KissMeData/145990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194400	592286350	44450	44450	44450	44450	228
3	20230607	194300	592286350	44450	44450	44450	44450	0
4	20230607	194200	592286350	44450	44450	44450	44450	0
5	20230607	194100	592286350	44450	44450	44450	44450	0
6	20230607	194000	592286350	44450	44450	44450	44450	0
7	20230607	193900	592286350	44450	44450	44450	44450	0
8	20230607	193800	592286350	44450	44450	44450	44450	0
9	20230607	193700	592286350	44450	44450	44450	44450	0
10	20230607	193600	592286350	44450	44450	44450	44450	0
11	20230607	193500	592286350	44450	44450	44450	44450	0
12	20230607	193400	592286350	44450	44450	44450	44450	0
13	20230607	193300	592286350	44450	44450	44450	44450	0
14	20230607	193200	592286350	44450	44450	44450	44450	0
15	20230607	193100	592286350	44450	44450	44450	44450	0
16	20230607	193000	592286350	44450	44450	44450	44450	0
17	20230607	192900	592286350	44450	44450	44450	44450	0
18	20230607	192800	592286350	44450	44450	44450	44450	0
19	20230607	192700	592286350	44450	44450	44450	44450	0
20	20230607	192600	592286350	44450	44450	44450	44450	0
21	20230607	192500	592286350	44450	44450	44450	44450	0
22	20230607	192400	592286350	44450	44450	44450	44450	0
23	20230607	192300	592286350	44450	44450	44450	44450	0
24	20230607	192200	592286350	44450	44450	44450	44450	0
25	20230607	192100	592286350	44450	44450	44450	44450	0
26	20230607	192000	592286350	44450	44450	44450	44450	0
27	20230607	191900	592286350	44450	44450	44450	44450	0
28	20230607	191800	592286350	44450	44450	44450	44450	0
29	20230607	191700	592286350	44450	44450	44450	44450	0
30	20230607	191600	592286350	44450	44450	44450	44450	0
31	20230607	191500	592286350	44450	44450	44450	44450	0
32	20230607	191400	592286350	44450	44450	44450	44450	228
33	20230607	191300	592286350	44450	44450	44450	44450	0
34	20230607	191200	592286350	44450	44450	44450	44450	0
35	20230607	191100	592286350	44450	44450	44450	44450	0
36	20230607	191000	592286350	44450	44450	44450	44450	0
37	20230607	190900	592286350	44450	44450	44450	44450	0
38	20230607	190800	592286350	44450	44450	44450	44450	0
39	20230607	190700	592286350	44450	44450	44450	44450	0
40	20230607	190600	592286350	44450	44450	44450	44450	0
41	20230607	190500	592286350	44450	44450	44450	44450	0
42	20230607	190400	592286350	44450	44450	44450	44450	0
43	20230607	190300	592286350	44450	44450	44450	44450	0
44	20230607	190200	592286350	44450	44450	44450	44450	0
45	20230607	190100	592286350	44450	44450	44450	44450	0
46	20230607	190000	592286350	44450	44450	44450	44450	0
47	20230607	185900	592286350	44450	44450	44450	44450	0
48	20230607	185800	592286350	44450	44450	44450	44450	0
49	20230607	185700	592286350	44450	44450	44450	44450	0
50	20230607	185600	592286350	44450	44450	44450	44450	0
51	20230607	185500	592286350	44450	44450	44450	44450	0
52	20230607	185400	592286350	44450	44450	44450	44450	0
53	20230607	185300	592286350	44450	44450	44450	44450	0
54	20230607	185200	592286350	44450	44450	44450	44450	0
55	20230607	185100	592286350	44450	44450	44450	44450	0
56	20230607	185000	592286350	44450	44450	44450	44450	0
57	20230607	184900	592286350	44450	44450	44450	44450	0
58	20230607	184800	592286350	44450	44450	44450	44450	0
59	20230607	184700	592286350	44450	44450	44450	44450	0
60	20230607	184600	592286350	44450	44450	44450	44450	0
61	20230607	184500	592286350	44450	44450	44450	44450	0
62	20230607	184400	592286350	44450	44450	44450	44450	228
63	20230607	184300	592286350	44450	44450	44450	44450	0
64	20230607	184200	592286350	44450	44450	44450	44450	0
65	20230607	184100	592286350	44450	44450	44450	44450	0
66	20230607	184000	592286350	44450	44450	44450	44450	0
67	20230607	183900	592286350	44450	44450	44450	44450	0
68	20230607	183800	592286350	44450	44450	44450	44450	0
69	20230607	183700	592286350	44450	44450	44450	44450	0
70	20230607	183600	592286350	44450	44450	44450	44450	0
71	20230607	183500	592286350	44450	44450	44450	44450	0
72	20230607	183400	592286350	44450	44450	44450	44450	0
73	20230607	183300	592286350	44450	44450	44450	44450	0
74	20230607	183200	592286350	44450	44450	44450	44450	0
75	20230607	183100	592286350	44450	44450	44450	44450	0
76	20230607	183000	592286350	44450	44450	44450	44450	0
77	20230607	182900	592286350	44450	44450	44450	44450	0
78	20230607	182800	592286350	44450	44450	44450	44450	0
79	20230607	182700	592286350	44450	44450	44450	44450	0
80	20230607	182600	592286350	44450	44450	44450	44450	0
81	20230607	182500	592286350	44450	44450	44450	44450	0
82	20230607	182400	592286350	44450	44450	44450	44450	0
83	20230607	182300	592286350	44450	44450	44450	44450	0
84	20230607	182200	592286350	44450	44450	44450	44450	0
85	20230607	182100	592286350	44450	44450	44450	44450	0
86	20230607	182000	592286350	44450	44450	44450	44450	0
87	20230607	181900	592286350	44450	44450	44450	44450	0
88	20230607	181800	592286350	44450	44450	44450	44450	0
89	20230607	181700	592286350	44450	44450	44450	44450	0
90	20230607	181600	592286350	44450	44450	44450	44450	0
91	20230607	181500	592286350	44450	44450	44450	44450	0
92	20230607	181400	592286350	44450	44450	44450	44450	228
93	20230607	181300	592286350	44450	44450	44450	44450	0
94	20230607	181200	592286350	44450	44450	44450	44450	0
95	20230607	181100	592286350	44450	44450	44450	44450	0
96	20230607	181000	592286350	44450	44450	44450	44450	0
97	20230607	180900	592286350	44450	44450	44450	44450	0
98	20230607	180800	592286350	44450	44450	44450	44450	0
99	20230607	180700	592286350	44450	44450	44450	44450	0
100	20230607	180600	592286350	44450	44450	44450	44450	0
101	20230607	180500	592286350	44450	44450	44450	44450	0
102	20230607	180400	592286350	44450	44450	44450	44450	0
103	20230607	180300	592286350	44450	44450	44450	44450	0
104	20230607	180200	592286350	44450	44450	44450	44450	0
105	20230607	180100	592286350	44450	44450	44450	44450	0
106	20230607	180000	592286350	44450	44450	44450	44450	0
107	20230607	175900	592286350	44450	44450	44450	44450	0
108	20230607	175800	592286350	44450	44450	44450	44450	0
109	20230607	175700	592286350	44450	44450	44450	44450	0
110	20230607	175600	592286350	44450	44450	44450	44450	0
111	20230607	175500	592286350	44450	44450	44450	44450	0
112	20230607	175400	592286350	44450	44450	44450	44450	0
113	20230607	175300	592286350	44450	44450	44450	44450	0
114	20230607	175200	592286350	44450	44450	44450	44450	0
115	20230607	175100	592286350	44450	44450	44450	44450	0
116	20230607	175000	592286350	44450	44450	44450	44450	0
117	20230607	174900	592286350	44450	44450	44450	44450	0
118	20230607	174800	592286350	44450	44450	44450	44450	0
119	20230607	174700	592286350	44450	44450	44450	44450	0
120	20230607	174600	592286350	44450	44450	44450	44450	0
121	20230607	174500	592286350	44450	44450	44450	44450	0
122	20230607	174400	592286350	44450	44450	44450	44450	228
123	20230607	174300	592286350	44450	44450	44450	44450	0
124	20230607	174200	592286350	44450	44450	44450	44450	0
125	20230607	174100	592286350	44450	44450	44450	44450	0
126	20230607	174000	592286350	44450	44450	44450	44450	0
127	20230607	173900	592286350	44450	44450	44450	44450	0
128	20230607	173800	592286350	44450	44450	44450	44450	0
129	20230607	173700	592286350	44450	44450	44450	44450	0
130	20230607	173600	592286350	44450	44450	44450	44450	0
131	20230607	173500	592286350	44450	44450	44450	44450	0
132	20230607	173400	592286350	44450	44450	44450	44450	0
133	20230607	173300	592286350	44450	44450	44450	44450	0
134	20230607	173200	592286350	44450	44450	44450	44450	0
135	20230607	173100	592286350	44450	44450	44450	44450	0
136	20230607	173000	592286350	44450	44450	44450	44450	0
137	20230607	172900	592286350	44450	44450	44450	44450	0
138	20230607	172800	592286350	44450	44450	44450	44450	0
139	20230607	172700	592286350	44450	44450	44450	44450	0
140	20230607	172600	592286350	44450	44450	44450	44450	0
141	20230607	172500	592286350	44450	44450	44450	44450	0
142	20230607	172400	592286350	44450	44450	44450	44450	0
143	20230607	172300	592286350	44450	44450	44450	44450	0
144	20230607	172200	592286350	44450	44450	44450	44450	0
145	20230607	172100	592286350	44450	44450	44450	44450	0
146	20230607	172000	592286350	44450	44450	44450	44450	0
147	20230607	171900	592286350	44450	44450	44450	44450	0
148	20230607	171800	592286350	44450	44450	44450	44450	0
149	20230607	171700	592286350	44450	44450	44450	44450	0
150	20230607	171600	592286350	44450	44450	44450	44450	0
151	20230607	171500	592286350	44450	44450	44450	44450	0
152	20230607	171400	592286350	44450	44450	44450	44450	228
153	20230607	171300	592286350	44450	44450	44450	44450	0
154	20230607	171200	592286350	44450	44450	44450	44450	0
155	20230607	171100	592286350	44450	44450	44450	44450	0
156	20230607	171000	592286350	44450	44450	44450	44450	0
157	20230607	170900	592286350	44450	44450	44450	44450	0
158	20230607	170800	592286350	44450	44450	44450	44450	0
159	20230607	170700	592286350	44450	44450	44450	44450	0
160	20230607	170600	592286350	44450	44450	44450	44450	0
161	20230607	170500	592286350	44450	44450	44450	44450	0
162	20230607	170400	592286350	44450	44450	44450	44450	0
163	20230607	170300	592286350	44450	44450	44450	44450	0
164	20230607	170200	592286350	44450	44450	44450	44450	0
165	20230607	170100	592286350	44450	44450	44450	44450	0
166	20230607	170000	592286350	44450	44450	44450	44450	0
167	20230607	165900	592286350	44450	44450	44450	44450	0
168	20230607	165800	592286350	44450	44450	44450	44450	0
169	20230607	165700	592286350	44450	44450	44450	44450	0
170	20230607	165600	592286350	44450	44450	44450	44450	0
171	20230607	165500	592286350	44450	44450	44450	44450	0
172	20230607	165400	592286350	44450	44450	44450	44450	0
173	20230607	165300	592286350	44450	44450	44450	44450	0
174	20230607	165200	592286350	44450	44450	44450	44450	0
175	20230607	165100	592286350	44450	44450	44450	44450	0
176	20230607	165000	592286350	44450	44450	44450	44450	0
177	20230607	164900	592286350	44450	44450	44450	44450	0
178	20230607	164800	592286350	44450	44450	44450	44450	0
179	20230607	164700	592286350	44450	44450	44450	44450	0
180	20230607	164600	592286350	44450	44450	44450	44450	0
181	20230607	164500	592286350	44450	44450	44450	44450	0
182	20230607	164400	592286350	44450	44450	44450	44450	228
183	20230607	164300	592286350	44450	44450	44450	44450	0
184	20230607	164200	592286350	44450	44450	44450	44450	0
185	20230607	164100	592286350	44450	44450	44450	44450	0
186	20230607	164000	592286350	44450	44450	44450	44450	0
187	20230607	163900	592286350	44450	44450	44450	44450	0
188	20230607	163800	592286350	44450	44450	44450	44450	0
189	20230607	163700	592286350	44450	44450	44450	44450	0
190	20230607	163600	592286350	44450	44450	44450	44450	0
191	20230607	163500	592286350	44450	44450	44450	44450	0
192	20230607	163400	592286350	44450	44450	44450	44450	0
193	20230607	163300	592286350	44450	44450	44450	44450	0
194	20230607	163200	592286350	44450	44450	44450	44450	0
195	20230607	163100	592286350	44450	44450	44450	44450	0
196	20230607	163000	592286350	44450	44450	44450	44450	0
197	20230607	162900	592286350	44450	44450	44450	44450	0
198	20230607	162800	592286350	44450	44450	44450	44450	0
199	20230607	162700	592286350	44450	44450	44450	44450	0
200	20230607	162600	592286350	44450	44450	44450	44450	0
201	20230607	162500	592286350	44450	44450	44450	44450	0
202	20230607	162400	592286350	44450	44450	44450	44450	0
203	20230607	162300	592286350	44450	44450	44450	44450	0
204	20230607	162200	592286350	44450	44450	44450	44450	0
205	20230607	162100	592286350	44450	44450	44450	44450	0
206	20230607	162000	592286350	44450	44450	44450	44450	0
207	20230607	161900	592286350	44450	44450	44450	44450	0
208	20230607	161800	592286350	44450	44450	44450	44450	0
209	20230607	161700	592286350	44450	44450	44450	44450	0
210	20230607	161600	592286350	44450	44450	44450	44450	0
211	20230607	161500	592286350	44450	44450	44450	44450	0
212	20230607	161400	592286350	44450	44450	44450	44450	228
213	20230607	161300	592286350	44450	44450	44450	44450	0
214	20230607	161200	592286350	44450	44450	44450	44450	0
215	20230607	161100	592286350	44450	44450	44450	44450	0
216	20230607	161000	592286350	44450	44450	44450	44450	0
217	20230607	160900	592286350	44450	44450	44450	44450	0
218	20230607	160800	592286350	44450	44450	44450	44450	0
219	20230607	160700	592286350	44450	44450	44450	44450	0
220	20230607	160600	592286350	44450	44450	44450	44450	0
221	20230607	160500	592286350	44450	44450	44450	44450	0
222	20230607	160400	592286350	44450	44450	44450	44450	0
223	20230607	160300	592286350	44450	44450	44450	44450	0
224	20230607	160200	592286350	44450	44450	44450	44450	0
225	20230607	160100	592286350	44450	44450	44450	44450	0
226	20230607	160000	592286350	44450	44450	44450	44450	0
227	20230607	155900	592286350	44450	44450	44450	44450	0
228	20230607	155800	592286350	44450	44450	44450	44450	0
229	20230607	155700	592286350	44450	44450	44450	44450	0
230	20230607	155600	592286350	44450	44450	44450	44450	0
231	20230607	155500	592286350	44450	44450	44450	44450	0
232	20230607	155400	592286350	44450	44450	44450	44450	0
233	20230607	155300	592286350	44450	44450	44450	44450	0
234	20230607	155200	592286350	44450	44450	44450	44450	0
235	20230607	155100	592286350	44450	44450	44450	44450	0
236	20230607	155000	592286350	44450	44450	44450	44450	0
237	20230607	154900	592286350	44450	44450	44450	44450	0
238	20230607	154800	592286350	44450	44450	44450	44450	0
239	20230607	154700	592286350	44450	44450	44450	44450	0
240	20230607	154600	592286350	44450	44450	44450	44450	0
241	20230607	154500	592286350	44450	44450	44450	44450	0
242	20230607	154400	592286350	44450	44450	44450	44450	228
243	20230607	154300	592286350	44450	44450	44450	44450	0
244	20230607	154200	592286350	44450	44450	44450	44450	0
245	20230607	154100	592286350	44450	44450	44450	44450	0
246	20230607	154000	592286350	44450	44450	44450	44450	0
247	20230607	153900	592286350	44450	44450	44450	44450	0
248	20230607	153800	592286350	44450	44450	44450	44450	0
249	20230607	153700	592286350	44450	44450	44450	44450	0
250	20230607	153600	592286350	44450	44450	44450	44450	0
251	20230607	153500	592286350	44450	44450	44450	44450	0
252	20230607	153400	592286350	44450	44450	44450	44450	0
253	20230607	153300	592286350	44450	44450	44450	44450	0
254	20230607	153200	592286350	44450	44450	44450	44450	0
255	20230607	153100	592286350	44450	44450	44450	44450	0
256	20230607	153000	592286350	44450	44450	44450	44450	228
257	20230607	152900	582151750	44400	44400	44400	44400	0
258	20230607	152800	582151750	44400	44400	44400	44400	0
259	20230607	152700	582151750	44400	44400	44400	44400	0
260	20230607	152600	582151750	44400	44400	44400	44400	0
261	20230607	152500	582151750	44400	44400	44400	44400	0
262	20230607	152400	582151750	44400	44400	44400	44400	0
263	20230607	152300	582151750	44400	44400	44400	44400	0
264	20230607	152200	582151750	44400	44400	44400	44400	0
265	20230607	152100	582151750	44400	44400	44400	44400	0
266	20230607	152000	582151750	44400	44400	44400	44400	0
267	20230607	151900	582151750	44400	44500	44550	44400	74
268	20230607	151800	578858850	44500	44600	44600	44500	36
269	20230607	151700	577254500	44600	44450	44600	44450	42
270	20230607	151600	575386550	44450	44600	44600	44450	67
271	20230607	151500	572405550	44600	44600	44600	44600	19
272	20230607	151400	571558150	44600	44600	44600	44600	12
273	20230607	151300	571022950	44600	44600	44600	44450	63
274	20230607	151200	568218050	44550	44600	44600	44550	25
275	20230607	151100	567103400	44550	44550	44550	44550	18
276	20230607	151000	566301500	44500	44500	44600	44500	21
277	20230607	150900	565366700	44650	44650	44650	44650	21
278	20230607	150800	564429050	44650	44650	44650	44650	0
279	20230607	150700	564429050	44650	44500	44650	44450	131
280	20230607	150600	558602500	44650	44500	44650	44500	22
281	20230607	150500	557623350	44650	44650	44650	44650	4
282	20230607	150400	557444750	44500	44650	44650	44500	33
283	20230607	150300	555974300	44650	44650	44650	44650	0
284	20230607	150200	555974300	44650	44550	44650	44500	273
285	20230607	150100	543820250	44600	44600	44600	44600	18
286	20230607	150000	543017450	44600	44600	44600	44600	1
287	20230607	145900	542972850	44600	44550	44600	44550	28
288	20230607	145800	541725150	44600	44600	44600	44600	0
289	20230607	145700	541725150	44600	44600	44600	44600	7
290	20230607	145600	541412950	44600	44550	44600	44550	16
291	20230607	145500	540699950	44650	44600	44650	44600	12
292	20230607	145400	540164650	44650	44650	44650	44650	3
293	20230607	145300	540030700	44550	44650	44650	44550	35
294	20230607	145200	538470150	44650	44650	44650	44650	16
295	20230607	145100	537755750	44650	44650	44650	44650	0
296	20230607	145000	537755750	44650	44650	44650	44650	47
297	20230607	144900	535657200	44650	44650	44650	44650	11
298	20230607	144800	535166050	44650	44650	44650	44650	0
299	20230607	144700	535166050	44650	44650	44650	44650	11
300	20230607	144600	534674900	44650	44650	44650	44650	0
301	20230607	144500	534674900	44650	44550	44650	44550	13
302	20230607	144400	534094750	44650	44650	44650	44650	10
303	20230607	144300	533648250	44650	44650	44650	44650	0
304	20230607	144200	533648250	44650	44550	44650	44500	106
305	20230607	144100	528928700	44550	44600	44600	44550	40
306	20230607	144000	527146200	44600	44600	44600	44600	0
307	20230607	143900	527146200	44600	44600	44600	44600	9
308	20230607	143800	526744800	44550	44550	44550	44550	21
309	20230607	143700	525809250	44550	44550	44550	44550	0
310	20230607	143600	525809250	44550	44550	44550	44500	56
311	20230607	143500	523317000	44550	44550	44550	44550	8
312	20230607	143400	522960600	44550	44550	44550	44550	6
313	20230607	143300	522693300	44550	44550	44550	44550	9
314	20230607	143200	522292350	44550	44550	44550	44550	7
315	20230607	143100	521980500	44550	44650	44650	44550	17
316	20230607	143000	521222650	44550	44600	44600	44550	86
317	20230607	142900	517389700	44600	44600	44600	44600	9
318	20230607	142800	516988300	44600	44600	44600	44600	9
319	20230607	142700	516586900	44600	44600	44600	44600	10
320	20230607	142600	516140900	44600	44600	44600	44600	23
321	20230607	142500	515115100	44600	44600	44600	44600	10
322	20230607	142400	514669100	44500	44500	44500	44500	97
323	20230607	142300	510352600	44500	44500	44500	44500	15
324	20230607	142200	509685100	44500	44500	44500	44500	9
325	20230607	142100	509284600	44500	44500	44500	44500	10
326	20230607	142000	508839600	44450	44450	44450	44450	60
327	20230607	141900	506172600	44500	44500	44500	44500	10
328	20230607	141800	505727600	44500	44500	44500	44500	5
329	20230607	141700	505505100	44500	44550	44550	44500	21
330	20230607	141600	504570250	44550	44550	44550	44550	1
331	20230607	141500	504525700	44550	44550	44550	44550	8
332	20230607	141400	504169300	44550	44550	44550	44550	8
333	20230607	141300	503812900	44550	44550	44550	44550	8
334	20230607	141200	503456500	44550	44500	44550	44500	10
335	20230607	141100	503011100	44500	44600	44600	44500	10
336	20230607	141000	502565300	44600	44600	44600	44600	0
337	20230607	140900	502565300	44600	44500	44600	44500	38
338	20230607	140800	500873400	44600	44600	44600	44600	9
339	20230607	140700	500472000	44600	44600	44600	44600	13
340	20230607	140600	499892200	44600	44600	44600	44600	0
341	20230607	140500	499892200	44600	44450	44600	44450	30
342	20230607	140400	498557500	44600	44600	44600	44600	8
343	20230607	140300	498200700	44600	44600	44600	44600	4
344	20230607	140200	498022300	44600	44600	44600	44600	9
345	20230607	140100	497620900	44600	44600	44600	44600	8
346	20230607	140000	497264100	44600	44600	44600	44600	10
347	20230607	135900	496818100	44600	44600	44600	44600	8
348	20230607	135800	496461300	44600	44600	44600	44600	9
349	20230607	135700	496059900	44500	44500	44500	44500	27
350	20230607	135600	494858400	44600	44600	44600	44600	9
351	20230607	135500	494457000	44450	44450	44450	44450	75
352	20230607	135400	491123250	44600	44450	44600	44450	36
353	20230607	135300	489522150	44600	44600	44600	44600	5
354	20230607	135200	489299150	44600	44450	44600	44450	42
355	20230607	135100	487429250	44600	44600	44600	44600	6
356	20230607	135000	487161650	44600	44600	44600	44600	0
357	20230607	134900	487161650	44600	44600	44600	44600	6
358	20230607	134800	486894050	44600	44600	44600	44600	6
359	20230607	134700	486626450	44600	44600	44600	44600	7
360	20230607	134600	486314250	44600	44600	44600	44600	7
361	20230607	134500	486002050	44600	44500	44600	44500	15
362	20230607	134400	485334150	44550	44600	44600	44550	31
363	20230607	134300	483952700	44600	44600	44600	44600	9
364	20230607	134200	483551300	44600	44600	44600	44600	10
365	20230607	134100	483105300	44600	44600	44600	44600	7
366	20230607	134000	482793100	44600	44600	44600	44600	0
367	20230607	133900	482793100	44600	44550	44600	44550	21
368	20230607	133800	481857050	44550	44450	44550	44450	10
369	20230607	133700	481411650	44550	44550	44550	44550	11
370	20230607	133600	480921600	44500	44500	44600	44500	39
371	20230607	133500	479184300	44500	44500	44500	44500	50
372	20230607	133400	476959300	44500	44500	44500	44500	19
373	20230607	133300	476113800	44500	44500	44500	44500	123
374	20230607	133200	470640300	44500	44500	44500	44500	0
375	20230607	133100	470640300	44500	44500	44500	44500	11
376	20230607	133000	470150800	44500	44500	44500	44500	10
377	20230607	132900	469705800	44500	44500	44500	44500	0
378	20230607	132800	469705800	44500	44500	44500	44500	9
379	20230607	132700	469305300	44500	44500	44500	44500	10
380	20230607	132600	468860300	44500	44500	44500	44500	11
381	20230607	132500	468370800	44500	44500	44500	44500	0
382	20230607	132400	468370800	44500	44450	44500	44450	41
383	20230607	132300	466547850	44500	44450	44500	44450	96
384	20230607	132200	462280050	44450	44450	44450	44450	0
385	20230607	132100	462280050	44450	44400	44450	44400	11
386	20230607	132000	461791150	44450	44450	44450	44450	9
387	20230607	131900	461391100	44450	44450	44450	44450	1
388	20230607	131800	461346650	44450	44450	44450	44450	5
389	20230607	131700	461124400	44450	44450	44450	44450	3
390	20230607	131600	460991050	44400	44450	44450	44400	9
391	20230607	131500	460591200	44450	44450	44450	44450	0
392	20230607	131400	460591200	44450	44450	44450	44450	4
393	20230607	131300	460413400	44450	44450	44450	44450	4
394	20230607	131200	460235600	44450	44450	44450	44450	3
395	20230607	131100	460102250	44450	44450	44450	44450	4
396	20230607	131000	459924450	44400	44450	44450	44400	28
397	20230607	130900	458681050	44450	44450	44450	44450	0
398	20230607	130800	458681050	44450	44450	44450	44450	1
399	20230607	130700	458636600	44450	44450	44450	44450	2
400	20230607	130600	458547700	44350	44350	44350	44350	0
401	20230607	130500	458547700	44350	44450	44450	44350	76
402	20230607	130400	455174200	44500	44450	44500	44350	259
403	20230607	130300	443669450	44500	44500	44500	44500	19
404	20230607	130200	442823950	44500	44500	44500	44500	0
405	20230607	130100	442823950	44500	44500	44500	44500	0
406	20230607	130000	442823950	44500	44500	44500	44500	0
407	20230607	125900	442823950	44500	44600	44600	44500	375
408	20230607	125800	426136050	44500	44500	44500	44500	0
409	20230607	125700	426136050	44500	44500	44500	44500	0
410	20230607	125600	426136050	44500	44500	44500	44500	0
411	20230607	125500	426136050	44500	44500	44500	44500	21
412	20230607	125400	425201550	44500	44550	44550	44500	266
413	20230607	125300	413351800	44600	44600	44600	44600	8
414	20230607	125200	412995000	44600	44600	44600	44600	1
415	20230607	125100	412950400	44600	44600	44600	44600	0
416	20230607	125000	412950400	44600	44550	44600	44550	8
417	20230607	124900	412593650	44600	44600	44600	44600	0
418	20230607	124800	412593650	44600	44600	44600	44600	10
419	20230607	124700	412147650	44600	44600	44600	44600	0
420	20230607	124600	412147650	44600	44600	44600	44600	0
421	20230607	124500	412147650	44600	44600	44600	44600	7
422	20230607	124400	411835450	44550	44550	44550	44550	0
423	20230607	124300	411835450	44550	44600	44600	44550	34
424	20230607	124200	410320550	44600	44600	44600	44600	1
425	20230607	124100	410275950	44550	44550	44550	44550	108
426	20230607	124000	405464550	44600	44600	44600	44600	0
427	20230607	123900	405464550	44600	44600	44600	44600	0
428	20230607	123800	405464550	44600	44600	44600	44600	5
429	20230607	123700	405241550	44550	44550	44550	44550	0
430	20230607	123600	405241550	44550	44550	44550	44550	68
431	20230607	123500	402212150	44600	44600	44600	44600	8
432	20230607	123400	401855350	44600	44600	44600	44600	0
433	20230607	123300	401855350	44600	44600	44600	44600	8
434	20230607	123200	401498550	44600	44600	44600	44600	0
435	20230607	123100	401498550	44600	44550	44600	44550	24
436	20230607	123000	400428900	44600	44600	44600	44600	44
437	20230607	122900	398466500	44600	44550	44600	44550	5
438	20230607	122800	398243600	44600	44600	44600	44600	0
439	20230607	122700	398243600	44600	44600	44600	44600	6
440	20230607	122600	397976000	44600	44600	44600	44600	0
441	20230607	122500	397976000	44600	44600	44600	44600	5
442	20230607	122400	397753000	44500	44550	44550	44500	175
443	20230607	122300	389961150	44600	44600	44600	44600	0
444	20230607	122200	389961150	44600	44600	44600	44600	13
445	20230607	122100	389381350	44650	44650	44650	44650	3
446	20230607	122000	389247400	44600	44600	44600	44600	1
447	20230607	121900	389202800	44550	44600	44600	44550	115
448	20230607	121800	384077150	44650	44600	44650	44600	10
449	20230607	121700	383631000	44600	44600	44600	44600	70
450	20230607	121600	380509000	44650	44650	44650	44650	0
451	20230607	121500	380509000	44650	44650	44650	44650	43
452	20230607	121400	378589050	44650	44650	44650	44650	6
453	20230607	121300	378321150	44600	44650	44650	44600	91
454	20230607	121200	374262500	44650	44650	44650	44650	52
455	20230607	121100	371940700	44650	44650	44650	44650	26
456	20230607	121000	370779800	44750	44750	44750	44750	5
457	20230607	120900	370556050	44750	44750	44750	44750	4
458	20230607	120800	370377050	44750	44750	44750	44750	4
459	20230607	120700	370198050	44750	44750	44750	44750	4
460	20230607	120600	370019050	44750	44750	44750	44750	4
461	20230607	120500	369840050	44750	44750	44750	44750	4
462	20230607	120400	369661050	44750	44750	44750	44750	4
463	20230607	120300	369482050	44650	44650	44650	44650	11
464	20230607	120200	368990900	44750	44750	44750	44750	63
465	20230607	120100	366171650	44750	44750	44750	44750	4
466	20230607	120000	365992650	44750	44750	44750	44750	5
467	20230607	115900	365768900	44750	44750	44750	44750	4
468	20230607	115800	365589900	44750	44750	44750	44750	5
469	20230607	115700	365366150	44750	44750	44750	44750	5
470	20230607	115600	365142400	44600	44750	44750	44600	110
471	20230607	115500	360235800	44750	44750	44750	44750	1
472	20230607	115400	360191050	44650	44650	44650	44650	0
473	20230607	115300	360191050	44650	44800	44800	44650	727
474	20230607	115200	327694150	44750	44800	44800	44750	7
475	20230607	115100	327380600	44800	44800	44800	44800	4
476	20230607	115000	327201400	44750	44700	44800	44700	38
477	20230607	114900	325500550	44750	44700	44750	44700	13
478	20230607	114800	324919050	44800	44700	44800	44700	19
479	20230607	114700	324068950	44800	44800	44800	44800	6
480	20230607	114600	323800150	44800	44800	44800	44800	0
481	20230607	114500	323800150	44800	44800	44800	44800	6
482	20230607	114400	323531350	44800	44800	44800	44800	1
483	20230607	114300	323486550	44800	44800	44800	44800	5
484	20230607	114200	323262550	44800	44800	44800	44800	5
485	20230607	114100	323038550	44800	44800	44800	44700	8
486	20230607	114000	322680350	44800	44800	44800	44800	0
487	20230607	113900	322680350	44800	44800	44800	44800	5
488	20230607	113800	322456350	44800	44800	44800	44800	6
489	20230607	113700	322187550	44800	44750	44800	44700	95
490	20230607	113600	317940800	44750	44750	44800	44750	52
491	20230607	113500	315613400	44800	44800	44800	44800	1
492	20230607	113400	315568600	44800	44800	44800	44800	10
493	20230607	113300	315120600	44750	44750	44750	44750	10
494	20230607	113200	314673100	44750	44750	44750	44750	7
495	20230607	113100	314359850	44750	44700	44750	44700	13
496	20230607	113000	313778250	44700	44700	44700	44700	8
497	20230607	112900	313420650	44750	44750	44750	44750	9
498	20230607	112800	313017900	44750	44750	44750	44750	0
499	20230607	112700	313017900	44750	44750	44750	44750	13
500	20230607	112600	312436150	44700	44750	44750	44700	20
501	20230607	112500	311542100	44700	44700	44700	44700	0
502	20230607	112400	311542100	44700	44700	44700	44700	15
503	20230607	112300	310871600	44700	44700	44700	44700	1
504	20230607	112200	310826900	44650	44650	44650	44650	0
505	20230607	112100	310826900	44650	44650	44650	44650	127
506	20230607	112000	305156350	44650	44700	44750	44650	271
507	20230607	111900	293042300	44750	44750	44750	44750	19
508	20230607	111800	292192050	44800	44800	44800	44800	10
509	20230607	111700	291744050	44750	44750	44750	44750	2
510	20230607	111600	291654550	44800	44800	44800	44800	6
511	20230607	111500	291385750	44700	44750	44750	44700	34
512	20230607	111400	289865400	44700	44800	44800	44700	16
513	20230607	111300	289149300	44700	44700	44700	44700	0
514	20230607	111200	289149300	44700	44700	44700	44700	1
515	20230607	111100	289104600	44800	44800	44800	44800	33
516	20230607	111000	287626200	44800	44800	44800	44800	0
517	20230607	110900	287626200	44800	44800	44800	44800	8
518	20230607	110800	287267800	44800	44800	44800	44800	0
519	20230607	110700	287267800	44800	44800	44800	44800	9
520	20230607	110600	286864600	44800	44800	44800	44800	0
521	20230607	110500	286864600	44800	44800	44800	44800	4
522	20230607	110400	286685400	44800	44800	44800	44800	0
523	20230607	110300	286685400	44800	44800	44800	44800	0
524	20230607	110200	286685400	44800	44800	44800	44800	0
525	20230607	110100	286685400	44800	44700	44800	44650	105
526	20230607	110000	281993200	44800	44800	44800	44800	1
527	20230607	105900	281948400	44700	44800	44800	44700	51
528	20230607	105800	279665300	44800	44800	44800	44800	16
529	20230607	105700	278948500	44800	44800	44800	44800	38
530	20230607	105600	277246100	44800	44700	44800	44700	51
531	20230607	105500	274966050	44750	44750	44750	44750	6
532	20230607	105400	274697550	44750	44750	44750	44750	13
533	20230607	105300	274115800	44750	44750	44750	44750	13
534	20230607	105200	273534050	44800	44800	44800	44800	6
535	20230607	105100	273265250	44800	44800	44800	44800	6
536	20230607	105000	272996450	44800	44800	44800	44800	7
537	20230607	104900	272682850	44800	44800	44800	44800	6
538	20230607	104800	272414050	44800	44800	44800	44800	6
539	20230607	104700	272145250	44800	44800	44800	44800	0
540	20230607	104600	272145250	44800	44800	44800	44800	10
541	20230607	104500	271697250	44800	44800	44800	44800	6
542	20230607	104400	271428450	44800	44800	44800	44800	9
543	20230607	104300	271025250	44700	44700	44700	44700	74
544	20230607	104200	267717450	44750	44800	44800	44750	36
545	20230607	104100	266105950	44800	44850	44850	44800	17
546	20230607	104000	265344000	44850	44850	44850	44850	6
547	20230607	103900	265074900	44750	44850	44850	44750	8
548	20230607	103800	264716200	44850	44850	44850	44850	7
549	20230607	103700	264402250	44850	44850	44850	44850	6
550	20230607	103600	264133150	44800	44800	44800	44800	21
551	20230607	103500	263192350	44850	44800	44850	44800	17
552	20230607	103400	262430550	44850	44850	44850	44850	19
553	20230607	103300	261578400	44850	44850	44850	44850	14
554	20230607	103200	260950500	44850	44850	44850	44850	48
555	20230607	103100	258797700	44850	44850	44850	44850	61
556	20230607	103000	256061850	44850	44850	44850	44850	6
557	20230607	102900	255792750	44800	44800	44800	44800	132
558	20230607	102800	249879150	44800	44800	44800	44800	4
559	20230607	102700	249699950	44800	44750	44800	44750	11
560	20230607	102600	249207400	44750	44750	44750	44750	5
561	20230607	102500	248983650	44750	44750	44750	44750	70
562	20230607	102400	245851150	44800	44800	44800	44750	58
563	20230607	102300	243252800	44800	44800	44800	44800	34
564	20230607	102200	241729600	44800	44800	44800	44800	4
565	20230607	102100	241550400	44700	44750	44750	44700	50
566	20230607	102000	239314500	44800	44800	44800	44800	36
567	20230607	101900	237701700	44800	44800	44800	44800	5
568	20230607	101800	237477700	44800	44800	44800	44800	0
569	20230607	101700	237477700	44800	44800	44800	44800	6
570	20230607	101600	237208900	44800	44750	44800	44750	27
571	20230607	101500	236000500	44800	44750	44800	44750	8
572	20230607	101400	235642300	44750	44750	44750	44750	19
573	20230607	101300	234792050	44750	44750	44750	44750	18
574	20230607	101200	233986550	44750	44750	44750	44750	6
575	20230607	101100	233718050	44750	44800	44800	44750	27
576	20230607	101000	232509350	44800	44800	44800	44800	8
577	20230607	100900	232150950	44800	44800	44800	44800	17
578	20230607	100800	231389350	44800	44800	44800	44800	8
579	20230607	100700	231030950	44800	44800	44800	44800	50
580	20230607	100600	228790950	44800	44750	44800	44750	18
581	20230607	100500	227984750	44750	44750	44750	44750	12
582	20230607	100400	227447750	44700	44750	44750	44700	510
583	20230607	100300	204625300	44700	44700	44700	44700	1
584	20230607	100200	204580600	44750	44750	44750	44750	8
585	20230607	100100	204222600	44750	44700	44750	44700	7
586	20230607	100000	203909450	44700	44700	44700	44700	26
587	20230607	095900	202747250	44750	44700	44750	44700	97
588	20230607	095800	198411000	44750	44750	44750	44700	36
589	20230607	095700	196800200	44750	44750	44750	44750	0
590	20230607	095600	196800200	44750	44700	44750	44700	30
591	20230607	095500	195458950	44750	44750	44750	44750	13
592	20230607	095400	194877200	44750	44750	44750	44750	31
593	20230607	095300	193489950	44750	44700	44750	44700	11
594	20230607	095200	192997900	44650	44700	44700	44650	12
595	20230607	095100	192461550	44700	44700	44700	44700	8
596	20230607	095000	192103950	44700	44650	44700	44650	33
597	20230607	094900	190630150	44700	44650	44700	44650	13
598	20230607	094800	190049300	44700	44700	44700	44700	15
599	20230607	094700	189378800	44700	44750	44750	44700	17
600	20230607	094600	188618300	44700	44700	44700	44700	6
601	20230607	094500	188350100	44750	44750	44750	44750	14
602	20230607	094400	187723600	44750	44650	44750	44650	16
603	20230607	094300	187008300	44650	44650	44650	44650	12
604	20230607	094200	186472500	44700	44700	44700	44600	27
605	20230607	094100	185266300	44750	44750	44750	44750	16
606	20230607	094000	184550300	44750	44750	44750	44750	11
607	20230607	093900	184058050	44750	44750	44750	44750	9
608	20230607	093800	183655300	44700	44550	44750	44550	30
609	20230607	093700	182315650	44600	44700	44700	44600	10
610	20230607	093600	181869250	44600	44600	44600	44600	3
611	20230607	093500	181735450	44600	44650	44650	44600	124
612	20230607	093400	176202700	44650	44650	44650	44650	8
613	20230607	093300	175845500	44650	44650	44650	44550	94
614	20230607	093200	171653400	44650	44550	44650	44550	51
615	20230607	093100	169381050	44600	44550	44600	44550	12
616	20230607	093000	168846000	44650	44550	44650	44550	28
617	20230607	092900	167597900	44550	44600	44600	44550	114
618	20230607	092800	162518350	44650	44650	44650	44650	6
619	20230607	092700	162250450	44550	44550	44550	44550	297
620	20230607	092600	149019100	44650	44650	44650	44600	117
621	20230607	092500	143799050	44800	44700	44800	44700	34
622	20230607	092400	142277850	44800	44700	44800	44700	3
623	20230607	092300	142143600	44750	44850	44850	44750	142
624	20230607	092200	135779400	44850	44850	44850	44800	41
625	20230607	092100	133942050	44800	44950	44950	44800	79
626	20230607	092000	130400050	44850	44850	44850	44850	64
627	20230607	091900	127529650	44800	44700	44800	44700	362
628	20230607	091800	111333900	44700	44700	44700	44700	318
629	20230607	091700	97119300	44700	44550	44700	44550	22
630	20230607	091600	96136650	44700	44700	44700	44650	270
631	20230607	091500	84070250	44500	44550	44600	44500	137
632	20230607	091400	77962800	44550	44600	44600	44550	22
633	20230607	091300	76982050	44600	44600	44600	44600	214
634	20230607	091200	67437650	44600	44500	44600	44500	30
635	20230607	091100	66101650	44500	44600	44600	44500	63
636	20230607	091000	63291950	44550	44600	44600	44550	8
637	20230607	090900	62935500	44600	44600	44600	44600	0
638	20230607	090800	62935500	44600	44600	44600	44600	10
639	20230607	090700	62489500	44600	44750	44750	44600	341
640	20230607	090600	47260900	44750	44700	44750	44700	139
641	20230607	090500	41041550	44650	44700	44700	44650	152
642	20230607	090400	34249750	44650	44750	44750	44650	139
643	20230607	090300	28037150	44750	44700	44750	44650	81
644	20230607	090200	24417400	44700	44700	44700	44700	85
645	20230607	090100	20617900	44700	44700	44700	44700	157
646	20230607	090000	13600000	44750	44750	44750	44750	264