	1662619300	44250	44200	44300	44200	2531
265	20230605	141200	1550605000	44200	44200	44250	44200	53
266	20230605	141100	1548262150	44250	44250	44250	44200	50
267	20230605	141000	1546051450	44200	44200	44250	44200	1338
268	20230605	140900	1486847100	44250	44200	44250	44150	6936
269	20230605	140800	1180225450	44200	44150	44200	44150	969
270	20230605	140700	1137397100	44200	44200	44200	44150	80
271	20230605	140600	1133864000	44200	44150	44200	44150	47
272	20230605	140500	1131788550	44150	44150	44200	44150	512
273	20230605	140400	1109163850	44200	44150	44200	44150	48
274	20230605	140300	1107044150	44150	44150	44150	44150	270
275	20230605	140200	1095123650	44200	44250	44250	44150	1002
276	20230605	140100	1050794500	44250	44300	44300	44250	1758
277	20230605	140000	972915150	44350	44350	44350	44300	59
278	20230605	135900	970301000	44300	44300	44350	44300	88
279	20230605	135800	966401600	44300	44300	44350	44300	106
280	20230605	135700	961702350	44300	44500	44500	44300	2154
281	20230605	135600	866028650	44500	44500	44500	44500	32
282	20230605	135500	864604650	44500	44600	44600	44500	1092
283	20230605	135400	815934250	44600	44600	44600	44600	56
284	20230605	135300	813436650	44600	44600	44600	44600	42
285	20230605	135200	811563450	44600	44600	44600	44600	65
286	20230605	135100	808664450	44600	44650	44650	44600	66
287	20230605	135000	805719400	44650	44650	44650	44600	339
288	20230605	134900	790586850	44650	44600	44650	44600	185
289	20230605	134800	782334850	44650	44600	44650	44600	90
290	20230605	134700	778318650	44650	44650	44650	44600	63
291	20230605	134600	775507650	44650	44600	44650	44600	43
292	20230605	134500	773588500	44650	44600	44650	44600	54
293	20230605	134400	771178600	44600	44600	44650	44600	34
294	20230605	134300	769660900	44650	44650	44650	44600	54
295	20230605	134200	767251050	44650	44650	44650	44600	31
296	20230605	134100	765867250	44650	44600	44650	44600	50
297	20230605	134000	763635900	44650	44600	44650	44600	33
298	20230605	133900	762162750	44650	44650	44650	44600	50
299	20230605	133800	759931450	44650	44600	44650	44600	46
300	20230605	133700	757878400	44650	44650	44650	44600	60
301	20230605	133600	755200150	44650	44600	44650	44600	149
302	20230605	133500	748551750	44650	44650	44650	44600	38
303	20230605	133400	746855350	44600	44600	44650	44600	43
304	20230605	133300	744936600	44650	44600	44650	44600	34
305	20230605	133200	743418850	44650	44600	44650	44600	50
306	20230605	133100	741187500	44650	44600	44650	44600	47
307	20230605	133000	739089750	44600	44600	44600	44600	2
308	20230605	132900	739000550	44600	44600	44600	44600	47
309	20230605	132800	736904350	44650	44650	44650	44650	0
310	20230605	132700	736904350	44650	44650	44650	44600	24
311	20230605	132600	735833250	44600	44600	44600	44600	0
312	20230605	132500	735833250	44600	44600	44600	44600	10
313	20230605	132400	735387250	44600	44600	44600	44600	69
314	20230605	132300	732309850	44650	44650	44650	44650	32
315	20230605	132200	730881050	44600	44600	44600	44600	9
316	20230605	132100	730479650	44600	44600	44600	44600	1
317	20230605	132000	730435050	44600	44600	44600	44600	43
318	20230605	131900	728517250	44600	44600	44600	44600	0
319	20230605	131800	728517250	44600	44600	44600	44600	11
320	20230605	131700	728026650	44600	44600	44600	44600	9
321	20230605	131600	727625250	44600	44600	44600	44600	1
322	20230605	131500	727580650	44600	44650	44650	44600	22
323	20230605	131400	726599400	44600	44600	44600	44600	3
324	20230605	131300	726465600	44600	44600	44600	44600	11
325	20230605	131200	725975000	44600	44600	44600	44600	10
326	20230605	131100	725529000	44600	44600	44600	44600	10
327	20230605	131000	725083000	44600	44600	44650	44600	233
328	20230605	130900	714680050	44650	44650	44650	44650	2
329	20230605	130800	714590750	44650	44600	44650	44600	24
330	20230605	130700	713519650	44600	44600	44600	44600	1
331	20230605	130600	713475050	44600	44650	44650	44600	15
332	20230605	130500	712805800	44600	44600	44600	44600	0
333	20230605	130400	712805800	44600	44600	44650	44600	48
334	20230605	130300	710663500	44600	44600	44600	44600	10
335	20230605	130200	710217500	44600	44600	44600	44600	0
336	20230605	130100	710217500	44600	44600	44600	44600	11
337	20230605	130000	709726900	44600	44650	44650	44600	68
338	20230605	125900	706693550	44600	44600	44600	44600	9
339	20230605	125800	706292150	44600	44600	44600	44600	1
340	20230605	125700	706247550	44650	44650	44650	44600	12
341	20230605	125600	705712250	44600	44600	44600	44600	10
342	20230605	125500	705266250	44600	44600	44600	44600	314
343	20230605	125400	691261850	44650	44600	44650	44600	12
344	20230605	125300	690726550	44600	44600	44650	44600	73
345	20230605	125200	687470550	44600	44600	44600	44600	69
346	20230605	125100	684393150	44600	44600	44600	44600	0
347	20230605	125000	684393150	44600	44600	44600	44600	11
348	20230605	124900	683902550	44650	44600	44650	44600	12
349	20230605	124800	683367250	44600	44600	44600	44600	0
350	20230605	124700	683367250	44600	44600	44600	44600	10
351	20230605	124600	682921250	44650	44650	44650	44650	4
352	20230605	124500	682742650	44600	44600	44600	44600	10
353	20230605	124400	682296650	44600	44650	44650	44600	8
354	20230605	124300	681939500	44650	44600	44650	44600	15
355	20230605	124200	681270250	44600	44600	44600	44600	9
356	20230605	124100	680868850	44600	44600	44600	44600	1
357	20230605	124000	680824250	44600	44600	44600	44600	11
358	20230605	123900	680333650	44600	44600	44600	44600	0
359	20230605	123800	680333650	44600	44650	44650	44600	211
360	20230605	123700	670913050	44600	44600	44600	44600	1
361	20230605	123600	670868450	44600	44650	44650	44600	33
362	20230605	123500	669395450	44600	44600	44650	44600	1122
363	20230605	123400	619298850	44600	44600	44600	44600	5
364	20230605	123300	619075850	44600	44600	44600	44600	16
365	20230605	123200	618362250	44600	44600	44600	44600	7
366	20230605	123100	618050050	44600	44600	44600	44600	15
367	20230605	123000	617381050	44650	44600	44650	44600	18
368	20230605	122900	616577650	44600	44600	44600	44600	15
369	20230605	122800	615908650	44650	44600	44650	44600	21
370	20230605	122700	614971800	44600	44600	44600	44600	6
371	20230605	122600	614704200	44600	44600	44600	44600	16
372	20230605	122500	613990600	44600	44600	44600	44600	5
373	20230605	122400	613767600	44600	44600	44600	44600	53
374	20230605	122300	611403800	44600	44600	44600	44600	6
375	20230605	122200	611136200	44600	44600	44600	44600	15
376	20230605	122100	610467200	44600	44600	44600	44600	17
377	20230605	122000	609709000	44650	44600	44650	44600	20
378	20230605	121900	608816250	44600	44600	44600	44600	15
379	20230605	121800	608147250	44600	44600	44600	44600	6
380	20230605	121700	607879650	44600	44600	44600	44600	15
381	20230605	121600	607210650	44600	44650	44650	44600	14
382	20230605	121500	606585850	44600	44600	44650	44600	29
383	20230605	121400	605291800	44600	44600	44600	44600	14
384	20230605	121300	604667400	44600	44600	44600	44600	6
385	20230605	121200	604399800	44600	44600	44600	44600	16
386	20230605	121100	603686200	44600	44650	44650	44600	19
387	20230605	121000	602838100	44600	44600	44600	44600	16
388	20230605	120900	602124500	44600	44600	44600	44600	6
389	20230605	120800	601856900	44600	44600	44600	44600	20
390	20230605	120700	600964900	44600	44600	44650	44600	33
391	20230605	120600	599492200	44600	44600	44600	44600	11
392	20230605	120500	599001600	44600	44600	44600	44600	15
393	20230605	120400	598332600	44600	44600	44600	44600	5
394	20230605	120300	598109600	44600	44600	44600	44600	17
395	20230605	120200	597351400	44600	44600	44600	44600	5
396	20230605	120100	597128400	44600	44600	44600	44600	15
397	20230605	120000	596459400	44600	44600	44600	44600	15
398	20230605	115900	595790400	44600	44600	44600	44600	5
399	20230605	115800	595567400	44650	44600	44650	44600	35
400	20230605	115700	594005500	44600	44600	44600	44600	5
401	20230605	115600	593782500	44600	44600	44650	44600	31
402	20230605	115500	592399050	44600	44600	44600	44600	7
403	20230605	115400	592086850	44650	44600	44650	44600	23
404	20230605	115300	591060700	44600	44600	44600	44600	15
405	20230605	115200	590391700	44600	44600	44600	44600	6
406	20230605	115100	590124100	44600	44600	44600	44600	16
407	20230605	115000	589410500	44600	44600	44600	44600	5
408	20230605	114900	589187500	44600	44600	44650	44600	40
409	20230605	114800	587402250	44650	44600	44650	44600	2
410	20230605	114700	587313000	44600	44600	44600	44600	31
411	20230605	114600	585930400	44600	44600	44600	44600	11
412	20230605	114500	585439800	44600	44600	44600	44600	0
413	20230605	114400	585439800	44600	44600	44600	44600	9
414	20230605	114300	585038400	44600	44650	44650	44600	27
415	20230605	114200	583832900	44650	44600	44650	44600	29
416	20230605	114100	582538550	44650	44650	44650	44650	43
417	20230605	114000	580618600	44600	44650	44650	44600	278
418	20230605	113900	568206450	44650	44600	44650	44600	52
419	20230605	113800	565885100	44650	44600	44650	44600	47
420	20230605	113700	563786700	44600	44600	44650	44600	20
421	20230605	113600	562894250	44650	44650	44650	44650	42
422	20230605	113500	561018950	44650	44600	44650	44600	554
423	20230605	113400	536284050	44650	44600	44650	44600	22
424	20230605	113300	535301950	44600	44600	44650	44600	103
425	20230605	113200	530705950	44650	44650	44650	44600	69
426	20230605	113100	527626300	44600	44600	44650	44600	248
427	20230605	113000	516564550	44650	44600	44650	44600	65
428	20230605	112900	513663450	44650	44600	44650	44600	79
429	20230605	112800	510137800	44600	44600	44650	44600	204
430	20230605	112700	501032800	44650	44600	44650	44600	62
431	20230605	112600	498265100	44600	44600	44650	44600	163
432	20230605	112500	490987900	44650	44600	44650	44600	68
433	20230605	112400	487952450	44650	44600	44650	44600	48
434	20230605	112300	485809500	44650	44600	44650	44600	60
435	20230605	112200	483131250	44650	44600	44650	44600	22
436	20230605	112100	482149200	44650	44600	44650	44600	65
437	20230605	112000	479247650	44650	44600	44650	44600	27
438	20230605	111900	478042400	44650	44600	44650	44600	46
439	20230605	111800	475989200	44650	44600	44650	44600	57
440	20230605	111700	473444900	44650	44650	44650	44600	37
441	20230605	111600	471793150	44650	44650	44650	44600	59
442	20230605	111500	469160150	44650	44600	44650	44600	39
443	20230605	111400	467419050	44650	44600	44650	44600	33
444	20230605	111300	465946400	44650	44600	44650	44600	48
445	20230605	111200	463803400	44600	44600	44600	44600	15
446	20230605	111100	463134400	44600	44600	44650	44600	41
447	20230605	111000	461305450	44600	44600	44600	44600	4
448	20230605	110900	461127050	44600	44600	44600	44600	15
449	20230605	110800	460458050	44600	44600	44600	44600	4
450	20230605	110700	460279650	44600	44600	44600	44600	15
451	20230605	110600	459610650	44600	44600	44600	44600	40
452	20230605	110500	457826650	44600	44600	44600	44600	15
453	20230605	110400	457157650	44600	44600	44600	44600	13
454	20230605	110300	456577850	44600	44600	44600	44600	140
455	20230605	110200	450333850	44600	44600	44600	44600	21
456	20230605	110100	449397250	44600	44600	44600	44600	80
457	20230605	110000	445829250	44600	44600	44600	44600	11
458	20230605	105900	445338650	44600	44600	44600	44600	0
459	20230605	105800	445338650	44600	44650	44650	44600	24
460	20230605	105700	444267900	44600	44600	44600	44600	11
461	20230605	105600	443777300	44600	44600	44600	44600	0
462	20230605	105500	443777300	44600	44650	44650	44600	14
463	20230605	105400	443152750	44600	44600	44600	44600	1
464	20230605	105300	443108150	44600	44600	44600	44600	9
465	20230605	105200	442706750	44650	44650	44650	44650	1
466	20230605	105100	442662100	44600	44650	44650	44600	153
467	20230605	105000	435836600	44650	44600	44650	44600	30
468	20230605	104900	434497600	44600	44600	44600	44600	1
469	20230605	104800	434453000	44600	44600	44600	44600	11
470	20230605	104700	433962400	44600	44600	44600	44600	0
471	20230605	104600	433962400	44600	44600	44600	44600	29
472	20230605	104500	432669000	44600	44600	44600	44600	0
473	20230605	104400	432669000	44600	44600	44600	44600	21
474	20230605	104300	431732400	44600	44600	44600	44600	1155
475	20230605	104200	380219400	44650	44600	44650	44600	61
476	20230605	104100	377498750	44650	44650	44650	44650	24
477	20230605	104000	376427150	44600	44600	44600	44600	1
478	20230605	103900	376382550	44600	44600	44600	44600	10
479	20230605	103800	375936550	44600	44600	44600	44600	0
480	20230605	103700	375936550	44600	44600	44600	44600	11
481	20230605	103600	375445950	44600	44600	44600	44600	9
482	20230605	103500	375044550	44600	44600	44600	44600	0
483	20230605	103400	375044550	44600	44600	44600	44600	20
484	20230605	103300	374152550	44600	44600	44600	44600	0
485	20230605	103200	374152550	44600	44600	44600	44600	40
486	20230605	103100	372368550	44600	44600	44600	44600	1
487	20230605	103000	372323950	44600	44600	44600	44600	17
488	20230605	102900	371565750	44600	44600	44600	44600	9
489	20230605	102800	371164350	44600	44600	44600	44600	1
490	20230605	102700	371119750	44650	44650	44700	44650	143
491	20230605	102600	364734750	44650	44650	44650	44650	0
492	20230605	102500	364734750	44650	44700	44700	44650	13
493	20230605	102400	364154250	44700	44700	44700	44700	0
494	20230605	102300	364154250	44700	44700	44700	44700	7
495	20230605	102200	363841350	44700	44700	44700	44700	35
496	20230605	102100	362276850	44700	44800	44800	44700	57
497	20230605	102000	359725500	44750	44750	44750	44750	73
498	20230605	101900	356458750	44750	44750	44750	44750	34
499	20230605	101800	354937250	44750	44750	44750	44750	56
500	20230605	101700	352431250	44750	44800	44800	44750	90
501	20230605	101600	348399300	44750	44800	44800	44750	11
502	20230605	101500	347907000	44800	44750	44800	44750	23
503	20230605	101400	346877100	44750	44750	44750	44750	2
504	20230605	101300	346787600	44800	44750	44800	44750	16
505	20230605	101200	346071250	44800	44800	44800	44800	0
506	20230605	101100	346071250	44800	44800	44800	44750	59
507	20230605	101000	343428600	44800	44800	44800	44800	1
508	20230605	100900	343383800	44750	44800	44800	44750	664
509	20230605	100800	313637100	44750	44750	44750	44750	11
510	20230605	100700	313144850	44750	44750	44750	44750	1
511	20230605	100600	313100100	44750	44750	44750	44750	9
512	20230605	100500	312697350	44750	44800	44800	44750	18
513	20230605	100400	311891000	44800	44750	44800	44750	109
514	20230605	100300	307008750	44750	44750	44750	44750	0
515	20230605	100200	307008750	44750	44750	44800	44750	18
516	20230605	100100	306202900	44750	44750	44750	44750	10
517	20230605	100000	305755400	44800	44750	44800	44750	2
518	20230605	095900	305665850	44750	44750	44750	44750	71
519	20230605	095800	302488600	44800	44800	44800	44800	1
520	20230605	095700	302443800	44750	44750	44750	44750	10
521	20230605	095600	301996300	44750	44750	44750	44750	1
522	20230605	095500	301951550	44750	44750	44750	44750	10
523	20230605	095400	301504050	44750	44750	44750	44750	62
524	20230605	095300	298729550	44800	44800	44800	44800	0
525	20230605	095200	298729550	44800	44800	44800	44800	207
526	20230605	095100	289455950	44800	44850	44850	44800	16
527	20230605	095000	288738400	44800	44850	44850	44800	16
528	20230605	094900	288021250	44850	44800	44850	44800	27
529	20230605	094800	286810550	44800	44850	44850	44800	60
530	20230605	094700	284122300	44800	44800	44800	44800	15
531	20230605	094600	283450300	44800	44800	44800	44800	1
532	20230605	094500	283405500	44800	44850	44850	44800	195
533	20230605	094400	274659800	44850	44850	44850	44850	254
534	20230605	094300	263267900	44850	44800	44850	44800	197
535	20230605	094200	254442200	44800	44700	44800	44700	234
536	20230605	094100	243970950	44700	44700	44700	44700	567
537	20230605	094000	218626050	44700	44650	44700	44650	57
538	20230605	093900	216080650	44650	44650	44700	44650	50
539	20230605	093800	213848050	44650	44650	44650	44650	112
540	20230605	093700	208847250	44650	44650	44650	44650	201
541	20230605	093600	199872600	44650	44700	44700	44650	2
542	20230605	093500	199783250	44700	44700	44700	44700	30
543	20230605	093400	198442250	44700	44650	44700	44650	17
544	20230605	093300	197683100	44650	44650	44650	44650	1
545	20230605	093200	197638450	44700	44700	44700	44700	43
546	20230605	093100	195716350	44700	44650	44700	44650	53
547	20230605	093000	193349800	44650	44650	44650	44650	493
548	20230605	092900	171337350	44650	44600	44650	44600	400
549	20230605	092800	153488800	44550	44550	44550	44550	1
550	20230605	092700	153444250	44600	44550	44600	44550	116
551	20230605	092600	148270700	44600	44550	44600	44550	4
552	20230605	092500	148092400	44550	44550	44550	44550	4
553	20230605	092400	147914200	44550	44550	44600	44550	5
554	20230605	092300	147691350	44550	44550	44550	44550	2
555	20230605	092200	147602250	44550	44550	44550	44550	31
556	20230605	092100	146221200	44600	44550	44600	44550	6
557	20230605	092000	145953800	44600	44550	44600	44550	12
558	20230605	091900	145419150	44550	44550	44600	44550	175
559	20230605	091800	137622800	44600	44550	44600	44550	2
560	20230605	091700	137533650	44600	44600	44600	44550	212
561	20230605	091600	128083850	44600	44600	44600	44600	13
562	20230605	091500	127504050	44600	44600	44600	44600	4
563	20230605	091400	127325650	44650	44650	44650	44650	43
564	20230605	091300	125405700	44650	44650	44650	44650	245
565	20230605	091200	114466450	44600	44600	44600	44600	1
566	20230605	091100	114421850	44600	44650	44650	44600	181
567	20230605	091000	106346350	44650	44800	44800	44650	49
568	20230605	090900	104153850	44800	44550	44850	44550	170
569	20230605	090800	96554950	44550	44600	44600	44500	91
570	20230605	090700	92500000	44600	44500	44600	44500	33
571	20230605	090600	91028800	44500	44950	44950	44500	58
572	20230605	090500	88439200	45000	44450	45050	44450	1183
573	20230605	090400	35473800	44500	44450	44500	44450	291
574	20230605	090300	22524500	44500	44500	44500	44500	115
575	20230605	090200	17407000	44500	44300	44500	44300	85
576	20230605	090100	13630300	44300	44300	44300	44300	68
577	20230605	090000	10617900	44300	44500	44500	44250	239