KissMeData/181710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205300	715927350	26600	26600	26600	26600	990
3	20230605	205200	715927350	26600	26600	26600	26600	0
4	20230605	205100	715927350	26600	26600	26600	26600	0
5	20230605	205000	715927350	26600	26600	26600	26600	0
6	20230605	204900	715927350	26600	26600	26600	26600	0
7	20230605	204800	715927350	26600	26600	26600	26600	0
8	20230605	204700	715927350	26600	26600	26600	26600	0
9	20230605	204600	715927350	26600	26600	26600	26600	0
10	20230605	204500	715927350	26600	26600	26600	26600	0
11	20230605	204400	715927350	26600	26600	26600	26600	0
12	20230605	204300	715927350	26600	26600	26600	26600	0
13	20230605	204200	715927350	26600	26600	26600	26600	0
14	20230605	204100	715927350	26600	26600	26600	26600	0
15	20230605	204000	715927350	26600	26600	26600	26600	0
16	20230605	203900	715927350	26600	26600	26600	26600	0
17	20230605	203800	715927350	26600	26600	26600	26600	0
18	20230605	203700	715927350	26600	26600	26600	26600	0
19	20230605	203600	715927350	26600	26600	26600	26600	0
20	20230605	203500	715927350	26600	26600	26600	26600	0
21	20230605	203400	715927350	26600	26600	26600	26600	0
22	20230605	203300	715927350	26600	26600	26600	26600	0
23	20230605	203200	715927350	26600	26600	26600	26600	0
24	20230605	203100	715927350	26600	26600	26600	26600	0
25	20230605	203000	715927350	26600	26600	26600	26600	0
26	20230605	202900	715927350	26600	26600	26600	26600	0
27	20230605	202800	715927350	26600	26600	26600	26600	0
28	20230605	202700	715927350	26600	26600	26600	26600	0
29	20230605	202600	715927350	26600	26600	26600	26600	0
30	20230605	202500	715927350	26600	26600	26600	26600	0
31	20230605	202400	715927350	26600	26600	26600	26600	0
32	20230605	202300	715927350	26600	26600	26600	26600	990
33	20230605	202200	715927350	26600	26600	26600	26600	0
34	20230605	202100	715927350	26600	26600	26600	26600	0
35	20230605	202000	715927350	26600	26600	26600	26600	0
36	20230605	201900	715927350	26600	26600	26600	26600	0
37	20230605	201800	715927350	26600	26600	26600	26600	0
38	20230605	201700	715927350	26600	26600	26600	26600	0
39	20230605	201600	715927350	26600	26600	26600	26600	0
40	20230605	201500	715927350	26600	26600	26600	26600	0
41	20230605	201400	715927350	26600	26600	26600	26600	0
42	20230605	201300	715927350	26600	26600	26600	26600	0
43	20230605	201200	715927350	26600	26600	26600	26600	0
44	20230605	201100	715927350	26600	26600	26600	26600	0
45	20230605	201000	715927350	26600	26600	26600	26600	0
46	20230605	200900	715927350	26600	26600	26600	26600	0
47	20230605	200800	715927350	26600	26600	26600	26600	0
48	20230605	200700	715927350	26600	26600	26600	26600	0
49	20230605	200600	715927350	26600	26600	26600	26600	0
50	20230605	200500	715927350	26600	26600	26600	26600	0
51	20230605	200400	715927350	26600	26600	26600	26600	0
52	20230605	200300	715927350	26600	26600	26600	26600	0
53	20230605	200200	715927350	26600	26600	26600	26600	0
54	20230605	200100	715927350	26600	26600	26600	26600	0
55	20230605	200000	715927350	26600	26600	26600	26600	0
56	20230605	195900	715927350	26600	26600	26600	26600	0
57	20230605	195800	715927350	26600	26600	26600	26600	0
58	20230605	195700	715927350	26600	26600	26600	26600	0
59	20230605	195600	715927350	26600	26600	26600	26600	0
60	20230605	195500	715927350	26600	26600	26600	26600	0
61	20230605	195400	715927350	26600	26600	26600	26600	0
62	20230605	195300	715927350	26600	26600	26600	26600	990
63	20230605	195200	715927350	26600	26600	26600	26600	0
64	20230605	195100	715927350	26600	26600	26600	26600	0
65	20230605	195000	715927350	26600	26600	26600	26600	0
66	20230605	194900	715927350	26600	26600	26600	26600	0
67	20230605	194800	715927350	26600	26600	26600	26600	0
68	20230605	194700	715927350	26600	26600	26600	26600	0
69	20230605	194600	715927350	26600	26600	26600	26600	0
70	20230605	194500	715927350	26600	26600	26600	26600	0
71	20230605	194400	715927350	26600	26600	26600	26600	0
72	20230605	194300	715927350	26600	26600	26600	26600	0
73	20230605	194200	715927350	26600	26600	26600	26600	0
74	20230605	194100	715927350	26600	26600	26600	26600	0
75	20230605	194000	715927350	26600	26600	26600	26600	0
76	20230605	193900	715927350	26600	26600	26600	26600	0
77	20230605	193800	715927350	26600	26600	26600	26600	0
78	20230605	193700	715927350	26600	26600	26600	26600	0
79	20230605	193600	715927350	26600	26600	26600	26600	0
80	20230605	193500	715927350	26600	26600	26600	26600	0
81	20230605	193400	715927350	26600	26600	26600	26600	0
82	20230605	193300	715927350	26600	26600	26600	26600	0
83	20230605	193200	715927350	26600	26600	26600	26600	0
84	20230605	193100	715927350	26600	26600	26600	26600	0
85	20230605	193000	715927350	26600	26600	26600	26600	0
86	20230605	192900	715927350	26600	26600	26600	26600	0
87	20230605	192800	715927350	26600	26600	26600	26600	0
88	20230605	192700	715927350	26600	26600	26600	26600	0
89	20230605	192600	715927350	26600	26600	26600	26600	0
90	20230605	192500	715927350	26600	26600	26600	26600	0
91	20230605	192400	715927350	26600	26600	26600	26600	0
92	20230605	192300	715927350	26600	26600	26600	26600	990
93	20230605	192200	715927350	26600	26600	26600	26600	0
94	20230605	192100	715927350	26600	26600	26600	26600	0
95	20230605	192000	715927350	26600	26600	26600	26600	0
96	20230605	191900	715927350	26600	26600	26600	26600	0
97	20230605	191800	715927350	26600	26600	26600	26600	0
98	20230605	191700	715927350	26600	26600	26600	26600	0
99	20230605	191600	715927350	26600	26600	26600	26600	0
100	20230605	191500	715927350	26600	26600	26600	26600	0
101	20230605	191400	715927350	26600	26600	26600	26600	0
102	20230605	191300	715927350	26600	26600	26600	26600	0
103	20230605	191200	715927350	26600	26600	26600	26600	0
104	20230605	191100	715927350	26600	26600	26600	26600	0
105	20230605	191000	715927350	26600	26600	26600	26600	0
106	20230605	190900	715927350	26600	26600	26600	26600	0
107	20230605	190800	715927350	26600	26600	26600	26600	0
108	20230605	190700	715927350	26600	26600	26600	26600	0
109	20230605	190600	715927350	26600	26600	26600	26600	0
110	20230605	190500	715927350	26600	26600	26600	26600	0
111	20230605	190400	715927350	26600	26600	26600	26600	0
112	20230605	190300	715927350	26600	26600	26600	26600	0
113	20230605	190200	715927350	26600	26600	26600	26600	0
114	20230605	190100	715927350	26600	26600	26600	26600	0
115	20230605	190000	715927350	26600	26600	26600	26600	0
116	20230605	185900	715927350	26600	26600	26600	26600	0
117	20230605	185800	715927350	26600	26600	26600	26600	0
118	20230605	185700	715927350	26600	26600	26600	26600	0
119	20230605	185600	715927350	26600	26600	26600	26600	0
120	20230605	185500	715927350	26600	26600	26600	26600	0
121	20230605	185400	715927350	26600	26600	26600	26600	0
122	20230605	185300	715927350	26600	26600	26600	26600	990
123	20230605	185200	715927350	26600	26600	26600	26600	0
124	20230605	185100	715927350	26600	26600	26600	26600	0
125	20230605	185000	715927350	26600	26600	26600	26600	0
126	20230605	184900	715927350	26600	26600	26600	26600	0
127	20230605	184800	715927350	26600	26600	26600	26600	0
128	20230605	184700	715927350	26600	26600	26600	26600	0
129	20230605	184600	715927350	26600	26600	26600	26600	0
130	20230605	184500	715927350	26600	26600	26600	26600	0
131	20230605	184400	715927350	26600	26600	26600	26600	0
132	20230605	184300	715927350	26600	26600	26600	26600	0
133	20230605	184200	715927350	26600	26600	26600	26600	0
134	20230605	184100	715927350	26600	26600	26600	26600	0
135	20230605	184000	715927350	26600	26600	26600	26600	0
136	20230605	183900	715927350	26600	26600	26600	26600	0
137	20230605	183800	715927350	26600	26600	26600	26600	0
138	20230605	183700	715927350	26600	26600	26600	26600	0
139	20230605	183600	715927350	26600	26600	26600	26600	0
140	20230605	183500	715927350	26600	26600	26600	26600	0
141	20230605	183400	715927350	26600	26600	26600	26600	0
142	20230605	183300	715927350	26600	26600	26600	26600	0
143	20230605	183200	715927350	26600	26600	26600	26600	0
144	20230605	183100	715927350	26600	26600	26600	26600	0
145	20230605	183000	715927350	26600	26600	26600	26600	0
146	20230605	182900	715927350	26600	26600	26600	26600	0
147	20230605	182800	715927350	26600	26600	26600	26600	0
148	20230605	182700	715927350	26600	26600	26600	26600	0
149	20230605	182600	715927350	26600	26600	26600	26600	0
150	20230605	182500	715927350	26600	26600	26600	26600	0
151	20230605	182400	715927350	26600	26600	26600	26600	0
152	20230605	182300	715927350	26600	26600	26600	26600	990
153	20230605	182200	715927350	26600	26600	26600	26600	0
154	20230605	182100	715927350	26600	26600	26600	26600	0
155	20230605	182000	715927350	26600	26600	26600	26600	0
156	20230605	181900	715927350	26600	26600	26600	26600	0
157	20230605	181800	715927350	26600	26600	26600	26600	0
158	20230605	181700	715927350	26600	26600	26600	26600	0
159	20230605	181600	715927350	26600	26600	26600	26600	0
160	20230605	181500	715927350	26600	26600	26600	26600	0
161	20230605	181400	715927350	26600	26600	26600	26600	0
162	20230605	181300	715927350	26600	26600	26600	26600	0
163	20230605	181200	715927350	26600	26600	26600	26600	0
164	20230605	181100	715927350	26600	26600	26600	26600	0
165	20230605	181000	715927350	26600	26600	26600	26600	0
166	20230605	180900	715927350	26600	26600	26600	26600	0
167	20230605	180800	715927350	26600	26600	26600	26600	0
168	20230605	180700	715927350	26600	26600	26600	26600	0
169	20230605	180600	715927350	26600	26600	26600	26600	0
170	20230605	180500	715927350	26600	26600	26600	26600	0
171	20230605	180400	715927350	26600	26600	26600	26600	0
172	20230605	180300	715927350	26600	26600	26600	26600	0
173	20230605	180200	715927350	26600	26600	26600	26600	0
174	20230605	180100	715927350	26600	26600	26600	26600	0
175	20230605	180000	715927350	26600	26600	26600	26600	0
176	20230605	175900	715927350	26600	26600	26600	26600	0
177	20230605	175800	715927350	26600	26600	26600	26600	0
178	20230605	175700	715927350	26600	26600	26600	26600	0
179	20230605	175600	715927350	26600	26600	26600	26600	0
180	20230605	175500	715927350	26600	26600	26600	26600	0
181	20230605	175400	715927350	26600	26600	26600	26600	0
182	20230605	175300	715927350	26600	26600	26600	26600	990
183	20230605	175200	715927350	26600	26600	26600	26600	0
184	20230605	175100	715927350	26600	26600	26600	26600	0
185	20230605	175000	715927350	26600	26600	26600	26600	0
186	20230605	174900	715927350	26600	26600	26600	26600	0
187	20230605	174800	715927350	26600	26600	26600	26600	0
188	20230605	174700	715927350	26600	26600	26600	26600	0
189	20230605	174600	715927350	26600	26600	26600	26600	0
190	20230605	174500	715927350	26600	26600	26600	26600	0
191	20230605	174400	715927350	26600	26600	26600	26600	0
192	20230605	174300	715927350	26600	26600	26600	26600	0
193	20230605	174200	715927350	26600	26600	26600	26600	0
194	20230605	174100	715927350	26600	26600	26600	26600	0
195	20230605	174000	715927350	26600	26600	26600	26600	0
196	20230605	173900	715927350	26600	26600	26600	26600	0
197	20230605	173800	715927350	26600	26600	26600	26600	0
198	20230605	173700	715927350	26600	26600	26600	26600	0
199	20230605	173600	715927350	26600	26600	26600	26600	0
200	20230605	173500	715927350	26600	26600	26600	26600	0
201	20230605	173400	715927350	26600	26600	26600	26600	0
202	20230605	173300	715927350	26600	26600	26600	26600	0
203	20230605	173200	715927350	26600	26600	26600	26600	0
204	20230605	173100	715927350	26600	26600	26600	26600	0
205	20230605	173000	715927350	26600	26600	26600	26600	0
206	20230605	172900	715927350	26600	26600	26600	26600	0
207	20230605	172800	715927350	26600	26600	26600	26600	0
208	20230605	172700	715927350	26600	26600	26600	26600	0
209	20230605	172600	715927350	26600	26600	26600	26600	0
210	20230605	172500	715927350	26600	26600	26600	26600	0
211	20230605	172400	715927350	26600	26600	26600	26600	0
212	20230605	172300	715927350	26600	26600	26600	26600	990
213	20230605	172200	715927350	26600	26600	26600	26600	0
214	20230605	172100	715927350	26600	26600	26600	26600	0
215	20230605	172000	715927350	26600	26600	26600	26600	0
216	20230605	171900	715927350	26600	26600	26600	26600	0
217	20230605	171800	715927350	26600	26600	26600	26600	0
218	20230605	171700	715927350	26600	26600	26600	26600	0
219	20230605	171600	715927350	26600	26600	26600	26600	0
220	20230605	171500	715927350	26600	26600	26600	26600	0
221	20230605	171400	715927350	26600	26600	26600	26600	0
222	20230605	171300	715927350	26600	26600	26600	26600	0
223	20230605	171200	715927350	26600	26600	26600	26600	0
224	20230605	171100	715927350	26600	26600	26600	26600	0
225	20230605	171000	715927350	26600	26600	26600	26600	0
226	20230605	170900	715927350	26600	26600	26600	26600	0
227	20230605	170800	715927350	26600	26600	26600	26600	0
228	20230605	170700	715927350	26600	26600	26600	26600	0
229	20230605	170600	715927350	26600	26600	26600	26600	0
230	20230605	170500	715927350	26600	26600	26600	26600	0
231	20230605	170400	715927350	26600	26600	26600	26600	0
232	20230605	170300	715927350	26600	26600	26600	26600	0
233	20230605	170200	715927350	26600	26600	26600	26600	0
234	20230605	170100	715927350	26600	26600	26600	26600	0
235	20230605	170000	715927350	26600	26600	26600	26600	0
236	20230605	165900	715927350	26600	26600	26600	26600	0
237	20230605	165800	715927350	26600	26600	26600	26600	0
238	20230605	165700	715927350	26600	26600	26600	26600	0
239	20230605	165600	715927350	26600	26600	26600	26600	0
240	20230605	165500	715927350	26600	26600	26600	26600	0
241	20230605	165400	715927350	26600	26600	26600	26600	0
242	20230605	165300	715927350	26600	26600	26600	26600	990
243	20230605	165200	715927350	26600	26600	26600	26600	0
244	20230605	165100	715927350	26600	26600	26600	26600	0
245	20230605	165000	715927350	26600	26600	26600	26600	0
246	20230605	164900	715927350	26600	26600	26600	26600	0
247	20230605	164800	715927350	26600	26600	26600	26600	0
248	20230605	164700	715927350	26600	26600	26600	26600	0
249	20230605	164600	715927350	26600	26600	26600	26600	0
250	20230605	164500	715927350	26600	26600	26600	26600	0
251	20230605	164400	715927350	26600	26600	26600	26600	0
252	20230605	164300	715927350	26600	26600	26600	26600	0
253	20230605	164200	715927350	26600	26600	26600	26600	0
254	20230605	164100	715927350	26600	26600	26600	26600	0
255	20230605	164000	715927350	26600	26600	26600	26600	0
256	20230605	163900	715927350	26600	26600	26600	26600	0
257	20230605	163800	715927350	26600	26600	26600	26600	0
258	20230605	163700	715927350	26600	26600	26600	26600	0
259	20230605	163600	715927350	26600	26600	26600	26600	0
260	20230605	163500	715927350	26600	26600	26600	26600	0
261	20230605	163400	715927350	26600	26600	26600	26600	0
262	20230605	163300	715927350	26600	26600	26600	26600	0
263	20230605	163200	715927350	26600	26600	26600	26600	0
264	20230605	163100	715927350	26600	26600	26600	26600	0
265	20230605	163000	715927350	26600	26600	26600	26600	0
266	20230605	162900	715927350	26600	26600	26600	26600	0
267	20230605	162800	715927350	26600	26600	26600	26600	0
268	20230605	162700	715927350	26600	26600	26600	26600	0
269	20230605	162600	715927350	26600	26600	26600	26600	0
270	20230605	162500	715927350	26600	26600	26600	26600	0
271	20230605	162400	715927350	26600	26600	26600	26600	0
272	20230605	162300	715927350	26600	26600	26600	26600	990
273	20230605	162200	715927350	26600	26600	26600	26600	0
274	20230605	162100	715927350	26600	26600	26600	26600	0
275	20230605	162000	715927350	26600	26600	26600	26600	0
276	20230605	161900	715927350	26600	26600	26600	26600	0
277	20230605	161800	715927350	26600	26600	26600	26600	0
278	20230605	161700	715927350	26600	26600	26600	26600	0
279	20230605	161600	715927350	26600	26600	26600	26600	0
280	20230605	161500	715927350	26600	26600	26600	26600	0
281	20230605	161400	715927350	26600	26600	26600	26600	0
282	20230605	161300	715927350	26600	26600	26600	26600	0
283	20230605	161200	715927350	26600	26600	26600	26600	0
284	20230605	161100	715927350	26600	26600	26600	26600	0
285	20230605	161000	715927350	26600	26600	26600	26600	0
286	20230605	160900	715927350	26600	26600	26600	26600	0
287	20230605	160800	715927350	26600	26600	26600	26600	0
288	20230605	160700	715927350	26600	26600	26600	26600	0
289	20230605	160600	715927350	26600	26600	26600	26600	0
290	20230605	160500	715927350	26600	26600	26600	26600	0
291	20230605	160400	715927350	26600	26600	26600	26600	0
292	20230605	160300	715927350	26600	26600	26600	26600	0
293	20230605	160200	715927350	26600	26600	26600	26600	0
294	20230605	160100	715927350	26600	26600	26600	26600	0
295	20230605	160000	715927350	26600	26600	26600	26600	0
296	20230605	155900	715927350	26600	26600	26600	26600	0
297	20230605	155800	715927350	26600	26600	26600	26600	0
298	20230605	155700	715927350	26600	26600	26600	26600	0
299	20230605	155600	715927350	26600	26600	26600	26600	0
300	20230605	155500	715927350	26600	26600	26600	26600	0
301	20230605	155400	715927350	26600	26600	26600	26600	0
302	20230605	155300	715927350	26600	26600	26600	26600	990
303	20230605	155200	715927350	26600	26600	26600	26600	0
304	20230605	155100	715927350	26600	26600	26600	26600	0
305	20230605	155000	715927350	26600	26600	26600	26600	0
306	20230605	154900	715927350	26600	26600	26600	26600	0
307	20230605	154800	715927350	26600	26600	26600	26600	0
308	20230605	154700	715927350	26600	26600	26600	26600	0
309	20230605	154600	715927350	26600	26600	26600	26600	0
310	20230605	154500	715927350	26600	26600	26600	26600	0
311	20230605	154400	715927350	26600	26600	26600	26600	0
312	20230605	154300	715927350	26600	26600	26600	26600	0
313	20230605	154200	715927350	26600	26600	26600	26600	0
314	20230605	154100	715927350	26600	26600	26600	26600	0
315	20230605	154000	715927350	26600	26600	26600	26600	0
316	20230605	153900	715927350	26600	26600	26600	26600	0
317	20230605	153800	715927350	26600	26600	26600	26600	0
318	20230605	153700	715927350	26600	26600	26600	26600	0
319	20230605	153600	715927350	26600	26600	26600	26600	0
320	20230605	153500	715927350	26600	26600	26600	26600	0
321	20230605	153400	715927350	26600	26600	26600	26600	0
322	20230605	153300	715927350	26600	26600	26600	26600	0
323	20230605	153200	715927350	26600	26600	26600	26600	0
324	20230605	153100	715927350	26600	26600	26600	26600	0
325	20230605	153000	715927350	26600	26600	26600	26600	990
326	20230605	152900	689593350	26650	26650	26650	26650	0
327	20230605	152800	689593350	26650	26650	26650	26650	0
328	20230605	152700	689593350	26650	26650	26650	26650	0
329	20230605	152600	689593350	26650	26650	26650	26650	0
330	20230605	152500	689593350	26650	26650	26650	26650	0
331	20230605	152400	689593350	26650	26650	26650	26650	0
332	20230605	152300	689593350	26650	26650	26650	26650	0
333	20230605	152200	689593350	26650	26650	26650	26650	0
334	20230605	152100	689593350	26650	26650	26650	26650	0
335	20230605	152000	689593350	26650	26650	26650	26650	0
336	20230605	151900	689593350	26650	26650	26650	26600	24
337	20230605	151800	688954600	26600	26600	26650	26600	34
338	20230605	151700	688050150	26600	26600	26600	26600	12
339	20230605	151600	687730950	26600	26650	26650	26600	57
340	20230605	151500	686213750	26650	26600	26650	26600	33
341	20230605	151400	685335500	26600	26650	26650	26600	18
342	20230605	151300	684856500	26650	26650	26650	26600	28
343	20230605	151200	684111150	26550	26550	26550	26550	27
344	20230605	151100	683394300	26600	26650	26650	26600	33
345	20230605	151000	682516450	26550	26600	26600	26550	56
346	20230605	150900	681027150	26550	26550	26550	26550	29
347	20230605	150800	680257200	26600	26600	26600	26600	33
348	20230605	150700	679379400	26550	26550	26550	26550	1
349	20230605	150600	679352850	26600	26600	26600	26600	1006
350	20230605	150500	652593250	26650	26650	26650	26650	13
351	20230605	150400	652246800	26650	26650	26650	26650	104
352	20230605	150300	649475200	26700	26600	26700	26600	2
353	20230605	150200	649421900	26700	26700	26700	26700	0
354	20230605	150100	649421900	26700	26700	26700	26700	3
355	20230605	150000	649341800	26600	26600	26650	26600	113
356	20230605	145900	646331000	26650	26650	26650	26600	451
357	20230605	145800	634314200	26650	26650	26650	26650	2
358	20230605	145700	634260900	26600	26600	26600	26600	0
359	20230605	145600	634260900	26600	26650	26650	26600	39
360	20230605	145500	633222950	26650	26600	26650	26600	3
361	20230605	145400	633143050	26650	26600	26650	26600	20
362	20230605	145300	632610950	26600	26600	26600	26600	21
363	20230605	145200	632052350	26650	26650	26650	26650	0
364	20230605	145100	632052350	26650	26600	26650	26600	46
365	20230605	145000	630827150	26600	26600	26600	26600	0
366	20230605	144900	630827150	26600	26650	26650	26600	21
367	20230605	144800	630268500	26650	26650	26650	26650	2
368	20230605	144700	630215200	26600	26650	26650	26600	32
369	20230605	144600	629363750	26650	26650	26650	26650	2
370	20230605	144500	629310450	26650	26650	26650	26600	24
371	20230605	144400	628671350	26650	26650	26650	26650	673
372	20230605	144300	610735900	26700	26650	26700	26650	16
373	20230605	144200	610309450	26700	26700	26700	26700	0
374	20230605	144100	610309450	26700	26700	26700	26700	0
375	20230605	144000	610309450	26700	26700	26700	26700	0
376	20230605	143900	610309450	26700	26700	26700	26700	0
377	20230605	143800	610309450	26700	26700	26700	26700	0
378	20230605	143700	610309450	26700	26700	26700	26700	3
379	20230605	143600	610229350	26650	26650	26650	26650	35
380	20230605	143500	609296600	26700	26700	26700	26700	0
381	20230605	143400	609296600	26700	26700	26700	26700	0
382	20230605	143300	609296600	26700	26700	26700	26700	20
383	20230605	143200	608762600	26700	26700	26700	26650	4
384	20230605	143100	608655850	26700	26700	26700	26700	0
385	20230605	143000	608655850	26700	26700	26700	26700	1
386	20230605	142900	608629150	26650	26650	26650	26650	8
387	20230605	142800	608415950	26700	26700	26700	26700	0
388	20230605	142700	608415950	26700	26700	26700	26700	1
389	20230605	142600	608389250	26700	26700	26700	26700	1
390	20230605	142500	608362550	26650	26650	26650	26650	0
391	20230605	142400	608362550	26650	26650	26650	26650	0
392	20230605	142300	608362550	26650	26650	26650	26650	137
393	20230605	142200	604711500	26650	26650	26650	26650	30
394	20230605	142100	603912000	26650	26650	26650	26650	103
395	20230605	142000	601167050	26650	26650	26650	26650	5
396	20230605	141900	601033800	26600	26650	26650	26600	122
397	20230605	141800	597783550	26650	26650	26650	26650	24
398	20230605	141700	597143950	26650	26600	26650	26600	846
399	20230605	141600	574615400	26650	26700	26700	26650	2709
400	20230605	141500	502380850	26700	26700	26700	26700	0
401	20230605	141400	502380850	26700	26700	26700	26700	24
402	20230605	141300	501740050	26700	26700	26700	26700	17
403	20230605	141200	501286150	26750	26750	26750	26750	19
404	20230605	141100	500777900	26700	26750	26750	26700	18
405	20230605	141000	500297150	26750	26750	26750	26750	70
406	20230605	140900	498424650	26700	26750	26750	26700	12
407	20230605	140800	498104100	26700	26700	26700	26700	20
408	20230605	140700	497570100	26700	26700	26700	26700	0
409	20230605	140600	497570100	26700	26700	26700	26700	14
410	20230605	140500	497196300	26750	26750	26750	26750	1
411	20230605	140400	497169550	26700	26700	26700	26700	24
412	20230605	140300	496528750	26700	26700	26700	26700	0
413	20230605	140200	496528750	26700	26700	26700	26700	3
414	20230605	140100	496448650	26700	26700	26700	26700	18
415	20230605	140000	495968050	26700	26750	26750	26700	43
416	20230605	135900	494819800	26700	26700	26700	26700	10
417	20230605	135800	494552800	26700	26700	26700	26700	25
418	20230605	135700	493885300	26700	26700	26700	26700	41
419	20230605	135600	492790600	26700	26750	26750	26700	33
420	20230605	135500	491909450	26700	26700	26700	26700	1
421	20230605	135400	491882750	26700	26700	26700	26700	292
422	20230605	135300	484086350	26700	26700	26700	26700	28
423	20230605	135200	483338750	26750	26750	26750	26750	3
424	20230605	135100	483258500	26700	26700	26750	26700	24
425	20230605	135000	482617200	26700	26700	26700	26700	0
426	20230605	134900	482617200	26700	26700	26700	26700	26
427	20230605	134800	481923000	26750	26750	26750	26750	0
428	20230605	134700	481923000	26750	26700	26750	26700	29
429	20230605	134600	481148650	26750	26750	26750	26750	20
430	20230605	134500	480613650	26750	26750	26750	26700	28
431	20230605	134400	479865750	26750	26750	26750	26700	12
432	20230605	134300	479545150	26700	26700	26700	26700	95
433	20230605	134200	477008650	26750	26750	26750	26750	0
434	20230605	134100	477008650	26750	26750	26750	26750	1
435	20230605	134000	476981900	26750	26750	26750	26750	0
436	20230605	133900	476981900	26750	26700	26750	26700	13
437	20230605	133800	476634350	26700	26700	26700	26700	0
438	20230605	133700	476634350	26700	26700	26700	26700	1
439	20230605	133600	476607650	26750	26750	26750	26750	0
440	20230605	133500	476607650	26750	26750	26750	26750	0
441	20230605	133400	476607650	26750	26750	26750	26750	5
442	20230605	133300	476473900	26750	26750	26750	26750	12
443	20230605	133200	476152900	26700	26700	26700	26700	9
444	20230605	133100	475912600	26700	26700	26700	26700	3
445	20230605	133000	475832500	26650	26650	26650	26650	19
446	20230605	132900	475326150	26750	26750	26750	26750	30
447	20230605	132800	474523650	26650	26650	26650	26650	0
448	20230605	132700	474523650	26650	26650	26650	26650	1
449	20230605	132600	474497000	26650	26650	26650	26650	200
450	20230605	132500	469167000	26650	26700	26700	26650	98
451	20230605	132400	466554750	26750	26750	26750	26750	1
452	20230605	132300	466528000	26750	26750	26750	26750	1
453	20230605	132200	466501250	26700	26700	26700	26700	35
454	20230605	132100	465566750	26750	26750	26750	26750	0
455	20230605	132000	465566750	26750	26750	26750	26750	0
456	20230605	131900	465566750	26750	26750	26750	26750	1
457	20230605	131800	465540000	26750	26750	26750	26750	0
458	20230605	131700	465540000	26750	26750	26750	26750	5
459	20230605	131600	465406250	26750	26750	26750	26750	0
460	20230605	131500	465406250	26750	26750	26750	26750	0
461	20230605	131400	465406250	26750	26750	26750	26750	0
462	20230605	131300	465406250	26750	26750	26750	26750	7
463	20230605	131200	465219000	26750	26750	26750	26750	0
464	20230605	131100	465219000	26750	26750	26750	26750	10
465	20230605	131000	464951500	26700	26700	26700	26700	37
466	20230605	130900	463963600	26700	26700	26700	26700	23
467	20230605	130800	463349500	26700	26750	26750	26700	640
468	20230605	130700	446257000	26750	26750	26750	26750	0
469	20230605	130600	446257000	26750	26750	26750	26750	0
470	20230605	130500	446257000	26750	26750	26750	26750	0
471	20230605	130400	446257000	26750	26750	26750	26750	0
472	20230605	130300	446257000	26750	26800	26800	26750	9
473	20230605	130200	446016150	26750	26800	26800	26750	75
474	20230605	130100	444006400	26800	26800	26800	26800	1
475	20230605	130000	443979600	26800	26800	26800	26800	0
476	20230605	125900	443979600	26800	26800	26800	26800	0
477	20230605	125800	443979600	26800	26800	26800	26800	0
478	20230605	125700	443979600	26800	26800	26800	26800	2
479	20230605	125600	443926000	26800	26800	26800	26800	0
480	20230605	125500	443926000	26800	26800	26800	26800	5
481	20230605	125400	443792000	26800	26800	26800	26800	0
482	20230605	125300	443792000	26800	26800	26800	26800	0
483	20230605	125200	443792000	26800	26800	26800	26800	0
484	20230605	125100	443792000	26800	26800	26800	26800	1
485	20230605	125000	443765200	26800	26800	26800	26800	0
486	20230605	124900	443765200	26800	26800	26800	26800	0
487	20230605	124800	443765200	26800	26750	26800	26750	76
488	20230605	124700	441731400	26700	26700	26700	26700	0
489	20230605	124600	441731400	26700	26700	26700	26700	17
490	20230605	124500	441277500	26700	26750	26750	26700	117
491	20230605	124400	438148550	26750	26750	26750	26750	0
492	20230605	124300	438148550	26750	26750	26750	26750	0
493	20230605	124200	438148550	26750	26750	26750	26750	0
494	20230605	124100	438148550	26750	26750	26750	26750	12
495	20230605	124000	437827550	26750	26750	26750	26750	0
496	20230605	123900	437827550	26750	26750	26750	26750	0
497	20230605	123800	437827550	26750	26750	26750	26750	0
498	20230605	123700	437827550	26750	26750	26750	26750	0
499	20230605	123600	437827550	26750	26750	26750	26750	2
500	20230605	123500	437774050	26800	26800	26800	26800	0
501	20230605	123400	437774050	26800	26800	26800	26800	0
502	20230605	123300	437774050	26800	26800	26800	26800	0
503	20230605	123200	437774050	26800	26800	26800	26800	0
504	20230605	123100	437774050	26800	26800	26800	26800	0
505	20230605	123000	437774050	26800	26800	26800	26800	1
506	20230605	122900	437747250	26800	26800	26800	26800	0
507	20230605	122800	437747250	26800	26800	26800	26800	0
508	20230605	122700	437747250	26800	26800	26800	26800	1
509	20230605	122600	437720450	26650	26700	26700	26650	200
510	20230605	122500	432389750	26700	26700	26700	26700	123
511	20230605	122400	429105650	26700	26700	26700	26700	7
512	20230605	122300	428918750	26800	26800	26800	26800	0
513	20230605	122200	428918750	26800	26800	26800	26800	186
514	20230605	122100	423933950	26650	26650	26650	26650	107
515	20230605	122000	421082400	26650	26650	26650	26650	0
516	20230605	121900	421082400	26650	26750	26800	26650	186
517	20230605	121800	416116400	26750	26750	26750	26750	0
518	20230605	121700	416116400	26750	26750	26750	26750	2
519	20230605	121600	416062900	26750	26750	26750	26750	302
520	20230605	121500	407984400	26650	26650	26650	26650	0
521	20230605	121400	407984400	26650	26650	26650	26650	0
522	20230605	121300	407984400	26650	26650	26650	26650	0
523	20230605	121200	407984400	26650	26650	26650	26650	0
524	20230605	121100	407984400	26650	26650	26650	26650	1
525	20230605	121000	407957750	26700	26700	26700	26700	96
526	20230605	120900	405394550	26700	26700	26700	26700	7
527	20230605	120800	405207650	26700	26700	26700	26700	115
528	20230605	120700	402137150	26700	26750	26750	26700	306
529	20230605	120600	393966850	26750	26750	26750	26750	0
530	20230605	120500	393966850	26750	26750	26750	26750	0
531	20230605	120400	393966850	26750	26750	26750	26750	1
532	20230605	120300	393940100	26750	26750	26750	26750	10
533	20230605	120200	393672600	26750	26750	26750	26750	1
534	20230605	120100	393645850	26700	26750	26750	26700	16
535	20230605	120000	393218600	26750	26750	26750	26750	1
536	20230605	115900	393191850	26750	26750	26750	26750	1
537	20230605	115800	393165100	26750	26750	26750	26750	4
538	20230605	115700	393058100	26750	26750	26750	26700	66
539	20230605	115600	391293350	26750	26750	26750	26750	3
540	20230605	115500	391213100	26700	26700	26700	26700	1
541	20230605	115400	391186400	26750	26750	26750	26750	51
542	20230605	115300	389822150	26750	26750	26750	26750	1
543	20230605	115200	389795400	26700	26700	26700	26700	0
544	20230605	115100	389795400	26700	26750	26750	26700	906
545	20230605	115000	365564200	26800	26800	26800	26800	0
546	20230605	114900	365564200	26800	26800	26800	26800	15
547	20230605	114800	365162200	26800	26800	26800	26800	0
548	20230605	114700	365162200	26800	26800	26800	26800	0
549	20230605	114600	365162200	26800	26800	26800	26800	0
550	20230605	114500	365162200	26800	26800	26800	26800	1
551	20230605	114400	365135400	26800	26800	26800	26800	4
552	20230605	114300	365028200	26800	26750	26800	26750	28
553	20230605	114200	364279150	26750	26750	26750	26750	7
554	20230605	114100	364091900	26750	26750	26750	26750	0
555	20230605	114000	364091900	26750	26750	26750	26750	6
556	20230605	113900	363931400	26800	26800	26800	26800	0
557	20230605	113800	363931400	26800	26800	26800	26800	1
558	20230605	113700	363904600	26750	26750	26750	26750	56
559	20230605	113600	362406600	26800	26800	26800	26800	8
560	20230605	113500	362192200	26800	26800	26800	26800	2
561	20230605	113400	362138600	26750	26800	26800	26750	36
562	20230605	113300	361175500	26750	26800	26800	26750	1017
563	20230605	113200	333930250	26750	26750	26750	26750	0
564	20230605	113100	333930250	26750	26800	26800	26750	521
565	20230605	113000	319974400	26750	26800	26800	26750	959
566	20230605	112900	294282550	26800	26750	26800	26750	2
567	20230605	112800	294229000	26750	26750	26750	26750	0
568	20230605	112700	294229000	26750	26800	26800	26750	171
569	20230605	112600	289648650	26800	26900	26900	26800	1252
570	20230605	112500	256066300	26900	26900	26900	26900	18
571	20230605	112400	255582100	26850	26850	26850	26850	0
572	20230605	112300	255582100	26850	26850	26850	26850	0
573	20230605	112200	255582100	26850	26850	26850	26850	0
574	20230605	112100	255582100	26850	26850	26850	26850	0
575	20230605	112000	255582100	26850	26850	26850	26850	193
576	20230605	111900	250400050	26850	26850	26850	26850	0
577	20230605	111800	250400050	26850	26850	26850	26850	0
578	20230605	111700	250400050	26850	26850	26850	26850	0
579	20230605	111600	250400050	26850	26850	26850	26850	0
580	20230605	111500	250400050	26850	26850	26850	26850	1
581	20230605	111400	250373200	26850	26850	26850	26850	0
582	20230605	111300	250373200	26850	26850	26850	26850	0
583	20230605	111200	250373200	26850	26850	26850	26850	0
584	20230605	111100	250373200	26850	26850	26850	26850	0
585	20230605	111000	250373200	26850	26850	26850	26850	0
586	20230605	110900	250373200	26850	26850	26850	26850	110
587	20230605	110800	247419700	26900	26900	26900	26900	76
588	20230605	110700	245375300	26850	26850	26850	26850	0
589	20230605	110600	245375300	26850	26850	26850	26850	0
590	20230605	110500	245375300	26850	26850	26850	26850	0
591	20230605	110400	245375300	26850	26850	26850	26850	0
592	20230605	110300	245375300	26850	26850	26850	26850	0
593	20230605	110200	245375300	26850	26850	26850	26850	48
594	20230605	110100	244086500	26800	26850	26850	26800	29
595	20230605	110000	243308750	26850	26800	26850	26800	171
596	20230605	105900	238723950	26850	26850	26850	26850	0
597	20230605	105800	238723950	26850	26850	26850	26850	0
598	20230605	105700	238723950	26850	26850	26850	26850	0
599	20230605	105600	238723950	26850	26850	26850	26850	0
600	20230605	105500	238723950	26850	26800	26850	26800	12
601	20230605	105400	238401800	26800	26800	26800	26800	0
602	20230605	105300	238401800	26800	26800	26800	26800	0
603	20230605	105200	238401800	26800	26800	26800	26800	100
604	20230605	105100	235721800	26900	26900	26900	26900	1
605	20230605	105000	235694900	26850	26850	26850	26850	284
606	20230605	104900	228069500	26900	26900	26900	26900	0
607	20230605	104800	228069500	26900	26900	26900	26900	381
608	20230605	104700	217820600	26900	26900	26900	26900	25
609	20230605	104600	217148100	26900	26900	26900	26900	0
610	20230605	104500	217148100	26900	26900	26900	26900	0
611	20230605	104400	217148100	26900	26900	26900	26900	0
612	20230605	104300	217148100	26900	26900	26900	26900	3
613	20230605	104200	217067400	26900	26900	26900	26900	3
614	20230605	104100	216986700	26900	26900	26900	26900	8
615	20230605	104000	216771500	26900	26900	26900	26900	0
616	20230605	103900	216771500	26900	26850	26900	26850	163
617	20230605	103800	212394900	26850	26850	26850	26850	0
618	20230605	103700	212394900	26850	26850	26850	26850	0
619	20230605	103600	212394900	26850	26850	26850	26850	6
620	20230605	103500	212233800	26850	26850	26850	26850	6
621	20230605	103400	212072700	26850	26850	26850	26850	19
622	20230605	103300	211562550	26850	26850	26850	26850	0
623	20230605	103200	211562550	26850	26800	26850	26800	43
624	20230605	103100	210409100	26850	26850	26850	26850	4
625	20230605	103000	210301700	26850	26850	26850	26850	7
626	20230605	102900	210113750	26850	26850	26850	26850	1
627	20230605	102800	210086900	26850	26850	26850	26850	0
628	20230605	102700	210086900	26850	26850	26850	26850	1
629	20230605	102600	210060050	26850	26850	26850	26850	18
630	20230605	102500	209576750	26850	26850	26850	26850	95
631	20230605	102400	207026000	26800	26800	26800	26800	18
632	20230605	102300	206543600	26900	26900	26900	26900	104
633	20230605	102200	203746000	26800	26800	26800	26800	0
634	20230605	102100	203746000	26800	26800	26800	26800	1
635	20230605	102000	203719200	26800	26800	26800	26800	0
636	20230605	101900	203719200	26800	26800	26800	26800	22
637	20230605	101800	203129600	26850	26850	26850	26850	15
638	20230605	101700	202726850	26850	26850	26850	26850	18
639	20230605	101600	202243550	26900	26900	26900	26900	50
640	20230605	101500	200898550	26850	26850	26850	26850	5
641	20230605	101400	200764300	26850	26850	26850	26850	1
642	20230605	101300	200737450	26850	26800	26850	26800	64
643	20230605	101200	199021250	26850	26850	26850	26850	0
644	20230605	101100	199021250	26850	26850	26850	26850	0
645	20230605	101000	199021250	26850	26850	26850	26850	0
646	20230605	100900	199021250	26850	26850	26850	26800	40
647	20230605	100800	197948450	26850	26850	26850	26850	5
648	20230605	100700	197814200	26800	26850	26850	26800	269
649	20230605	100600	190592600	26950	26950	26950	26950	61
650	20230605	100500	188948650	26900	26950	26950	26850	467
651	20230605	100400	176388650	26950	26900	26950	26900	32
652	20230605	100300	175527750	26900	27000	27000	26900	360
653	20230605	100200	165825700	27000	27000	27000	27000	29
654	20230605	100100	165042700	27000	27000	27000	26950	41
655	20230605	100000	163936900	27000	26900	27000	26900	1132
656	20230605	095900	133428700	26900	26950	26950	26900	21
657	20230605	095800	132862800	26950	26950	26950	26950	66
658	20230605	095700	131084100	26950	26950	26950	26950	126
659	20230605	095600	127688400	26950	27000	27000	26950	1176
660	20230605	095500	95972250	27000	27000	27000	27000	0
661	20230605	095400	95972250	27000	27000	27000	27000	1
662	20230605	095300	95945250	27050	27050	27050	27050	10
663	20230605	095200	95674750	27050	27050	27050	27050	0
664	20230605	095100	95674750	27050	27050	27050	27050	10
665	20230605	095000	95404250	27050	27050	27050	27050	2
666	20230605	094900	95350150	27050	27050	27050	27050	7
667	20230605	094800	95160800	27000	27000	27000	27000	23
668	20230605	094700	94539800	27050	27050	27050	27050	5
669	20230605	094600	94404550	27050	27050	27050	27050	22
670	20230605	094500	93809450	27100	27100	27100	27100	5
671	20230605	094400	93673950	27100	27000	27100	27000	101
672	20230605	094300	90936950	27000	27000	27000	27000	0
673	20230605	094200	90936950	27000	27000	27000	27000	0
674	20230605	094100	90936950	27000	27000	27000	27000	0
675	20230605	094000	90936950	27000	27000	27000	27000	0
676	20230605	093900	90936950	27000	27000	27000	27000	0
677	20230605	093800	90936950	27000	27000	27000	27000	1
678	20230605	093700	90909950	27100	27100	27100	27100	9
679	20230605	093600	90666050	27000	27000	27000	27000	0
680	20230605	093500	90666050	27000	27000	27000	27000	110
681	20230605	093400	87696050	27000	27050	27050	27000	423
682	20230605	093300	76274150	27050	27050	27050	27050	1
683	20230605	093200	76247100	27100	27100	27100	27100	1
684	20230605	093100	76220000	27100	27000	27100	27000	103
685	20230605	093000	73438000	26950	27050	27050	26950	484
686	20230605	092900	60359300	27050	27050	27050	27050	0
687	20230605	092800	60359300	27050	27050	27050	27050	21
688	20230605	092700	59791250	27050	27050	27050	27050	1
689	20230605	092600	59764200	27000	27000	27000	27000	0
690	20230605	092500	59764200	27000	27000	27000	27000	0
691	20230605	092400	59764200	27000	27000	27000	27000	36
692	20230605	092300	58792200	27000	27050	27050	27000	327
693	20230605	092200	49948200	27100	27100	27100	27100	1
694	20230605	092100	49921100	27100	27100	27100	27100	246
695	20230605	092000	43254500	27150	27100	27150	27100	41
696	20230605	091900	42143350	27100	27100	27100	27100	16
697	20230605	091800	41709750	27100	27150	27150	27100	101
698	20230605	091700	38967650	27200	27150	27200	27150	73
699	20230605	091600	36982500	27150	27200	27200	27150	19
700	20230605	091500	36465750	27200	27150	27200	27150	11
701	20230605	091400	36166950	27150	27150	27150	27150	29
702	20230605	091300	35379600	27150	27200	27200	27150	4
703	20230605	091200	35270950	27200	27150	27200	27150	293
704	20230605	091100	27314800	27100	27150	27150	27100	23
705	20230605	091000	26691450	27100	27100	27100	27100	0
706	20230605	090900	26691450	27100	27100	27100	27100	87
707	20230605	090800	24333750	27100	27100	27100	27100	22
708	20230605	090700	23737550	27100	27100	27100	27100	49
709	20230605	090600	22409650	27100	27100	27100	27100	307
710	20230605	090500	14089950	27150	27150	27150	27150	0
711	20230605	090400	14089950	27150	27150	27150	27150	2
712	20230605	090300	14035650	27100	27100	27100	27100	171
713	20230605	090200	9401550	27100	27100	27100	27100	100
714	20230605	090100	6691550	27100	27100	27100	27100	6
715	20230605	090000	6528950	27050	26950	27050	26950	242