KissMeData/145990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184600	742859450	44650	44650	44650	44650	666
3	20230605	184500	742859450	44650	44650	44650	44650	0
4	20230605	184400	742859450	44650	44650	44650	44650	0
5	20230605	184300	742859450	44650	44650	44650	44650	0
6	20230605	184200	742859450	44650	44650	44650	44650	0
7	20230605	184100	742859450	44650	44650	44650	44650	0
8	20230605	184000	742859450	44650	44650	44650	44650	0
9	20230605	183900	742859450	44650	44650	44650	44650	0
10	20230605	183800	742859450	44650	44650	44650	44650	0
11	20230605	183700	742859450	44650	44650	44650	44650	0
12	20230605	183600	742859450	44650	44650	44650	44650	0
13	20230605	183500	742859450	44650	44650	44650	44650	0
14	20230605	183400	742859450	44650	44650	44650	44650	0
15	20230605	183300	742859450	44650	44650	44650	44650	0
16	20230605	183200	742859450	44650	44650	44650	44650	0
17	20230605	183100	742859450	44650	44650	44650	44650	0
18	20230605	183000	742859450	44650	44650	44650	44650	0
19	20230605	182900	742859450	44650	44650	44650	44650	0
20	20230605	182800	742859450	44650	44650	44650	44650	0
21	20230605	182700	742859450	44650	44650	44650	44650	0
22	20230605	182600	742859450	44650	44650	44650	44650	0
23	20230605	182500	742859450	44650	44650	44650	44650	0
24	20230605	182400	742859450	44650	44650	44650	44650	0
25	20230605	182300	742859450	44650	44650	44650	44650	0
26	20230605	182200	742859450	44650	44650	44650	44650	0
27	20230605	182100	742859450	44650	44650	44650	44650	0
28	20230605	182000	742859450	44650	44650	44650	44650	0
29	20230605	181900	742859450	44650	44650	44650	44650	0
30	20230605	181800	742859450	44650	44650	44650	44650	0
31	20230605	181700	742859450	44650	44650	44650	44650	0
32	20230605	181600	742859450	44650	44650	44650	44650	666
33	20230605	181500	742859450	44650	44650	44650	44650	0
34	20230605	181400	742859450	44650	44650	44650	44650	0
35	20230605	181300	742859450	44650	44650	44650	44650	0
36	20230605	181200	742859450	44650	44650	44650	44650	0
37	20230605	181100	742859450	44650	44650	44650	44650	0
38	20230605	181000	742859450	44650	44650	44650	44650	0
39	20230605	180900	742859450	44650	44650	44650	44650	0
40	20230605	180800	742859450	44650	44650	44650	44650	0
41	20230605	180700	742859450	44650	44650	44650	44650	0
42	20230605	180600	742859450	44650	44650	44650	44650	0
43	20230605	180500	742859450	44650	44650	44650	44650	0
44	20230605	180400	742859450	44650	44650	44650	44650	0
45	20230605	180300	742859450	44650	44650	44650	44650	0
46	20230605	180200	742859450	44650	44650	44650	44650	0
47	20230605	180100	742859450	44650	44650	44650	44650	0
48	20230605	180000	742859450	44650	44650	44650	44650	0
49	20230605	175900	742859450	44650	44650	44650	44650	0
50	20230605	175800	742859450	44650	44650	44650	44650	0
51	20230605	175700	742859450	44650	44650	44650	44650	0
52	20230605	175600	742859450	44650	44650	44650	44650	0
53	20230605	175500	742859450	44650	44650	44650	44650	0
54	20230605	175400	742859450	44650	44650	44650	44650	0
55	20230605	175300	742859450	44650	44650	44650	44650	0
56	20230605	175200	742859450	44650	44650	44650	44650	0
57	20230605	175100	742859450	44650	44650	44650	44650	0
58	20230605	175000	742859450	44650	44650	44650	44650	0
59	20230605	174900	742859450	44650	44650	44650	44650	0
60	20230605	174800	742859450	44650	44650	44650	44650	0
61	20230605	174700	742859450	44650	44650	44650	44650	0
62	20230605	174600	742859450	44650	44650	44650	44650	666
63	20230605	174500	742859450	44650	44650	44650	44650	0
64	20230605	174400	742859450	44650	44650	44650	44650	0
65	20230605	174300	742859450	44650	44650	44650	44650	0
66	20230605	174200	742859450	44650	44650	44650	44650	0
67	20230605	174100	742859450	44650	44650	44650	44650	0
68	20230605	174000	742859450	44650	44650	44650	44650	0
69	20230605	173900	742859450	44650	44650	44650	44650	0
70	20230605	173800	742859450	44650	44650	44650	44650	0
71	20230605	173700	742859450	44650	44650	44650	44650	0
72	20230605	173600	742859450	44650	44650	44650	44650	0
73	20230605	173500	742859450	44650	44650	44650	44650	0
74	20230605	173400	742859450	44650	44650	44650	44650	0
75	20230605	173300	742859450	44650	44650	44650	44650	0
76	20230605	173200	742859450	44650	44650	44650	44650	0
77	20230605	173100	742859450	44650	44650	44650	44650	0
78	20230605	173000	742859450	44650	44650	44650	44650	0
79	20230605	172900	742859450	44650	44650	44650	44650	0
80	20230605	172800	742859450	44650	44650	44650	44650	0
81	20230605	172700	742859450	44650	44650	44650	44650	0
82	20230605	172600	742859450	44650	44650	44650	44650	0
83	20230605	172500	742859450	44650	44650	44650	44650	0
84	20230605	172400	742859450	44650	44650	44650	44650	0
85	20230605	172300	742859450	44650	44650	44650	44650	0
86	20230605	172200	742859450	44650	44650	44650	44650	0
87	20230605	172100	742859450	44650	44650	44650	44650	0
88	20230605	172000	742859450	44650	44650	44650	44650	0
89	20230605	171900	742859450	44650	44650	44650	44650	0
90	20230605	171800	742859450	44650	44650	44650	44650	0
91	20230605	171700	742859450	44650	44650	44650	44650	0
92	20230605	171600	742859450	44650	44650	44650	44650	666
93	20230605	171500	742859450	44650	44650	44650	44650	0
94	20230605	171400	742859450	44650	44650	44650	44650	0
95	20230605	171300	742859450	44650	44650	44650	44650	0
96	20230605	171200	742859450	44650	44650	44650	44650	0
97	20230605	171100	742859450	44650	44650	44650	44650	0
98	20230605	171000	742859450	44650	44650	44650	44650	0
99	20230605	170900	742859450	44650	44650	44650	44650	0
100	20230605	170800	742859450	44650	44650	44650	44650	0
101	20230605	170700	742859450	44650	44650	44650	44650	0
102	20230605	170600	742859450	44650	44650	44650	44650	0
103	20230605	170500	742859450	44650	44650	44650	44650	0
104	20230605	170400	742859450	44650	44650	44650	44650	0
105	20230605	170300	742859450	44650	44650	44650	44650	0
106	20230605	170200	742859450	44650	44650	44650	44650	0
107	20230605	170100	742859450	44650	44650	44650	44650	0
108	20230605	170000	742859450	44650	44650	44650	44650	0
109	20230605	165900	742859450	44650	44650	44650	44650	0
110	20230605	165800	742859450	44650	44650	44650	44650	0
111	20230605	165700	742859450	44650	44650	44650	44650	0
112	20230605	165600	742859450	44650	44650	44650	44650	0
113	20230605	165500	742859450	44650	44650	44650	44650	0
114	20230605	165400	742859450	44650	44650	44650	44650	0
115	20230605	165300	742859450	44650	44650	44650	44650	0
116	20230605	165200	742859450	44650	44650	44650	44650	0
117	20230605	165100	742859450	44650	44650	44650	44650	0
118	20230605	165000	742859450	44650	44650	44650	44650	0
119	20230605	164900	742859450	44650	44650	44650	44650	0
120	20230605	164800	742859450	44650	44650	44650	44650	0
121	20230605	164700	742859450	44650	44650	44650	44650	0
122	20230605	164600	742859450	44650	44650	44650	44650	666
123	20230605	164500	742859450	44650	44650	44650	44650	0
124	20230605	164400	742859450	44650	44650	44650	44650	0
125	20230605	164300	742859450	44650	44650	44650	44650	0
126	20230605	164200	742859450	44650	44650	44650	44650	0
127	20230605	164100	742859450	44650	44650	44650	44650	0
128	20230605	164000	742859450	44650	44650	44650	44650	0
129	20230605	163900	742859450	44650	44650	44650	44650	0
130	20230605	163800	742859450	44650	44650	44650	44650	0
131	20230605	163700	742859450	44650	44650	44650	44650	0
132	20230605	163600	742859450	44650	44650	44650	44650	0
133	20230605	163500	742859450	44650	44650	44650	44650	0
134	20230605	163400	742859450	44650	44650	44650	44650	0
135	20230605	163300	742859450	44650	44650	44650	44650	0
136	20230605	163200	742859450	44650	44650	44650	44650	0
137	20230605	163100	742859450	44650	44650	44650	44650	0
138	20230605	163000	742859450	44650	44650	44650	44650	0
139	20230605	162900	742859450	44650	44650	44650	44650	0
140	20230605	162800	742859450	44650	44650	44650	44650	0
141	20230605	162700	742859450	44650	44650	44650	44650	0
142	20230605	162600	742859450	44650	44650	44650	44650	0
143	20230605	162500	742859450	44650	44650	44650	44650	0
144	20230605	162400	742859450	44650	44650	44650	44650	0
145	20230605	162300	742859450	44650	44650	44650	44650	0
146	20230605	162200	742859450	44650	44650	44650	44650	0
147	20230605	162100	742859450	44650	44650	44650	44650	0
148	20230605	162000	742859450	44650	44650	44650	44650	0
149	20230605	161900	742859450	44650	44650	44650	44650	0
150	20230605	161800	742859450	44650	44650	44650	44650	0
151	20230605	161700	742859450	44650	44650	44650	44650	0
152	20230605	161600	742859450	44650	44650	44650	44650	666
153	20230605	161500	742859450	44650	44650	44650	44650	0
154	20230605	161400	742859450	44650	44650	44650	44650	0
155	20230605	161300	742859450	44650	44650	44650	44650	0
156	20230605	161200	742859450	44650	44650	44650	44650	0
157	20230605	161100	742859450	44650	44650	44650	44650	0
158	20230605	161000	742859450	44650	44650	44650	44650	0
159	20230605	160900	742859450	44650	44650	44650	44650	0
160	20230605	160800	742859450	44650	44650	44650	44650	0
161	20230605	160700	742859450	44650	44650	44650	44650	0
162	20230605	160600	742859450	44650	44650	44650	44650	0
163	20230605	160500	742859450	44650	44650	44650	44650	0
164	20230605	160400	742859450	44650	44650	44650	44650	0
165	20230605	160300	742859450	44650	44650	44650	44650	0
166	20230605	160200	742859450	44650	44650	44650	44650	0
167	20230605	160100	742859450	44650	44650	44650	44650	0
168	20230605	160000	742859450	44650	44650	44650	44650	0
169	20230605	155900	742859450	44650	44650	44650	44650	0
170	20230605	155800	742859450	44650	44650	44650	44650	0
171	20230605	155700	742859450	44650	44650	44650	44650	0
172	20230605	155600	742859450	44650	44650	44650	44650	0
173	20230605	155500	742859450	44650	44650	44650	44650	0
174	20230605	155400	742859450	44650	44650	44650	44650	0
175	20230605	155300	742859450	44650	44650	44650	44650	0
176	20230605	155200	742859450	44650	44650	44650	44650	0
177	20230605	155100	742859450	44650	44650	44650	44650	0
178	20230605	155000	742859450	44650	44650	44650	44650	0
179	20230605	154900	742859450	44650	44650	44650	44650	0
180	20230605	154800	742859450	44650	44650	44650	44650	0
181	20230605	154700	742859450	44650	44650	44650	44650	0
182	20230605	154600	742859450	44650	44650	44650	44650	666
183	20230605	154500	742859450	44650	44650	44650	44650	0
184	20230605	154400	742859450	44650	44650	44650	44650	0
185	20230605	154300	742859450	44650	44650	44650	44650	0
186	20230605	154200	742859450	44650	44650	44650	44650	0
187	20230605	154100	742859450	44650	44650	44650	44650	0
188	20230605	154000	742859450	44650	44650	44650	44650	0
189	20230605	153900	742859450	44650	44650	44650	44650	0
190	20230605	153800	742859450	44650	44650	44650	44650	0
191	20230605	153700	742859450	44650	44650	44650	44650	0
192	20230605	153600	742859450	44650	44650	44650	44650	0
193	20230605	153500	742859450	44650	44650	44650	44650	0
194	20230605	153400	742859450	44650	44650	44650	44650	0
195	20230605	153300	742859450	44650	44650	44650	44650	0
196	20230605	153200	742859450	44650	44650	44650	44650	0
197	20230605	153100	742859450	44650	44650	44650	44650	0
198	20230605	153000	742859450	44650	44650	44650	44650	666
199	20230605	152900	713122550	44700	44700	44700	44700	0
200	20230605	152800	713122550	44700	44700	44700	44700	0
201	20230605	152700	713122550	44700	44700	44700	44700	0
202	20230605	152600	713122550	44700	44700	44700	44700	0
203	20230605	152500	713122550	44700	44700	44700	44700	0
204	20230605	152400	713122550	44700	44700	44700	44700	0
205	20230605	152300	713122550	44700	44700	44700	44700	0
206	20230605	152200	713122550	44700	44700	44700	44700	0
207	20230605	152100	713122550	44700	44700	44700	44700	0
208	20230605	152000	713122550	44700	44700	44700	44700	0
209	20230605	151900	713122550	44700	44700	44700	44650	146
210	20230605	151800	706597550	44650	44700	44700	44650	86
211	20230605	151700	702755400	44700	44700	44700	44700	3
212	20230605	151600	702621300	44700	44650	44700	44650	122
213	20230605	151500	697169450	44600	44600	44600	44600	1
214	20230605	151400	697124850	44600	44650	44650	44600	4
215	20230605	151300	696946350	44650	44650	44650	44650	2
216	20230605	151200	696857050	44650	44650	44650	44650	4
217	20230605	151100	696678450	44600	44600	44600	44600	0
218	20230605	151000	696678450	44600	44600	44600	44600	36
219	20230605	150900	695072850	44600	44650	44650	44600	340
220	20230605	150800	679893950	44700	44700	44700	44700	2
221	20230605	150700	679804550	44700	44700	44700	44700	0
222	20230605	150600	679804550	44700	44700	44700	44700	9
223	20230605	150500	679402250	44700	44650	44700	44600	364
224	20230605	150400	663152850	44650	44650	44650	44650	31
225	20230605	150300	661768700	44600	44600	44600	44600	5
226	20230605	150200	661545700	44600	44650	44650	44600	15
227	20230605	150100	660876050	44600	44550	44600	44550	171
228	20230605	150000	653249950	44600	44600	44600	44600	23
229	20230605	145900	652224150	44600	44600	44600	44600	0
230	20230605	145800	652224150	44600	44600	44600	44600	12
231	20230605	145700	651688950	44600	44600	44600	44600	0
232	20230605	145600	651688950	44600	44550	44600	44550	22
233	20230605	145500	650708050	44550	44550	44550	44550	0
234	20230605	145400	650708050	44550	44550	44550	44550	4
235	20230605	145300	650529850	44550	44550	44550	44550	8
236	20230605	145200	650173450	44550	44600	44600	44550	18
237	20230605	145100	649371500	44600	44600	44600	44600	0
238	20230605	145000	649371500	44600	44600	44600	44600	1
239	20230605	144900	649326900	44600	44550	44600	44550	6
240	20230605	144800	649059350	44550	44550	44550	44550	1
241	20230605	144700	649014800	44500	44500	44500	44500	30
242	20230605	144600	647679800	44500	44500	44500	44500	0
243	20230605	144500	647679800	44500	44500	44500	44500	0
244	20230605	144400	647679800	44500	44500	44500	44500	1
245	20230605	144300	647635300	44550	44550	44550	44550	0
246	20230605	144200	647635300	44550	44550	44550	44550	49
247	20230605	144100	645452350	44550	44550	44550	44550	0
248	20230605	144000	645452350	44550	44550	44550	44550	9
249	20230605	143900	645051400	44550	44550	44550	44550	5
250	20230605	143800	644828650	44550	44550	44550	44550	157
251	20230605	143700	637834300	44600	44600	44600	44600	1
252	20230605	143600	637789700	44550	44550	44550	44550	0
253	20230605	143500	637789700	44550	44550	44550	44550	3
254	20230605	143400	637656050	44550	44550	44550	44550	0
255	20230605	143300	637656050	44550	44550	44600	44550	5
256	20230605	143200	637433150	44550	44550	44550	44550	29
257	20230605	143100	636141200	44450	44450	44450	44450	0
258	20230605	143000	636141200	44450	44450	44450	44450	0
259	20230605	142900	636141200	44450	44500	44500	44450	64
260	20230605	142800	633295500	44550	44550	44550	44550	0
261	20230605	142700	633295500	44550	44550	44550	44550	15
262	20230605	142600	632627250	44450	44450	44450	44450	0
263	20230605	142500	632627250	44450	44450	44450	44450	0
264	20230605	142400	632627250	44450	44450	44450	44450	0
265	20230605	142300	632627250	44450	44450	44450	44450	0
266	20230605	142200	632627250	44450	44450	44450	44450	0
267	20230605	142100	632627250	44450	44450	44450	44450	0
268	20230605	142000	632627250	44450	44450	44450	44450	1
269	20230605	141900	632582800	44550	44550	44550	44550	5
270	20230605	141800	632360050	44450	44450	44450	44450	0
271	20230605	141700	632360050	44450	44450	44450	44450	1
272	20230605	141600	632315600	44500	44500	44500	44500	0
273	20230605	141500	632315600	44500	44500	44500	44500	9
274	20230605	141400	631915100	44500	44500	44500	44500	0
275	20230605	141300	631915100	44500	44500	44500	44500	0
276	20230605	141200	631915100	44500	44500	44500	44500	0
277	20230605	141100	631915100	44500	44500	44500	44500	0
278	20230605	141000	631915100	44500	44450	44500	44450	8
279	20230605	140900	631559200	44500	44500	44500	44500	0
280	20230605	140800	631559200	44500	44500	44500	44500	0
281	20230605	140700	631559200	44500	44500	44500	44500	13
282	20230605	140600	630980700	44450	44450	44450	44450	1
283	20230605	140500	630936250	44450	44400	44450	44400	31
284	20230605	140400	629558800	44450	44450	44450	44450	28
285	20230605	140300	628314200	44450	44450	44450	44450	0
286	20230605	140200	628314200	44450	44450	44450	44450	0
287	20230605	140100	628314200	44450	44450	44450	44450	10
288	20230605	140000	627869700	44450	44450	44450	44450	0
289	20230605	135900	627869700	44450	44450	44450	44450	6
290	20230605	135800	627603000	44500	44500	44500	44500	3
291	20230605	135700	627469500	44400	44400	44400	44400	0
292	20230605	135600	627469500	44400	44400	44400	44400	0
293	20230605	135500	627469500	44400	44400	44400	44400	0
294	20230605	135400	627469500	44400	44400	44400	44400	1
295	20230605	135300	627425100	44400	44400	44400	44400	1
296	20230605	135200	627380700	44400	44400	44400	44400	0
297	20230605	135100	627380700	44400	44400	44400	44400	0
298	20230605	135000	627380700	44400	44400	44400	44400	0
299	20230605	134900	627380700	44400	44500	44500	44400	34
300	20230605	134800	625868300	44500	44500	44500	44500	0
301	20230605	134700	625868300	44500	44500	44500	44500	2
302	20230605	134600	625779300	44500	44500	44500	44500	30
303	20230605	134500	624444300	44500	44500	44500	44500	68
304	20230605	134400	621418300	44500	44500	44500	44500	0
305	20230605	134300	621418300	44500	44500	44500	44500	1
306	20230605	134200	621373800	44500	44500	44500	44500	0
307	20230605	134100	621373800	44500	44500	44500	44500	0
308	20230605	134000	621373800	44500	44500	44500	44500	87
309	20230605	133900	617502300	44550	44550	44550	44550	0
310	20230605	133800	617502300	44550	44550	44550	44550	6
311	20230605	133700	617235000	44550	44550	44550	44550	176
312	20230605	133600	609394200	44650	44650	44650	44650	0
313	20230605	133500	609394200	44650	44650	44650	44650	1
314	20230605	133400	609349550	44600	44600	44600	44600	85
315	20230605	133300	605558550	44600	44600	44600	44600	0
316	20230605	133200	605558550	44600	44600	44600	44600	13
317	20230605	133100	604978750	44600	44550	44600	44550	35
318	20230605	133000	603418750	44550	44550	44550	44550	0
319	20230605	132900	603418750	44550	44550	44550	44550	38
320	20230605	132800	601725850	44550	44550	44550	44550	1
321	20230605	132700	601681300	44550	44550	44550	44550	11
322	20230605	132600	601191250	44550	44550	44550	44550	8
323	20230605	132500	600834850	44500	44500	44500	44500	0
324	20230605	132400	600834850	44500	44500	44500	44500	12
325	20230605	132300	600300850	44500	44500	44500	44500	0
326	20230605	132200	600300850	44500	44500	44500	44500	8
327	20230605	132100	599944850	44500	44500	44500	44500	0
328	20230605	132000	599944850	44500	44500	44500	44500	0
329	20230605	131900	599944850	44500	44500	44500	44500	0
330	20230605	131800	599944850	44500	44550	44550	44500	2
331	20230605	131700	599855800	44500	44500	44500	44500	10
332	20230605	131600	599410800	44400	44400	44400	44400	0
333	20230605	131500	599410800	44400	44400	44400	44400	0
334	20230605	131400	599410800	44400	44400	44400	44400	0
335	20230605	131300	599410800	44400	44400	44400	44400	1
336	20230605	131200	599366400	44450	44450	44450	44450	446
337	20230605	131100	579541700	44450	44500	44550	44450	39
338	20230605	131000	577807850	44500	44550	44550	44500	84
339	20230605	130900	574068950	44550	44550	44550	44550	93
340	20230605	130800	569925800	44550	44550	44550	44550	0
341	20230605	130700	569925800	44550	44550	44550	44550	0
342	20230605	130600	569925800	44550	44550	44550	44550	1
343	20230605	130500	569881250	44550	44550	44550	44550	0
344	20230605	130400	569881250	44550	44550	44550	44550	30
345	20230605	130300	568544750	44650	44650	44650	44650	1
346	20230605	130200	568500100	44550	44550	44550	44550	0
347	20230605	130100	568500100	44550	44550	44550	44550	1
348	20230605	130000	568455550	44500	44550	44550	44500	34
349	20230605	125900	566941200	44550	44550	44550	44550	0
350	20230605	125800	566941200	44550	44550	44550	44550	30
351	20230605	125700	565604700	44550	44550	44550	44550	23
352	20230605	125600	564580050	44550	44550	44550	44550	3
353	20230605	125500	564446400	44600	44600	44600	44600	65
354	20230605	125400	561547400	44600	44600	44600	44600	12
355	20230605	125300	561012200	44600	44650	44650	44600	3
356	20230605	125200	560878350	44650	44650	44650	44650	20
357	20230605	125100	559985350	44700	44700	44700	44700	60
358	20230605	125000	557303350	44700	44700	44700	44700	0
359	20230605	124900	557303350	44700	44700	44700	44700	72
360	20230605	124800	554084950	44750	44750	44750	44750	19
361	20230605	124700	553234700	44800	44800	44800	44800	108
362	20230605	124600	548396300	44750	44750	44750	44750	7
363	20230605	124500	548083050	44700	44700	44700	44700	0
364	20230605	124400	548083050	44700	44700	44700	44700	14
365	20230605	124300	547457250	44850	44850	44850	44850	41
366	20230605	124200	545618400	44850	44850	44850	44850	0
367	20230605	124100	545618400	44850	44850	44850	44850	0
368	20230605	124000	545618400	44850	44800	44850	44800	312
369	20230605	123900	531636700	44800	44800	44800	44800	0
370	20230605	123800	531636700	44800	44800	44800	44800	25
371	20230605	123700	530516700	44850	44850	44850	44850	10
372	20230605	123600	530068200	44850	44750	44850	44750	58
373	20230605	123500	527471400	44750	44750	44750	44750	0
374	20230605	123400	527471400	44750	44750	44750	44750	1
375	20230605	123300	527426650	44750	44750	44750	44750	4
376	20230605	123200	527247650	44750	44700	44750	44700	25
377	20230605	123100	526130000	44700	44700	44700	44700	6
378	20230605	123000	525861800	44700	44750	44750	44700	25
379	20230605	122900	524743250	44700	44700	44700	44700	2
380	20230605	122800	524653850	44700	44700	44700	44700	10
381	20230605	122700	524206850	44700	44750	44750	44700	28
382	20230605	122600	522954850	44750	44800	44800	44750	31
383	20230605	122500	521566600	44800	44800	44800	44800	32
384	20230605	122400	520133000	44800	44850	44850	44750	96
385	20230605	122300	515834250	44850	44900	44900	44850	101
386	20230605	122200	511303650	44900	44900	44900	44900	150
387	20230605	122100	504568650	44900	44900	44900	44900	113
388	20230605	122000	499494950	44900	44850	44900	44850	291
389	20230605	121900	486440550	44850	44800	44850	44800	149
390	20230605	121800	479763350	44800	44800	44800	44800	0
391	20230605	121700	479763350	44800	44750	44800	44750	12
392	20230605	121600	479226050	44750	44750	44750	44750	5
393	20230605	121500	479002300	44750	44800	44800	44750	5
394	20230605	121400	478778400	44800	44800	44800	44750	54
395	20230605	121300	476359450	44800	44800	44800	44800	107
396	20230605	121200	471565850	44800	44800	44800	44800	32
397	20230605	121100	470132250	44800	44800	44800	44800	100
398	20230605	121000	465652250	44800	44750	44800	44750	46
399	20230605	120900	463593650	44800	44800	44800	44800	40
400	20230605	120800	461801650	44800	44800	44800	44800	24
401	20230605	120700	460726450	44800	44750	44800	44700	189
402	20230605	120600	452271350	44700	44750	44750	44700	43
403	20230605	120500	450348750	44700	44700	44700	44700	139
404	20230605	120400	444135450	44700	44700	44700	44700	0
405	20230605	120300	444135450	44700	44700	44700	44700	10
406	20230605	120200	443688450	44700	44700	44700	44700	35
407	20230605	120100	442123950	44700	44700	44700	44700	91
408	20230605	120000	438056250	44650	44650	44650	44650	1
409	20230605	115900	438011600	44650	44650	44650	44650	10
410	20230605	115800	437565100	44650	44650	44650	44650	11
411	20230605	115700	437073950	44650	44650	44650	44650	204
412	20230605	115600	427965350	44600	44600	44600	44600	0
413	20230605	115500	427965350	44600	44600	44600	44600	0
414	20230605	115400	427965350	44600	44600	44600	44600	0
415	20230605	115300	427965350	44600	44600	44600	44600	10
416	20230605	115200	427519350	44550	44550	44550	44550	0
417	20230605	115100	427519350	44550	44600	44600	44550	87
418	20230605	115000	423641100	44600	44600	44600	44600	0
419	20230605	114900	423641100	44600	44600	44600	44600	0
420	20230605	114800	423641100	44600	44600	44600	44600	101
421	20230605	114700	419136500	44550	44550	44550	44550	20
422	20230605	114600	418245500	44600	44600	44600	44600	0
423	20230605	114500	418245500	44600	44600	44600	44600	2
424	20230605	114400	418156300	44600	44600	44600	44600	78
425	20230605	114300	414677500	44550	44550	44550	44550	34
426	20230605	114200	413162800	44600	44600	44600	44600	28
427	20230605	114100	411914000	44550	44550	44550	44550	3
428	20230605	114000	411780350	44550	44600	44600	44550	143
429	20230605	113900	405406900	44600	44600	44600	44600	86
430	20230605	113800	401571300	44600	44600	44600	44600	2
431	20230605	113700	401482100	44600	44600	44600	44600	3
432	20230605	113600	401348300	44600	44550	44600	44550	39
433	20230605	113500	399610550	44600	44600	44600	44600	0
434	20230605	113400	399610550	44600	44600	44600	44600	4
435	20230605	113300	399432150	44600	44600	44600	44600	2
436	20230605	113200	399342950	44600	44600	44600	44600	0
437	20230605	113100	399342950	44600	44600	44600	44600	12
438	20230605	113000	398807750	44600	44600	44600	44600	31
439	20230605	112900	397425150	44600	44600	44600	44600	33
440	20230605	112800	395953350	44600	44600	44600	44600	1
441	20230605	112700	395908750	44600	44650	44650	44600	112
442	20230605	112600	390912550	44600	44600	44600	44600	38
443	20230605	112500	389217750	44600	44600	44600	44600	150
444	20230605	112400	382527750	44600	44650	44650	44600	94
445	20230605	112300	378333850	44650	44650	44650	44650	1
446	20230605	112200	378289200	44650	44650	44650	44650	10
447	20230605	112100	377842700	44650	44650	44650	44650	140
448	20230605	112000	371591700	44650	44550	44650	44550	112
449	20230605	111900	366595450	44550	44600	44600	44550	69
450	20230605	111800	363520000	44650	44650	44650	44650	1
451	20230605	111700	363475350	44650	44600	44650	44600	329
452	20230605	111600	348797950	44600	44400	44600	44400	1236
453	20230605	111500	293798550	44350	44350	44350	44350	0
454	20230605	111400	293798550	44350	44350	44350	44350	22
455	20230605	111300	292822850	44400	44400	44400	44400	102
456	20230605	111200	288294050	44400	44400	44400	44400	0
457	20230605	111100	288294050	44400	44400	44400	44350	49
458	20230605	111000	286118550	44400	44400	44400	44400	23
459	20230605	110900	285097350	44400	44400	44400	44400	0
460	20230605	110800	285097350	44400	44350	44400	44350	14
461	20230605	110700	284475850	44350	44350	44350	44350	0
462	20230605	110600	284475850	44350	44350	44350	44350	9
463	20230605	110500	284076700	44350	44350	44350	44350	1
464	20230605	110400	284032350	44350	44350	44350	44350	0
465	20230605	110300	284032350	44350	44350	44350	44350	119
466	20230605	110200	278754700	44350	44350	44350	44350	0
467	20230605	110100	278754700	44350	44350	44350	44350	220
468	20230605	110000	268997700	44450	44450	44450	44450	0
469	20230605	105900	268997700	44450	44450	44450	44450	1
470	20230605	105800	268953250	44450	44450	44450	44450	40
471	20230605	105700	267175250	44450	44450	44450	44450	0
472	20230605	105600	267175250	44450	44450	44450	44450	0
473	20230605	105500	267175250	44450	44450	44450	44450	5
474	20230605	105400	266953000	44350	44450	44450	44350	45
475	20230605	105300	264953500	44450	44400	44450	44400	92
476	20230605	105200	260867550	44350	44400	44400	44350	72
477	20230605	105100	257673250	44400	44350	44400	44350	57
478	20230605	105000	255142700	44350	44350	44350	44350	6
479	20230605	104900	254876600	44350	44350	44350	44350	1
480	20230605	104800	254832250	44350	44350	44350	44350	0
481	20230605	104700	254832250	44350	44350	44350	44350	227
482	20230605	104600	244764800	44350	44350	44350	44350	1
483	20230605	104500	244720450	44350	44350	44350	44350	0
484	20230605	104400	244720450	44350	44350	44350	44350	12
485	20230605	104300	244188250	44300	44300	44300	44300	0
486	20230605	104200	244188250	44300	44300	44300	44300	3
487	20230605	104100	244055350	44350	44350	44350	44350	0
488	20230605	104000	244055350	44350	44350	44350	44350	0
489	20230605	103900	244055350	44350	44300	44350	44300	53
490	20230605	103800	241707300	44350	44350	44350	44350	1
491	20230605	103700	241662950	44300	44300	44300	44300	0
492	20230605	103600	241662950	44300	44300	44300	44300	0
493	20230605	103500	241662950	44300	44300	44300	44300	1
494	20230605	103400	241618650	44300	44300	44300	44300	19
495	20230605	103300	240776950	44300	44300	44300	44300	4
496	20230605	103200	240599750	44300	44300	44300	44300	7
497	20230605	103100	240289650	44300	44300	44300	44300	6
498	20230605	103000	240023850	44300	44350	44350	44300	111
499	20230605	102900	235106050	44300	44300	44300	44300	0
500	20230605	102800	235106050	44300	44300	44300	44300	14
501	20230605	102700	234485850	44300	44250	44300	44250	21
502	20230605	102600	233555600	44250	44250	44250	44250	10
503	20230605	102500	233113100	44250	44250	44250	44250	66
504	20230605	102400	230192600	44250	44300	44300	44250	2
505	20230605	102300	230104050	44350	44350	44350	44350	5
506	20230605	102200	229882300	44350	44350	44350	44350	10
507	20230605	102100	229438800	44350	44350	44350	44350	0
508	20230605	102000	229438800	44350	44350	44350	44350	0
509	20230605	101900	229438800	44350	44350	44350	44350	1
510	20230605	101800	229394450	44250	44250	44300	44250	53
511	20230605	101700	227048850	44300	44350	44350	44300	140
512	20230605	101600	220846800	44350	44350	44350	44350	7
513	20230605	101500	220536350	44400	44400	44400	44400	0
514	20230605	101400	220536350	44400	44400	44400	44400	11
515	20230605	101300	220047950	44400	44400	44400	44400	1
516	20230605	101200	220003550	44350	44350	44350	44350	53
517	20230605	101100	217653000	44350	44350	44350	44350	0
518	20230605	101000	217653000	44350	44350	44350	44350	10
519	20230605	100900	217209500	44350	44350	44350	44350	0
520	20230605	100800	217209500	44350	44350	44350	44350	3
521	20230605	100700	217076450	44350	44350	44350	44350	94
522	20230605	100600	212907550	44400	44400	44400	44400	0
523	20230605	100500	212907550	44400	44400	44400	44400	0
524	20230605	100400	212907550	44400	44400	44400	44400	45
525	20230605	100300	210909550	44400	44400	44400	44400	30
526	20230605	100200	209577550	44400	44400	44400	44400	35
527	20230605	100100	208023550	44450	44400	44450	44400	34
528	20230605	100000	206513900	44400	44350	44400	44350	2
529	20230605	095900	206425150	44350	44400	44400	44350	20
530	20230605	095800	205537200	44350	44350	44350	44350	0
531	20230605	095700	205537200	44350	44350	44350	44350	0
532	20230605	095600	205537200	44350	44400	44400	44350	139
533	20230605	095500	199372500	44400	44400	44400	44400	168
534	20230605	095400	191913300	44400	44400	44400	44400	3
535	20230605	095300	191780100	44450	44450	44450	44450	1
536	20230605	095200	191735650	44500	44500	44500	44500	0
537	20230605	095100	191735650	44500	44500	44500	44500	11
538	20230605	095000	191246150	44350	44350	44350	44350	0
539	20230605	094900	191246150	44350	44350	44400	44350	386
540	20230605	094800	174121050	44400	44500	44500	44400	91
541	20230605	094700	170077550	44500	44450	44500	44450	47
542	20230605	094600	167986900	44450	44450	44450	44450	195
543	20230605	094500	159319150	44400	44400	44400	44400	212
544	20230605	094400	149906350	44350	44300	44350	44300	202
545	20230605	094300	140953650	44250	44250	44250	44250	9
546	20230605	094200	140555400	44250	44250	44250	44250	9
547	20230605	094100	140157150	44250	44250	44250	44250	55
548	20230605	094000	137723400	44250	44250	44250	44250	52
549	20230605	093900	135422400	44250	44250	44250	44250	0
550	20230605	093800	135422400	44250	44250	44250	44250	22
551	20230605	093700	134448900	44250	44250	44250	44250	87
552	20230605	093600	130599150	44250	44250	44250	44250	0
553	20230605	093500	130599150	44250	44250	44250	44250	0
554	20230605	093400	130599150	44250	44250	44250	44250	6
555	20230605	093300	130333650	44250	44250	44250	44250	0
556	20230605	093200	130333650	44250	44400	44400	44250	68
557	20230605	093100	127321400	44400	44350	44400	44350	87
558	20230605	093000	123462900	44300	44350	44350	44300	72
559	20230605	092900	120273200	44400	44350	44400	44300	136
560	20230605	092800	114241500	44350	44400	44400	44350	28
561	20230605	092700	112998700	44400	44400	44400	44400	100
562	20230605	092600	108558700	44400	44400	44400	44400	91
563	20230605	092500	104518300	44350	44400	44450	44300	187
564	20230605	092400	96218150	44400	44350	44400	44350	132
565	20230605	092300	90362000	44350	44350	44400	44300	187
566	20230605	092200	82067950	44300	44250	44300	44250	138
567	20230605	092100	75955750	44250	44200	44250	44200	103
568	20230605	092000	71401650	44150	44050	44150	44050	136
569	20230605	091900	65397350	44050	44050	44050	44050	0
570	20230605	091800	65397350	44050	44050	44050	44050	1
571	20230605	091700	65353300	44100	43950	44100	43950	189
572	20230605	091600	57024850	43950	43950	43950	43950	33
573	20230605	091500	55574500	44050	44050	44050	44050	0
574	20230605	091400	55574500	44050	44050	44050	44050	0
575	20230605	091300	55574500	44050	44050	44050	44050	10
576	20230605	091200	55134000	44050	44000	44050	44000	141
577	20230605	091100	48925800	44000	43850	44000	43850	30
578	20230605	091000	47605950	44000	44000	44000	44000	49
579	20230605	090900	45449950	44000	44050	44050	44000	142
580	20230605	090800	39201850	44050	44100	44100	44050	230
581	20230605	090700	29065850	44100	44100	44100	44100	149
582	20230605	090600	22494950	44100	44100	44100	44100	2
583	20230605	090500	22406750	44100	44100	44100	44100	25
584	20230605	090400	21304250	44100	44050	44150	44050	236
585	20230605	090300	10895550	44050	44000	44050	44000	61
586	20230605	090200	8209800	44000	43950	44000	43950	75
587	20230605	090100	4910600	43900	43900	43900	43900	50
588	20230605	090000	2715600	43800	43800	43800	43800	62