KissMeData/013890/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185700	582409950	30050	30050	30050	30050	635
3	20230605	185600	582409950	30050	30050	30050	30050	0
4	20230605	185500	582409950	30050	30050	30050	30050	0
5	20230605	185400	582409950	30050	30050	30050	30050	0
6	20230605	185300	582409950	30050	30050	30050	30050	0
7	20230605	185200	582409950	30050	30050	30050	30050	0
8	20230605	185100	582409950	30050	30050	30050	30050	0
9	20230605	185000	582409950	30050	30050	30050	30050	0
10	20230605	184900	582409950	30050	30050	30050	30050	0
11	20230605	184800	582409950	30050	30050	30050	30050	0
12	20230605	184700	582409950	30050	30050	30050	30050	0
13	20230605	184600	582409950	30050	30050	30050	30050	0
14	20230605	184500	582409950	30050	30050	30050	30050	0
15	20230605	184400	582409950	30050	30050	30050	30050	0
16	20230605	184300	582409950	30050	30050	30050	30050	0
17	20230605	184200	582409950	30050	30050	30050	30050	0
18	20230605	184100	582409950	30050	30050	30050	30050	0
19	20230605	184000	582409950	30050	30050	30050	30050	0
20	20230605	183900	582409950	30050	30050	30050	30050	0
21	20230605	183800	582409950	30050	30050	30050	30050	0
22	20230605	183700	582409950	30050	30050	30050	30050	0
23	20230605	183600	582409950	30050	30050	30050	30050	0
24	20230605	183500	582409950	30050	30050	30050	30050	0
25	20230605	183400	582409950	30050	30050	30050	30050	0
26	20230605	183300	582409950	30050	30050	30050	30050	0
27	20230605	183200	582409950	30050	30050	30050	30050	0
28	20230605	183100	582409950	30050	30050	30050	30050	0
29	20230605	183000	582409950	30050	30050	30050	30050	0
30	20230605	182900	582409950	30050	30050	30050	30050	0
31	20230605	182800	582409950	30050	30050	30050	30050	0
32	20230605	182700	582409950	30050	30050	30050	30050	635
33	20230605	182600	582409950	30050	30050	30050	30050	0
34	20230605	182500	582409950	30050	30050	30050	30050	0
35	20230605	182400	582409950	30050	30050	30050	30050	0
36	20230605	182300	582409950	30050	30050	30050	30050	0
37	20230605	182200	582409950	30050	30050	30050	30050	0
38	20230605	182100	582409950	30050	30050	30050	30050	0
39	20230605	182000	582409950	30050	30050	30050	30050	0
40	20230605	181900	582409950	30050	30050	30050	30050	0
41	20230605	181800	582409950	30050	30050	30050	30050	0
42	20230605	181700	582409950	30050	30050	30050	30050	0
43	20230605	181600	582409950	30050	30050	30050	30050	0
44	20230605	181500	582409950	30050	30050	30050	30050	0
45	20230605	181400	582409950	30050	30050	30050	30050	0
46	20230605	181300	582409950	30050	30050	30050	30050	0
47	20230605	181200	582409950	30050	30050	30050	30050	0
48	20230605	181100	582409950	30050	30050	30050	30050	0
49	20230605	181000	582409950	30050	30050	30050	30050	0
50	20230605	180900	582409950	30050	30050	30050	30050	0
51	20230605	180800	582409950	30050	30050	30050	30050	0
52	20230605	180700	582409950	30050	30050	30050	30050	0
53	20230605	180600	582409950	30050	30050	30050	30050	0
54	20230605	180500	582409950	30050	30050	30050	30050	0
55	20230605	180400	582409950	30050	30050	30050	30050	0
56	20230605	180300	582409950	30050	30050	30050	30050	0
57	20230605	180200	582409950	30050	30050	30050	30050	0
58	20230605	180100	582409950	30050	30050	30050	30050	0
59	20230605	180000	582409950	30050	30050	30050	30050	0
60	20230605	175900	582409950	30050	30050	30050	30050	0
61	20230605	175800	582409950	30050	30050	30050	30050	0
62	20230605	175700	582409950	30050	30050	30050	30050	635
63	20230605	175600	582409950	30050	30050	30050	30050	0
64	20230605	175500	582409950	30050	30050	30050	30050	0
65	20230605	175400	582409950	30050	30050	30050	30050	0
66	20230605	175300	582409950	30050	30050	30050	30050	0
67	20230605	175200	582409950	30050	30050	30050	30050	0
68	20230605	175100	582409950	30050	30050	30050	30050	0
69	20230605	175000	582409950	30050	30050	30050	30050	0
70	20230605	174900	582409950	30050	30050	30050	30050	0
71	20230605	174800	582409950	30050	30050	30050	30050	0
72	20230605	174700	582409950	30050	30050	30050	30050	0
73	20230605	174600	582409950	30050	30050	30050	30050	0
74	20230605	174500	582409950	30050	30050	30050	30050	0
75	20230605	174400	582409950	30050	30050	30050	30050	0
76	20230605	174300	582409950	30050	30050	30050	30050	0
77	20230605	174200	582409950	30050	30050	30050	30050	0
78	20230605	174100	582409950	30050	30050	30050	30050	0
79	20230605	174000	582409950	30050	30050	30050	30050	0
80	20230605	173900	582409950	30050	30050	30050	30050	0
81	20230605	173800	582409950	30050	30050	30050	30050	0
82	20230605	173700	582409950	30050	30050	30050	30050	0
83	20230605	173600	582409950	30050	30050	30050	30050	0
84	20230605	173500	582409950	30050	30050	30050	30050	0
85	20230605	173400	582409950	30050	30050	30050	30050	0
86	20230605	173300	582409950	30050	30050	30050	30050	0
87	20230605	173200	582409950	30050	30050	30050	30050	0
88	20230605	173100	582409950	30050	30050	30050	30050	0
89	20230605	173000	582409950	30050	30050	30050	30050	0
90	20230605	172900	582409950	30050	30050	30050	30050	0
91	20230605	172800	582409950	30050	30050	30050	30050	0
92	20230605	172700	582409950	30050	30050	30050	30050	635
93	20230605	172600	582409950	30050	30050	30050	30050	0
94	20230605	172500	582409950	30050	30050	30050	30050	0
95	20230605	172400	582409950	30050	30050	30050	30050	0
96	20230605	172300	582409950	30050	30050	30050	30050	0
97	20230605	172200	582409950	30050	30050	30050	30050	0
98	20230605	172100	582409950	30050	30050	30050	30050	0
99	20230605	172000	582409950	30050	30050	30050	30050	0
100	20230605	171900	582409950	30050	30050	30050	30050	0
101	20230605	171800	582409950	30050	30050	30050	30050	0
102	20230605	171700	582409950	30050	30050	30050	30050	0
103	20230605	171600	582409950	30050	30050	30050	30050	0
104	20230605	171500	582409950	30050	30050	30050	30050	0
105	20230605	171400	582409950	30050	30050	30050	30050	0
106	20230605	171300	582409950	30050	30050	30050	30050	0
107	20230605	171200	582409950	30050	30050	30050	30050	0
108	20230605	171100	582409950	30050	30050	30050	30050	0
109	20230605	171000	582409950	30050	30050	30050	30050	0
110	20230605	170900	582409950	30050	30050	30050	30050	0
111	20230605	170800	582409950	30050	30050	30050	30050	0
112	20230605	170700	582409950	30050	30050	30050	30050	0
113	20230605	170600	582409950	30050	30050	30050	30050	0
114	20230605	170500	582409950	30050	30050	30050	30050	0
115	20230605	170400	582409950	30050	30050	30050	30050	0
116	20230605	170300	582409950	30050	30050	30050	30050	0
117	20230605	170200	582409950	30050	30050	30050	30050	0
118	20230605	170100	582409950	30050	30050	30050	30050	0
119	20230605	170000	582409950	30050	30050	30050	30050	0
120	20230605	165900	582409950	30050	30050	30050	30050	0
121	20230605	165800	582409950	30050	30050	30050	30050	0
122	20230605	165700	582409950	30050	30050	30050	30050	635
123	20230605	165600	582409950	30050	30050	30050	30050	0
124	20230605	165500	582409950	30050	30050	30050	30050	0
125	20230605	165400	582409950	30050	30050	30050	30050	0
126	20230605	165300	582409950	30050	30050	30050	30050	0
127	20230605	165200	582409950	30050	30050	30050	30050	0
128	20230605	165100	582409950	30050	30050	30050	30050	0
129	20230605	165000	582409950	30050	30050	30050	30050	0
130	20230605	164900	582409950	30050	30050	30050	30050	0
131	20230605	164800	582409950	30050	30050	30050	30050	0
132	20230605	164700	582409950	30050	30050	30050	30050	0
133	20230605	164600	582409950	30050	30050	30050	30050	0
134	20230605	164500	582409950	30050	30050	30050	30050	0
135	20230605	164400	582409950	30050	30050	30050	30050	0
136	20230605	164300	582409950	30050	30050	30050	30050	0
137	20230605	164200	582409950	30050	30050	30050	30050	0
138	20230605	164100	582409950	30050	30050	30050	30050	0
139	20230605	164000	582409950	30050	30050	30050	30050	0
140	20230605	163900	582409950	30050	30050	30050	30050	0
141	20230605	163800	582409950	30050	30050	30050	30050	0
142	20230605	163700	582409950	30050	30050	30050	30050	0
143	20230605	163600	582409950	30050	30050	30050	30050	0
144	20230605	163500	582409950	30050	30050	30050	30050	0
145	20230605	163400	582409950	30050	30050	30050	30050	0
146	20230605	163300	582409950	30050	30050	30050	30050	0
147	20230605	163200	582409950	30050	30050	30050	30050	0
148	20230605	163100	582409950	30050	30050	30050	30050	0
149	20230605	163000	582409950	30050	30050	30050	30050	0
150	20230605	162900	582409950	30050	30050	30050	30050	0
151	20230605	162800	582409950	30050	30050	30050	30050	0
152	20230605	162700	582409950	30050	30050	30050	30050	635
153	20230605	162600	582409950	30050	30050	30050	30050	0
154	20230605	162500	582409950	30050	30050	30050	30050	0
155	20230605	162400	582409950	30050	30050	30050	30050	0
156	20230605	162300	582409950	30050	30050	30050	30050	0
157	20230605	162200	582409950	30050	30050	30050	30050	0
158	20230605	162100	582409950	30050	30050	30050	30050	0
159	20230605	162000	582409950	30050	30050	30050	30050	0
160	20230605	161900	582409950	30050	30050	30050	30050	0
161	20230605	161800	582409950	30050	30050	30050	30050	0
162	20230605	161700	582409950	30050	30050	30050	30050	0
163	20230605	161600	582409950	30050	30050	30050	30050	0
164	20230605	161500	582409950	30050	30050	30050	30050	0
165	20230605	161400	582409950	30050	30050	30050	30050	0
166	20230605	161300	582409950	30050	30050	30050	30050	0
167	20230605	161200	582409950	30050	30050	30050	30050	0
168	20230605	161100	582409950	30050	30050	30050	30050	0
169	20230605	161000	582409950	30050	30050	30050	30050	0
170	20230605	160900	582409950	30050	30050	30050	30050	0
171	20230605	160800	582409950	30050	30050	30050	30050	0
172	20230605	160700	582409950	30050	30050	30050	30050	0
173	20230605	160600	582409950	30050	30050	30050	30050	0
174	20230605	160500	582409950	30050	30050	30050	30050	0
175	20230605	160400	582409950	30050	30050	30050	30050	0
176	20230605	160300	582409950	30050	30050	30050	30050	0
177	20230605	160200	582409950	30050	30050	30050	30050	0
178	20230605	160100	582409950	30050	30050	30050	30050	0
179	20230605	160000	582409950	30050	30050	30050	30050	0
180	20230605	155900	582409950	30050	30050	30050	30050	0
181	20230605	155800	582409950	30050	30050	30050	30050	0
182	20230605	155700	582409950	30050	30050	30050	30050	635
183	20230605	155600	582409950	30050	30050	30050	30050	0
184	20230605	155500	582409950	30050	30050	30050	30050	0
185	20230605	155400	582409950	30050	30050	30050	30050	0
186	20230605	155300	582409950	30050	30050	30050	30050	0
187	20230605	155200	582409950	30050	30050	30050	30050	0
188	20230605	155100	582409950	30050	30050	30050	30050	0
189	20230605	155000	582409950	30050	30050	30050	30050	0
190	20230605	154900	582409950	30050	30050	30050	30050	0
191	20230605	154800	582409950	30050	30050	30050	30050	0
192	20230605	154700	582409950	30050	30050	30050	30050	0
193	20230605	154600	582409950	30050	30050	30050	30050	0
194	20230605	154500	582409950	30050	30050	30050	30050	0
195	20230605	154400	582409950	30050	30050	30050	30050	0
196	20230605	154300	582409950	30050	30050	30050	30050	0
197	20230605	154200	582409950	30050	30050	30050	30050	0
198	20230605	154100	582409950	30050	30050	30050	30050	0
199	20230605	154000	582409950	30050	30050	30050	30050	0
200	20230605	153900	582409950	30050	30050	30050	30050	0
201	20230605	153800	582409950	30050	30050	30050	30050	0
202	20230605	153700	582409950	30050	30050	30050	30050	0
203	20230605	153600	582409950	30050	30050	30050	30050	0
204	20230605	153500	582409950	30050	30050	30050	30050	0
205	20230605	153400	582409950	30050	30050	30050	30050	0
206	20230605	153300	582409950	30050	30050	30050	30050	0
207	20230605	153200	582409950	30050	30050	30050	30050	0
208	20230605	153100	582409950	30050	30050	30050	30050	0
209	20230605	153000	582409950	30050	30050	30050	30050	635
210	20230605	152900	563328200	30100	30100	30100	30100	0
211	20230605	152800	563328200	30100	30100	30100	30100	0
212	20230605	152700	563328200	30100	30100	30100	30100	0
213	20230605	152600	563328200	30100	30100	30100	30100	0
214	20230605	152500	563328200	30100	30100	30100	30100	0
215	20230605	152400	563328200	30100	30100	30100	30100	0
216	20230605	152300	563328200	30100	30100	30100	30100	0
217	20230605	152200	563328200	30100	30100	30100	30100	0
218	20230605	152100	563328200	30100	30100	30100	30100	0
219	20230605	152000	563328200	30100	30100	30100	30100	0
220	20230605	151900	563328200	30100	30050	30100	30050	34
221	20230605	151800	562306450	30100	30100	30100	30050	22
222	20230605	151700	561645050	30050	30100	30100	30050	82
223	20230605	151600	559180700	30050	30050	30100	30050	129
224	20230605	151500	555299350	30050	30050	30050	30050	2
225	20230605	151400	555239250	30050	30050	30100	30050	34
226	20230605	151300	554217350	30100	30050	30100	30050	36
227	20230605	151200	553133950	30100	30100	30100	30050	7
228	20230605	151100	552923300	30050	30050	30050	30050	0
229	20230605	151000	552923300	30050	30100	30100	30050	6
230	20230605	150900	552742750	30050	30050	30050	30050	51
231	20230605	150800	551210200	30050	30100	30100	30050	40
232	20230605	150700	550006350	30100	30050	30100	30050	534
233	20230605	150600	533958050	30050	30100	30100	30050	109
234	20230605	150500	530681850	30050	30050	30050	30050	7
235	20230605	150400	530471500	30100	30100	30100	30100	5
236	20230605	150300	530321000	30050	30100	30100	30050	4
237	20230605	150200	530200650	30100	30100	30100	30100	5
238	20230605	150100	530050150	30100	30100	30100	30100	23
239	20230605	150000	529357850	30100	30050	30100	30050	5
240	20230605	145900	529207400	30100	30100	30100	30100	56
241	20230605	145800	527521800	30050	30100	30100	30050	344
242	20230605	145700	517167450	30150	30100	30150	30100	39
243	20230605	145600	515993300	30100	30100	30100	30100	271
244	20230605	145500	507836200	30150	30100	30150	30100	7
245	20230605	145400	507625250	30100	30100	30100	30100	2
246	20230605	145300	507565050	30100	30150	30150	30100	44
247	20230605	145200	506238850	30150	30100	30150	30100	21
248	20230605	145100	505606700	30100	30150	30150	30100	137
249	20230605	145000	501476200	30150	30100	30150	30100	4
250	20230605	144900	501355700	30100	30100	30100	30100	24
251	20230605	144800	500633300	30150	30150	30150	30150	6
252	20230605	144700	500452400	30150	30100	30150	30100	62
253	20230605	144600	498586050	30150	30150	30150	30150	5
254	20230605	144500	498435300	30150	30100	30150	30100	2
255	20230605	144400	498375050	30150	30150	30150	30150	5
256	20230605	144300	498224300	30150	30150	30150	30150	0
257	20230605	144200	498224300	30150	30150	30150	30150	5
258	20230605	144100	498073550	30150	30150	30150	30150	0
259	20230605	144000	498073550	30150	30150	30150	30150	4
260	20230605	143900	497952950	30100	30150	30150	30100	4
261	20230605	143800	497832500	30100	30150	30150	30100	24
262	20230605	143700	497109850	30100	30100	30100	30100	18
263	20230605	143600	496568050	30100	30100	30100	30100	510
264	20230605	143500	481217050	30100	30100	30100	30100	5
265	20230605	143400	481066550	30100	30100	30100	30100	0
266	20230605	143300	481066550	30100	30100	30100	30100	5
267	20230605	143200	480916050	30050	30050	30050	30050	3
268	20230605	143100	480825900	30100	30100	30100	30100	5
269	20230605	143000	480675400	30050	30050	30050	30050	2
270	20230605	142900	480615300	30100	30100	30100	30100	4
271	20230605	142800	480494900	30100	30100	30100	30100	0
272	20230605	142700	480494900	30100	30050	30100	30050	22
273	20230605	142600	479833550	30000	30050	30050	30000	19
274	20230605	142500	479262900	30050	30150	30150	30050	188
275	20230605	142400	473604500	30100	30100	30100	30100	17
276	20230605	142300	473092800	30100	30100	30100	30100	103
277	20230605	142200	469992500	30150	30150	30150	30150	5
278	20230605	142100	469841750	30150	30150	30150	30150	0
279	20230605	142000	469841750	30150	30150	30150	30150	4
280	20230605	141900	469721150	30150	30150	30150	30150	0
281	20230605	141800	469721150	30150	30150	30150	30150	5
282	20230605	141700	469570400	30150	30150	30150	30150	0
283	20230605	141600	469570400	30150	30150	30150	30150	6
284	20230605	141500	469389500	30150	30150	30150	30150	21
285	20230605	141400	468756350	30150	30150	30150	30150	5
286	20230605	141300	468605600	30100	30100	30100	30100	0
287	20230605	141200	468605600	30100	30150	30150	30100	19
288	20230605	141100	468033450	30100	30100	30100	30100	10
289	20230605	141000	467732450	30100	30100	30100	30100	8
290	20230605	140900	467491650	30150	30100	30150	30100	9
291	20230605	140800	467220350	30150	30150	30150	30150	21
292	20230605	140700	466587200	30100	30100	30100	30100	79
293	20230605	140600	464209300	30100	30100	30100	30100	8
294	20230605	140500	463968500	30150	30100	30150	30100	22
295	20230605	140400	463305500	30100	30100	30150	30100	3
296	20230605	140300	463215150	30100	30100	30100	30100	4
297	20230605	140200	463094750	30100	30100	30100	30100	1
298	20230605	140100	463064650	30150	30150	30150	30150	4
299	20230605	140000	462944050	30150	30150	30150	30150	10
300	20230605	135900	462642550	30150	30150	30150	30150	9
301	20230605	135800	462371200	30100	30100	30100	30100	0
302	20230605	135700	462371200	30100	30100	30100	30100	0
303	20230605	135600	462371200	30100	30100	30100	30100	6
304	20230605	135500	462190600	30050	30050	30050	30000	191
305	20230605	135400	456456450	30100	30200	30200	30100	102
306	20230605	135300	453383900	30200	30200	30200	30200	0
307	20230605	135200	453383900	30200	30150	30200	30150	63
308	20230605	135100	451484100	30150	30150	30150	30150	2
309	20230605	135000	451423800	30150	30150	30150	30150	4
310	20230605	134900	451303200	30150	30150	30150	30150	2
311	20230605	134800	451242900	30150	30150	30150	30150	5
312	20230605	134700	451092150	30150	30150	30150	30150	2
313	20230605	134600	451031850	30150	30150	30150	30150	7
314	20230605	134500	450820800	30150	30150	30150	30150	4
315	20230605	134400	450700200	30200	30200	30200	30200	3
316	20230605	134300	450609600	30200	30200	30200	30200	8
317	20230605	134200	450368000	30200	30200	30200	30200	0
318	20230605	134100	450368000	30200	30150	30200	30150	9
319	20230605	134000	450096300	30150	30200	30200	30150	93
320	20230605	133900	447292250	30150	30150	30150	30150	2
321	20230605	133800	447231950	30150	30150	30150	30150	2
322	20230605	133700	447171650	30150	30150	30150	30150	5
323	20230605	133600	447020900	30150	30150	30150	30150	2
324	20230605	133500	446960600	30150	30150	30150	30150	7
325	20230605	133400	446749550	30150	30150	30150	30100	516
326	20230605	133300	431192950	30150	30200	30200	30150	9
327	20230605	133200	430921250	30200	30200	30200	30200	2
328	20230605	133100	430860850	30200	30200	30200	30200	0
329	20230605	133000	430860850	30200	30200	30200	30200	6
330	20230605	132900	430679650	30200	30200	30200	30200	0
331	20230605	132800	430679650	30200	30200	30200	30200	7
332	20230605	132700	430468250	30200	30200	30200	30200	2
333	20230605	132600	430407850	30200	30200	30200	30200	5
334	20230605	132500	430256850	30200	30200	30200	30200	2
335	20230605	132400	430196450	30200	30200	30200	30200	7
336	20230605	132300	429985050	30200	30200	30200	30200	0
337	20230605	132200	429985050	30200	30200	30200	30200	7
338	20230605	132100	429773650	30200	30200	30200	30200	2
339	20230605	132000	429713250	30200	30200	30200	30200	4
340	20230605	131900	429592450	30200	30200	30200	30200	2
341	20230605	131800	429532050	30200	30200	30200	30200	5
342	20230605	131700	429381050	30200	30200	30200	30200	2
343	20230605	131600	429320650	30200	30200	30200	30200	2
344	20230605	131500	429260250	30200	30150	30200	30150	30
345	20230605	131400	428355500	30200	30200	30200	30200	2
346	20230605	131300	428295100	30200	30200	30200	30200	7
347	20230605	131200	428083700	30150	30200	30200	30150	220
348	20230605	131100	421445300	30250	30200	30250	30200	3
349	20230605	131000	421354600	30250	30250	30250	30250	0
350	20230605	130900	421354600	30250	30250	30250	30200	15
351	20230605	130800	420901250	30200	30200	30200	30200	4
352	20230605	130700	420780450	30200	30200	30250	30200	109
353	20230605	130600	417488400	30250	30250	30250	30250	2
354	20230605	130500	417427900	30250	30200	30250	30200	32
355	20230605	130400	416460900	30250	30250	30250	30250	0
356	20230605	130300	416460900	30250	30250	30250	30250	2
357	20230605	130200	416400400	30250	30250	30250	30250	7
358	20230605	130100	416188650	30200	30250	30250	30200	11
359	20230605	130000	415855950	30200	30250	30250	30200	8
360	20230605	125900	415614050	30200	30200	30200	30200	20
361	20230605	125800	415010050	30200	30200	30200	30200	48
362	20230605	125700	413560450	30250	30250	30250	30250	2
363	20230605	125600	413499950	30250	30250	30250	30250	7
364	20230605	125500	413288200	30250	30200	30250	30200	3
365	20230605	125400	413197500	30200	30200	30200	30200	5
366	20230605	125300	413046500	30200	30200	30200	30200	36
367	20230605	125200	411959300	30200	30200	30250	30200	4
368	20230605	125100	411838400	30200	30200	30200	30200	8
369	20230605	125000	411596800	30250	30200	30250	30200	8
370	20230605	124900	411355100	30250	30200	30250	30200	5
371	20230605	124800	411203900	30200	30200	30200	30200	81
372	20230605	124700	408757700	30200	30200	30250	30200	6
373	20230605	124600	408576400	30200	30250	30250	30200	64
374	20230605	124500	406643500	30250	30200	30250	30200	6
375	20230605	124400	406462050	30200	30200	30250	30200	9
376	20230605	124300	406190150	30200	30200	30200	30200	7
377	20230605	124200	405978750	30200	30200	30200	30200	60
378	20230605	124100	404166750	30250	30250	30250	30250	6
379	20230605	124000	403985250	30200	30200	30200	30200	0
380	20230605	123900	403985250	30200	30200	30200	30200	34
381	20230605	123800	402958450	30200	30200	30200	30200	2
382	20230605	123700	402898050	30150	30200	30200	30150	224
383	20230605	123600	396133900	30250	30200	30250	30200	73
384	20230605	123500	393928950	30250	30250	30250	30250	15
385	20230605	123400	393475200	30250	30250	30250	30250	5
386	20230605	123300	393323950	30250	30250	30250	30250	2
387	20230605	123200	393263450	30250	30200	30250	30200	59
388	20230605	123100	391481100	30250	30200	30250	30200	102
389	20230605	123000	388400600	30200	30250	30250	30200	38
390	20230605	122900	387252700	30250	30250	30250	30250	0
391	20230605	122800	387252700	30250	30250	30250	30250	17
392	20230605	122700	386738450	30250	30250	30250	30250	2
393	20230605	122600	386677950	30250	30250	30250	30250	5
394	20230605	122500	386526700	30250	30250	30250	30250	2
395	20230605	122400	386466200	30250	30250	30250	30250	2
396	20230605	122300	386405700	30250	30250	30250	30250	5
397	20230605	122200	386254450	30250	30250	30250	30250	2
398	20230605	122100	386193950	30250	30250	30250	30250	4
399	20230605	122000	386072950	30250	30250	30250	30250	7
400	20230605	121900	385861200	30250	30250	30250	30250	7
401	20230605	121800	385649450	30250	30250	30250	30250	0
402	20230605	121700	385649450	30250	30200	30250	30200	957
403	20230605	121600	356747150	30200	30200	30200	30200	12
404	20230605	121500	356384750	30150	30200	30200	30150	37
405	20230605	121400	355268950	30200	30150	30200	30150	18
406	20230605	121300	354726150	30200	30200	30200	30200	5
407	20230605	121200	354575150	30200	30200	30200	30200	2
408	20230605	121100	354514750	30200	30200	30200	30200	2
409	20230605	121000	354454350	30200	30200	30200	30200	4
410	20230605	120900	354333550	30200	30200	30200	30200	2
411	20230605	120800	354273150	30200	30200	30200	30200	7
412	20230605	120700	354061750	30150	30150	30150	30150	207
413	20230605	120600	347820700	30200	30200	30200	30200	7
414	20230605	120500	347609300	30200	30200	30200	30200	2
415	20230605	120400	347548900	30200	30200	30200	30200	5
416	20230605	120300	347397900	30200	30200	30200	30200	2
417	20230605	120200	347337500	30200	30200	30200	30200	5
418	20230605	120100	347186500	30150	30150	30200	30150	534
419	20230605	120000	331086300	30150	30150	30150	30150	6
420	20230605	115900	330905400	30150	30150	30150	30150	13
421	20230605	115800	330513450	30150	30100	30150	30100	3
422	20230605	115700	330423050	30150	30100	30150	30100	8
423	20230605	115600	330181900	30100	30100	30100	30100	94
424	20230605	115500	327352500	30150	30100	30150	30100	9
425	20230605	115400	327081200	30150	30150	30150	30150	2
426	20230605	115300	327020900	30150	30100	30150	30100	182
427	20230605	115200	321541800	30100	30100	30100	30100	2
428	20230605	115100	321481600	30100	30100	30100	30100	4
429	20230605	115000	321361200	30100	30100	30100	30100	2
430	20230605	114900	321301000	30100	30100	30100	30100	7
431	20230605	114800	321090300	30100	30100	30100	30100	0
432	20230605	114700	321090300	30100	30100	30100	30100	7
433	20230605	114600	320879600	30100	30100	30100	30100	2
434	20230605	114500	320819400	30100	30100	30100	30100	0
435	20230605	114400	320819400	30100	30100	30100	30100	7
436	20230605	114300	320608700	30100	30100	30100	30100	0
437	20230605	114200	320608700	30100	30100	30100	30100	7
438	20230605	114100	320398000	30100	30100	30100	30100	22
439	20230605	114000	319735800	30100	30100	30100	30100	4
440	20230605	113900	319615400	30100	30100	30100	30100	2
441	20230605	113800	319555200	30100	30150	30150	30100	262
442	20230605	113700	311668650	30150	30150	30150	30150	2
443	20230605	113600	311608350	30150	30150	30150	30150	7
444	20230605	113500	311397300	30150	30150	30150	30150	2
445	20230605	113400	311337000	30150	30150	30150	30150	18
446	20230605	113300	310794300	30100	30150	30150	30100	387
447	20230605	113200	299126500	30100	30100	30100	30100	204
448	20230605	113100	292986100	30100	30100	30100	30100	6
449	20230605	113000	292805500	30100	30100	30100	30100	2
450	20230605	112900	292745300	30100	30100	30100	30100	5
451	20230605	112800	292594800	30100	30100	30100	30100	2
452	20230605	112700	292534600	30100	30100	30100	30100	7
453	20230605	112600	292323900	30100	30100	30100	30100	0
454	20230605	112500	292323900	30100	30100	30100	30100	7
455	20230605	112400	292113200	30050	30050	30050	30050	71
456	20230605	112300	289979650	30050	30050	30050	30050	282
457	20230605	112200	281505550	30050	30050	30050	30050	2
458	20230605	112100	281445450	30050	30050	30050	30050	4
459	20230605	112000	281325250	30050	30050	30050	30050	2
460	20230605	111900	281265150	30050	30050	30050	30050	7
461	20230605	111800	281054800	30000	30000	30000	30000	100
462	20230605	111700	278054800	30050	30000	30050	30000	18
463	20230605	111600	277514700	30050	30050	30050	30050	28
464	20230605	111500	276673300	30050	30050	30050	30050	0
465	20230605	111400	276673300	30050	30050	30050	30050	7
466	20230605	111300	276462950	30050	30050	30050	30050	0
467	20230605	111200	276462950	30050	30050	30100	30050	111
468	20230605	111100	273127050	30050	30100	30100	30050	382
469	20230605	111000	261641100	30050	30050	30050	30050	362
470	20230605	110900	250763000	30050	30050	30050	30050	2
471	20230605	110800	250702900	30050	30050	30050	30050	7
472	20230605	110700	250492550	30050	30000	30050	30000	560
473	20230605	110600	233691750	30000	30000	30000	29950	8
474	20230605	110500	233451800	30000	30000	30000	30000	0
475	20230605	110400	233451800	30000	29950	30000	29950	464
476	20230605	110300	219554900	29950	29950	29950	29950	15
477	20230605	110200	219105650	29900	29900	29900	29900	1
478	20230605	110100	219075750	29950	29950	29950	29950	24
479	20230605	110000	218356950	29950	29900	29950	29900	6
480	20230605	105900	218177450	29950	29950	29950	29950	5
481	20230605	105800	218027700	29950	29950	29950	29950	11
482	20230605	105700	217698250	29950	29900	29950	29900	10
483	20230605	105600	217398900	29950	29950	29950	29950	0
484	20230605	105500	217398900	29950	29900	29950	29900	8
485	20230605	105400	217159350	29950	29950	29950	29950	0
486	20230605	105300	217159350	29950	29950	29950	29950	7
487	20230605	105200	216949700	29950	29900	29950	29900	3
488	20230605	105100	216859900	29900	29900	29900	29900	0
489	20230605	105000	216859900	29900	29950	29950	29900	17
490	20230605	104900	216351300	29950	29950	29950	29950	2
491	20230605	104800	216291400	29950	29950	29950	29950	13
492	20230605	104700	215902050	29950	29950	29950	29950	5
493	20230605	104600	215752300	29950	29950	29950	29950	5
494	20230605	104500	215602550	29950	29950	29950	29950	11
495	20230605	104400	215273100	29950	29950	29950	29950	39
496	20230605	104300	214105050	29950	29950	29950	29950	1
497	20230605	104200	214075100	29950	29950	29950	29950	10
498	20230605	104100	213775600	29950	30000	30000	29950	237
499	20230605	104000	206677350	30000	30000	30000	30000	5
500	20230605	103900	206527350	29900	29850	29900	29850	755
501	20230605	103800	183969300	29850	29850	29850	29850	11
502	20230605	103700	183640950	29850	29850	29850	29850	5
503	20230605	103600	183491700	29850	29850	29850	29850	2
504	20230605	103500	183432000	29800	29850	29850	29800	113
505	20230605	103400	180063950	29850	29850	29850	29850	2
506	20230605	103300	180004250	29850	29850	29850	29850	7
507	20230605	103200	179795300	29800	29800	29800	29800	16
508	20230605	103100	179318500	29850	29900	29900	29850	114
509	20230605	103000	175915250	29850	29900	29900	29850	61
510	20230605	102900	174094300	29900	29850	29900	29850	19
511	20230605	102800	173526900	29900	29900	29900	29900	2
512	20230605	102700	173467100	29900	29950	29950	29900	187
513	20230605	102600	167875550	29950	29900	29950	29900	221
514	20230605	102500	161267550	29900	29900	29900	29900	11
515	20230605	102400	160938650	29900	29900	29900	29900	55
516	20230605	102300	159294150	29900	29900	29900	29900	2
517	20230605	102200	159234350	29850	29900	29900	29850	115
518	20230605	102100	155800850	29900	29900	29900	29900	0
519	20230605	102000	155800850	29900	29900	29900	29900	6
520	20230605	101900	155621450	29900	29950	29950	29900	19
521	20230605	101800	155052800	29900	29900	29950	29900	110
522	20230605	101700	151763550	29950	29950	29950	29950	108
523	20230605	101600	148528950	30000	29950	30000	29950	189
524	20230605	101500	142867600	29950	29950	29950	29950	26
525	20230605	101400	142088900	29900	29950	29950	29900	8
526	20230605	101300	141849350	29950	29950	29950	29950	88
527	20230605	101200	139213750	29950	29950	29950	29950	82
528	20230605	101100	136757850	29950	29950	29950	29950	6
529	20230605	101000	136578150	29950	29950	29950	29950	21
530	20230605	100900	135949200	29950	29950	29950	29950	64
531	20230605	100800	134032400	29950	29950	29950	29950	0
532	20230605	100700	134032400	29950	29950	29950	29950	7
533	20230605	100600	133822750	29950	29950	29950	29950	10
534	20230605	100500	133523250	29950	29950	29950	29950	5
535	20230605	100400	133373500	29950	29950	29950	29950	2
536	20230605	100300	133313600	29950	29950	29950	29950	43
537	20230605	100200	132025750	29950	29950	29950	29950	0
538	20230605	100100	132025750	29950	29950	29950	29950	6
539	20230605	100000	131846050	29950	29950	29950	29950	20
540	20230605	095900	131247050	29950	29950	29950	29950	19
541	20230605	095800	130678000	29950	29900	29950	29900	154
542	20230605	095700	126065850	29950	29950	29950	29950	0
543	20230605	095600	126065850	29950	29850	29950	29850	392
544	20230605	095500	114341100	29850	29850	29850	29850	2
545	20230605	095400	114281400	29850	29900	29900	29850	45
546	20230605	095300	112938050	29900	29900	29900	29900	10
547	20230605	095200	112639050	29900	29900	29900	29900	3
548	20230605	095100	112549350	29850	29900	29900	29850	107
549	20230605	095000	109355000	29900	29900	29900	29900	2
550	20230605	094900	109295200	29850	29850	29850	29850	73
551	20230605	094800	107116150	29900	29900	29900	29850	16
552	20230605	094700	106638300	29950	29900	29950	29900	132
553	20230605	094600	102691150	29900	29900	29900	29900	5
554	20230605	094500	102541650	29900	29900	29900	29900	8
555	20230605	094400	102302450	29900	29950	29950	29900	69
556	20230605	094300	100238250	29950	29950	29950	29950	47
557	20230605	094200	98830600	30000	30000	30000	30000	2
558	20230605	094100	98770600	29950	30000	30000	29950	23
559	20230605	094000	98081250	29950	29950	29950	29950	0
560	20230605	093900	98081250	29950	30000	30000	29950	83
561	20230605	093800	95595350	30000	30000	30000	30000	0
562	20230605	093700	95595350	30000	29900	30000	29850	444
563	20230605	093600	82312200	29900	29850	29900	29850	6
564	20230605	093500	82133000	29850	29850	29850	29850	106
565	20230605	093400	78968900	29850	29850	29850	29850	10
566	20230605	093300	78670400	29800	29750	29800	29750	23
567	20230605	093200	77985050	29750	29750	29750	29750	1
568	20230605	093100	77955300	29750	29750	29750	29750	9
569	20230605	093000	77687550	29700	29750	29750	29700	5
570	20230605	092900	77538900	29750	29750	29750	29750	5
571	20230605	092800	77390150	29750	29750	29750	29750	26
572	20230605	092700	76616650	29700	29700	29700	29700	1
573	20230605	092600	76586950	29750	29750	29750	29750	47
574	20230605	092500	75188700	29750	29750	29750	29750	0
575	20230605	092400	75188700	29750	29700	29800	29700	36
576	20230605	092300	74117650	29750	29700	29750	29700	33
577	20230605	092200	73136900	29650	29650	29650	29650	16
578	20230605	092100	72662500	29500	29500	29500	29500	12
579	20230605	092000	72308500	29600	29600	29600	29600	0
580	20230605	091900	72308500	29600	29550	29600	29550	73
581	20230605	091800	70149500	29600	29550	29600	29550	157
582	20230605	091700	65509300	29400	29650	29650	29350	672
583	20230605	091600	45664300	29650	29700	29700	29650	82
584	20230605	091500	43229250	29750	29750	29750	29750	0
585	20230605	091400	43229250	29750	29750	29750	29750	0
586	20230605	091300	43229250	29750	29750	29750	29750	31
587	20230605	091200	42307000	29750	29750	29750	29750	1
588	20230605	091100	42277250	29800	29800	29800	29800	0
589	20230605	091000	42277250	29800	29800	29800	29800	350
590	20230605	090900	31847250	29800	29800	29850	29750	257
591	20230605	090800	24188050	29700	29750	29750	29700	11
592	20230605	090700	23861050	29750	29800	29800	29700	120
593	20230605	090600	20294400	29900	29900	29900	29900	0
594	20230605	090500	20294400	29900	29800	29900	29800	164
595	20230605	090400	15401300	29800	29800	29800	29800	13
596	20230605	090300	15013900	29800	29700	29800	29700	249
597	20230605	090200	7617500	29750	29700	29750	29650	166
598	20230605	090100	2692150	29750	29700	29750	29700	16
599	20230605	090000	2216200	29600	29500	29700	29500	75