KissMeData/005500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191600	541791600	22500	22500	22500	22500	805
3	20230607	191500	541791600	22500	22500	22500	22500	0
4	20230607	191400	541791600	22500	22500	22500	22500	0
5	20230607	191300	541791600	22500	22500	22500	22500	0
6	20230607	191200	541791600	22500	22500	22500	22500	0
7	20230607	191100	541791600	22500	22500	22500	22500	0
8	20230607	191000	541791600	22500	22500	22500	22500	0
9	20230607	190900	541791600	22500	22500	22500	22500	0
10	20230607	190800	541791600	22500	22500	22500	22500	0
11	20230607	190700	541791600	22500	22500	22500	22500	0
12	20230607	190600	541791600	22500	22500	22500	22500	0
13	20230607	190500	541791600	22500	22500	22500	22500	0
14	20230607	190400	541791600	22500	22500	22500	22500	0
15	20230607	190300	541791600	22500	22500	22500	22500	0
16	20230607	190200	541791600	22500	22500	22500	22500	0
17	20230607	190100	541791600	22500	22500	22500	22500	0
18	20230607	190000	541791600	22500	22500	22500	22500	0
19	20230607	185900	541791600	22500	22500	22500	22500	0
20	20230607	185800	541791600	22500	22500	22500	22500	0
21	20230607	185700	541791600	22500	22500	22500	22500	0
22	20230607	185600	541791600	22500	22500	22500	22500	0
23	20230607	185500	541791600	22500	22500	22500	22500	0
24	20230607	185400	541791600	22500	22500	22500	22500	0
25	20230607	185300	541791600	22500	22500	22500	22500	0
26	20230607	185200	541791600	22500	22500	22500	22500	0
27	20230607	185100	541791600	22500	22500	22500	22500	0
28	20230607	185000	541791600	22500	22500	22500	22500	0
29	20230607	184900	541791600	22500	22500	22500	22500	0
30	20230607	184800	541791600	22500	22500	22500	22500	0
31	20230607	184700	541791600	22500	22500	22500	22500	0
32	20230607	184600	541791600	22500	22500	22500	22500	805
33	20230607	184500	541791600	22500	22500	22500	22500	0
34	20230607	184400	541791600	22500	22500	22500	22500	0
35	20230607	184300	541791600	22500	22500	22500	22500	0
36	20230607	184200	541791600	22500	22500	22500	22500	0
37	20230607	184100	541791600	22500	22500	22500	22500	0
38	20230607	184000	541791600	22500	22500	22500	22500	0
39	20230607	183900	541791600	22500	22500	22500	22500	0
40	20230607	183800	541791600	22500	22500	22500	22500	0
41	20230607	183700	541791600	22500	22500	22500	22500	0
42	20230607	183600	541791600	22500	22500	22500	22500	0
43	20230607	183500	541791600	22500	22500	22500	22500	0
44	20230607	183400	541791600	22500	22500	22500	22500	0
45	20230607	183300	541791600	22500	22500	22500	22500	0
46	20230607	183200	541791600	22500	22500	22500	22500	0
47	20230607	183100	541791600	22500	22500	22500	22500	0
48	20230607	183000	541791600	22500	22500	22500	22500	0
49	20230607	182900	541791600	22500	22500	22500	22500	0
50	20230607	182800	541791600	22500	22500	22500	22500	0
51	20230607	182700	541791600	22500	22500	22500	22500	0
52	20230607	182600	541791600	22500	22500	22500	22500	0
53	20230607	182500	541791600	22500	22500	22500	22500	0
54	20230607	182400	541791600	22500	22500	22500	22500	0
55	20230607	182300	541791600	22500	22500	22500	22500	0
56	20230607	182200	541791600	22500	22500	22500	22500	0
57	20230607	182100	541791600	22500	22500	22500	22500	0
58	20230607	182000	541791600	22500	22500	22500	22500	0
59	20230607	181900	541791600	22500	22500	22500	22500	0
60	20230607	181800	541791600	22500	22500	22500	22500	0
61	20230607	181700	541791600	22500	22500	22500	22500	0
62	20230607	181600	541791600	22500	22500	22500	22500	805
63	20230607	181500	541791600	22500	22500	22500	22500	0
64	20230607	181400	541791600	22500	22500	22500	22500	0
65	20230607	181300	541791600	22500	22500	22500	22500	0
66	20230607	181200	541791600	22500	22500	22500	22500	0
67	20230607	181100	541791600	22500	22500	22500	22500	0
68	20230607	181000	541791600	22500	22500	22500	22500	0
69	20230607	180900	541791600	22500	22500	22500	22500	0
70	20230607	180800	541791600	22500	22500	22500	22500	0
71	20230607	180700	541791600	22500	22500	22500	22500	0
72	20230607	180600	541791600	22500	22500	22500	22500	0
73	20230607	180500	541791600	22500	22500	22500	22500	0
74	20230607	180400	541791600	22500	22500	22500	22500	0
75	20230607	180300	541791600	22500	22500	22500	22500	0
76	20230607	180200	541791600	22500	22500	22500	22500	0
77	20230607	180100	541791600	22500	22500	22500	22500	0
78	20230607	180000	541791600	22500	22500	22500	22500	0
79	20230607	175900	541791600	22500	22500	22500	22500	0
80	20230607	175800	541791600	22500	22500	22500	22500	0
81	20230607	175700	541791600	22500	22500	22500	22500	0
82	20230607	175600	541791600	22500	22500	22500	22500	0
83	20230607	175500	541791600	22500	22500	22500	22500	0
84	20230607	175400	541791600	22500	22500	22500	22500	0
85	20230607	175300	541791600	22500	22500	22500	22500	0
86	20230607	175200	541791600	22500	22500	22500	22500	0
87	20230607	175100	541791600	22500	22500	22500	22500	0
88	20230607	175000	541791600	22500	22500	22500	22500	0
89	20230607	174900	541791600	22500	22500	22500	22500	0
90	20230607	174800	541791600	22500	22500	22500	22500	0
91	20230607	174700	541791600	22500	22500	22500	22500	0
92	20230607	174600	541791600	22500	22500	22500	22500	805
93	20230607	174500	541791600	22500	22500	22500	22500	0
94	20230607	174400	541791600	22500	22500	22500	22500	0
95	20230607	174300	541791600	22500	22500	22500	22500	0
96	20230607	174200	541791600	22500	22500	22500	22500	0
97	20230607	174100	541791600	22500	22500	22500	22500	0
98	20230607	174000	541791600	22500	22500	22500	22500	0
99	20230607	173900	541791600	22500	22500	22500	22500	0
100	20230607	173800	541791600	22500	22500	22500	22500	0
101	20230607	173700	541791600	22500	22500	22500	22500	0
102	20230607	173600	541791600	22500	22500	22500	22500	0
103	20230607	173500	541791600	22500	22500	22500	22500	0
104	20230607	173400	541791600	22500	22500	22500	22500	0
105	20230607	173300	541791600	22500	22500	22500	22500	0
106	20230607	173200	541791600	22500	22500	22500	22500	0
107	20230607	173100	541791600	22500	22500	22500	22500	0
108	20230607	173000	541791600	22500	22500	22500	22500	0
109	20230607	172900	541791600	22500	22500	22500	22500	0
110	20230607	172800	541791600	22500	22500	22500	22500	0
111	20230607	172700	541791600	22500	22500	22500	22500	0
112	20230607	172600	541791600	22500	22500	22500	22500	0
113	20230607	172500	541791600	22500	22500	22500	22500	0
114	20230607	172400	541791600	22500	22500	22500	22500	0
115	20230607	172300	541791600	22500	22500	22500	22500	0
116	20230607	172200	541791600	22500	22500	22500	22500	0
117	20230607	172100	541791600	22500	22500	22500	22500	0
118	20230607	172000	541791600	22500	22500	22500	22500	0
119	20230607	171900	541791600	22500	22500	22500	22500	0
120	20230607	171800	541791600	22500	22500	22500	22500	0
121	20230607	171700	541791600	22500	22500	22500	22500	0
122	20230607	171600	541791600	22500	22500	22500	22500	805
123	20230607	171500	541791600	22500	22500	22500	22500	0
124	20230607	171400	541791600	22500	22500	22500	22500	0
125	20230607	171300	541791600	22500	22500	22500	22500	0
126	20230607	171200	541791600	22500	22500	22500	22500	0
127	20230607	171100	541791600	22500	22500	22500	22500	0
128	20230607	171000	541791600	22500	22500	22500	22500	0
129	20230607	170900	541791600	22500	22500	22500	22500	0
130	20230607	170800	541791600	22500	22500	22500	22500	0
131	20230607	170700	541791600	22500	22500	22500	22500	0
132	20230607	170600	541791600	22500	22500	22500	22500	0
133	20230607	170500	541791600	22500	22500	22500	22500	0
134	20230607	170400	541791600	22500	22500	22500	22500	0
135	20230607	170300	541791600	22500	22500	22500	22500	0
136	20230607	170200	541791600	22500	22500	22500	22500	0
137	20230607	170100	541791600	22500	22500	22500	22500	0
138	20230607	170000	541791600	22500	22500	22500	22500	0
139	20230607	165900	541791600	22500	22500	22500	22500	0
140	20230607	165800	541791600	22500	22500	22500	22500	0
141	20230607	165700	541791600	22500	22500	22500	22500	0
142	20230607	165600	541791600	22500	22500	22500	22500	0
143	20230607	165500	541791600	22500	22500	22500	22500	0
144	20230607	165400	541791600	22500	22500	22500	22500	0
145	20230607	165300	541791600	22500	22500	22500	22500	0
146	20230607	165200	541791600	22500	22500	22500	22500	0
147	20230607	165100	541791600	22500	22500	22500	22500	0
148	20230607	165000	541791600	22500	22500	22500	22500	0
149	20230607	164900	541791600	22500	22500	22500	22500	0
150	20230607	164800	541791600	22500	22500	22500	22500	0
151	20230607	164700	541791600	22500	22500	22500	22500	0
152	20230607	164600	541791600	22500	22500	22500	22500	805
153	20230607	164500	541791600	22500	22500	22500	22500	0
154	20230607	164400	541791600	22500	22500	22500	22500	0
155	20230607	164300	541791600	22500	22500	22500	22500	0
156	20230607	164200	541791600	22500	22500	22500	22500	0
157	20230607	164100	541791600	22500	22500	22500	22500	0
158	20230607	164000	541791600	22500	22500	22500	22500	0
159	20230607	163900	541791600	22500	22500	22500	22500	0
160	20230607	163800	541791600	22500	22500	22500	22500	0
161	20230607	163700	541791600	22500	22500	22500	22500	0
162	20230607	163600	541791600	22500	22500	22500	22500	0
163	20230607	163500	541791600	22500	22500	22500	22500	0
164	20230607	163400	541791600	22500	22500	22500	22500	0
165	20230607	163300	541791600	22500	22500	22500	22500	0
166	20230607	163200	541791600	22500	22500	22500	22500	0
167	20230607	163100	541791600	22500	22500	22500	22500	0
168	20230607	163000	541791600	22500	22500	22500	22500	0
169	20230607	162900	541791600	22500	22500	22500	22500	0
170	20230607	162800	541791600	22500	22500	22500	22500	0
171	20230607	162700	541791600	22500	22500	22500	22500	0
172	20230607	162600	541791600	22500	22500	22500	22500	0
173	20230607	162500	541791600	22500	22500	22500	22500	0
174	20230607	162400	541791600	22500	22500	22500	22500	0
175	20230607	162300	541791600	22500	22500	22500	22500	0
176	20230607	162200	541791600	22500	22500	22500	22500	0
177	20230607	162100	541791600	22500	22500	22500	22500	0
178	20230607	162000	541791600	22500	22500	22500	22500	0
179	20230607	161900	541791600	22500	22500	22500	22500	0
180	20230607	161800	541791600	22500	22500	22500	22500	0
181	20230607	161700	541791600	22500	22500	22500	22500	0
182	20230607	161600	541791600	22500	22500	22500	22500	805
183	20230607	161500	541791600	22500	22500	22500	22500	0
184	20230607	161400	541791600	22500	22500	22500	22500	0
185	20230607	161300	541791600	22500	22500	22500	22500	0
186	20230607	161200	541791600	22500	22500	22500	22500	0
187	20230607	161100	541791600	22500	22500	22500	22500	0
188	20230607	161000	541791600	22500	22500	22500	22500	0
189	20230607	160900	541791600	22500	22500	22500	22500	0
190	20230607	160800	541791600	22500	22500	22500	22500	0
191	20230607	160700	541791600	22500	22500	22500	22500	0
192	20230607	160600	541791600	22500	22500	22500	22500	0
193	20230607	160500	541791600	22500	22500	22500	22500	0
194	20230607	160400	541791600	22500	22500	22500	22500	0
195	20230607	160300	541791600	22500	22500	22500	22500	0
196	20230607	160200	541791600	22500	22500	22500	22500	0
197	20230607	160100	541791600	22500	22500	22500	22500	0
198	20230607	160000	541791600	22500	22500	22500	22500	0
199	20230607	155900	541791600	22500	22500	22500	22500	0
200	20230607	155800	541791600	22500	22500	22500	22500	0
201	20230607	155700	541791600	22500	22500	22500	22500	0
202	20230607	155600	541791600	22500	22500	22500	22500	0
203	20230607	155500	541791600	22500	22500	22500	22500	0
204	20230607	155400	541791600	22500	22500	22500	22500	0
205	20230607	155300	541791600	22500	22500	22500	22500	0
206	20230607	155200	541791600	22500	22500	22500	22500	0
207	20230607	155100	541791600	22500	22500	22500	22500	0
208	20230607	155000	541791600	22500	22500	22500	22500	0
209	20230607	154900	541791600	22500	22500	22500	22500	0
210	20230607	154800	541791600	22500	22500	22500	22500	0
211	20230607	154700	541791600	22500	22500	22500	22500	0
212	20230607	154600	541791600	22500	22500	22500	22500	805
213	20230607	154500	541791600	22500	22500	22500	22500	0
214	20230607	154400	541791600	22500	22500	22500	22500	0
215	20230607	154300	541791600	22500	22500	22500	22500	0
216	20230607	154200	541791600	22500	22500	22500	22500	0
217	20230607	154100	541791600	22500	22500	22500	22500	0
218	20230607	154000	541791600	22500	22500	22500	22500	0
219	20230607	153900	541791600	22500	22500	22500	22500	0
220	20230607	153800	541791600	22500	22500	22500	22500	0
221	20230607	153700	541791600	22500	22500	22500	22500	0
222	20230607	153600	541791600	22500	22500	22500	22500	0
223	20230607	153500	541791600	22500	22500	22500	22500	0
224	20230607	153400	541791600	22500	22500	22500	22500	0
225	20230607	153300	541791600	22500	22500	22500	22500	0
226	20230607	153200	541791600	22500	22500	22500	22500	0
227	20230607	153100	541791600	22500	22500	22500	22500	0
228	20230607	153000	541791600	22500	22500	22500	22500	805
229	20230607	152900	523679100	22500	22500	22500	22500	0
230	20230607	152800	523679100	22500	22500	22500	22500	0
231	20230607	152700	523679100	22500	22500	22500	22500	0
232	20230607	152600	523679100	22500	22500	22500	22500	0
233	20230607	152500	523679100	22500	22500	22500	22500	0
234	20230607	152400	523679100	22500	22500	22500	22500	0
235	20230607	152300	523679100	22500	22500	22500	22500	0
236	20230607	152200	523679100	22500	22500	22500	22500	0
237	20230607	152100	523679100	22500	22500	22500	22500	0
238	20230607	152000	523679100	22500	22500	22500	22500	0
239	20230607	151900	523679100	22500	22400	22500	22400	661
240	20230607	151800	508866850	22400	22400	22400	22400	4
241	20230607	151700	508777250	22400	22400	22450	22400	204
242	20230607	151600	504198050	22400	22400	22400	22400	44
243	20230607	151500	503212450	22400	22400	22450	22400	6
244	20230607	151400	503077950	22450	22400	22450	22400	50
245	20230607	151300	501957550	22450	22450	22450	22400	424
246	20230607	151200	492445000	22450	22450	22450	22450	22
247	20230607	151100	491951100	22450	22450	22500	22450	42
248	20230607	151000	491008150	22450	22450	22500	22450	10
249	20230607	150900	490783300	22450	22450	22450	22450	21
250	20230607	150800	490311850	22450	22450	22450	22450	12
251	20230607	150700	490042450	22450	22450	22450	22450	2
252	20230607	150600	489997550	22450	22450	22450	22450	177
253	20230607	150500	486023900	22450	22450	22450	22450	61
254	20230607	150400	484654450	22450	22450	22500	22450	54
255	20230607	150300	483441100	22450	22450	22450	22450	248
256	20230607	150200	477873500	22450	22450	22450	22450	20
257	20230607	150100	477424500	22450	22450	22450	22450	5
258	20230607	150000	477312250	22500	22500	22500	22500	1
259	20230607	145900	477289750	22500	22500	22500	22500	1
260	20230607	145800	477267250	22450	22450	22450	22450	0
261	20230607	145700	477267250	22450	22450	22450	22450	5
262	20230607	145600	477155000	22450	22450	22450	22450	2
263	20230607	145500	477110100	22500	22500	22500	22500	0
264	20230607	145400	477110100	22500	22500	22500	22500	1
265	20230607	145300	477087600	22450	22450	22450	22450	31
266	20230607	145200	476391650	22500	22500	22500	22500	1
267	20230607	145100	476369150	22450	22550	22550	22450	221
268	20230607	145000	471390700	22550	22550	22550	22550	1
269	20230607	144900	471368150	22450	22550	22550	22450	26
270	20230607	144800	470784350	22450	22450	22450	22450	2
271	20230607	144700	470739450	22550	22500	22550	22500	2
272	20230607	144600	470694400	22550	22550	22550	22550	0
273	20230607	144500	470694400	22550	22500	22550	22500	101
274	20230607	144400	468421850	22500	22500	22500	22500	0
275	20230607	144300	468421850	22500	22500	22500	22500	0
276	20230607	144200	468421850	22500	22500	22500	22500	0
277	20230607	144100	468421850	22500	22500	22500	22500	0
278	20230607	144000	468421850	22500	22500	22500	22500	14
279	20230607	143900	468106850	22450	22450	22450	22450	54
280	20230607	143800	466894550	22450	22450	22450	22450	0
281	20230607	143700	466894550	22450	22450	22450	22450	0
282	20230607	143600	466894550	22450	22450	22450	22450	10
283	20230607	143500	466670050	22500	22500	22500	22500	0
284	20230607	143400	466670050	22500	22500	22500	22500	0
285	20230607	143300	466670050	22500	22500	22500	22500	101
286	20230607	143200	464397550	22500	22500	22500	22500	7
287	20230607	143100	464240050	22500	22450	22500	22450	12
288	20230607	143000	463970450	22450	22450	22450	22450	1
289	20230607	142900	463948000	22450	22450	22450	22450	4
290	20230607	142800	463858200	22500	22500	22500	22500	4
291	20230607	142700	463768200	22450	22450	22450	22450	12
292	20230607	142600	463498800	22450	22450	22450	22450	0
293	20230607	142500	463498800	22450	22450	22450	22450	59
294	20230607	142400	462174250	22500	22500	22500	22500	0
295	20230607	142300	462174250	22500	22500	22500	22500	0
296	20230607	142200	462174250	22500	22500	22500	22500	0
297	20230607	142100	462174250	22500	22500	22500	22500	0
298	20230607	142000	462174250	22500	22500	22500	22500	10
299	20230607	141900	461949250	22500	22450	22500	22450	21
300	20230607	141800	461477750	22450	22450	22450	22450	32
301	20230607	141700	460759350	22400	22400	22400	22400	0
302	20230607	141600	460759350	22400	22400	22400	22400	0
303	20230607	141500	460759350	22400	22500	22500	22400	28
304	20230607	141400	460130150	22400	22400	22400	22400	90
305	20230607	141300	458114150	22400	22400	22400	22400	99
306	20230607	141200	455896550	22400	22400	22400	22400	20
307	20230607	141100	455448550	22400	22400	22400	22400	106
308	20230607	141000	453074150	22500	22450	22500	22400	1607
309	20230607	140900	417041400	22450	22450	22450	22450	35
310	20230607	140800	416255650	22450	22450	22450	22450	0
311	20230607	140700	416255650	22450	22450	22450	22450	5
312	20230607	140600	416143400	22500	22500	22500	22500	1
313	20230607	140500	416120900	22450	22450	22450	22450	0
314	20230607	140400	416120900	22450	22450	22450	22450	1
315	20230607	140300	416098450	22500	22500	22500	22500	0
316	20230607	140200	416098450	22500	22500	22500	22500	0
317	20230607	140100	416098450	22500	22500	22500	22500	3
318	20230607	140000	416030950	22500	22450	22500	22450	341
319	20230607	135900	408358800	22400	22400	22400	22400	10
320	20230607	135800	408134800	22400	22450	22450	22400	73
321	20230607	135700	406496100	22450	22450	22450	22450	95
322	20230607	135600	404363350	22450	22400	22450	22400	823
323	20230607	135500	385887250	22400	22400	22400	22400	5
324	20230607	135400	385775250	22450	22450	22450	22450	25
325	20230607	135300	385214000	22450	22450	22450	22450	90
326	20230607	135200	383193500	22450	22450	22450	22450	2
327	20230607	135100	383148600	22400	22400	22400	22400	0
328	20230607	135000	383148600	22400	22400	22400	22400	9
329	20230607	134900	382947000	22400	22400	22400	22400	0
330	20230607	134800	382947000	22400	22400	22400	22400	28
331	20230607	134700	382319800	22400	22400	22400	22400	0
332	20230607	134600	382319800	22400	22400	22400	22400	278
333	20230607	134500	376092600	22400	22400	22400	22400	3
334	20230607	134400	376025400	22400	22400	22400	22400	0
335	20230607	134300	376025400	22400	22400	22400	22400	15
336	20230607	134200	375689400	22400	22450	22450	22400	18
337	20230607	134100	375285700	22450	22400	22450	22400	6
338	20230607	134000	375151050	22450	22400	22450	22400	10
339	20230607	133900	374926700	22400	22400	22400	22400	119
340	20230607	133800	372261100	22400	22400	22400	22400	0
341	20230607	133700	372261100	22400	22400	22400	22400	20
342	20230607	133600	371813100	22400	22400	22400	22400	9
343	20230607	133500	371611500	22400	22450	22450	22400	259
344	20230607	133400	365798750	22450	22450	22500	22450	148
345	20230607	133300	362476100	22500	22500	22500	22500	1
346	20230607	133200	362453600	22450	22450	22450	22450	18
347	20230607	133100	362049500	22500	22500	22500	22500	0
348	20230607	133000	362049500	22500	22500	22500	22500	0
349	20230607	132900	362049500	22500	22500	22500	22500	0
350	20230607	132800	362049500	22500	22500	22500	22500	0
351	20230607	132700	362049500	22500	22500	22500	22500	0
352	20230607	132600	362049500	22500	22500	22500	22500	0
353	20230607	132500	362049500	22500	22500	22500	22500	20
354	20230607	132400	361599500	22550	22550	22550	22450	177
355	20230607	132300	357609850	22550	22550	22550	22550	1
356	20230607	132200	357587300	22550	22550	22550	22550	0
357	20230607	132100	357587300	22550	22550	22550	22550	5
358	20230607	132000	357474550	22550	22550	22550	22550	0
359	20230607	131900	357474550	22550	22550	22550	22550	0
360	20230607	131800	357474550	22550	22500	22550	22450	36
361	20230607	131700	356664950	22450	22450	22500	22450	29
362	20230607	131600	356013850	22500	22450	22500	22450	20
363	20230607	131500	355564800	22450	22450	22450	22450	5
364	20230607	131400	355452550	22450	22450	22450	22450	10
365	20230607	131300	355228050	22550	22550	22550	22550	0
366	20230607	131200	355228050	22550	22450	22550	22450	14
367	20230607	131100	354913550	22450	22450	22450	22450	5
368	20230607	131000	354801300	22500	22500	22550	22450	867
369	20230607	130900	335332650	22550	22550	22550	22500	118
370	20230607	130800	332671950	22550	22550	22550	22550	1
371	20230607	130700	332649400	22500	22500	22500	22500	14
372	20230607	130600	332334400	22500	22500	22500	22500	9
373	20230607	130500	332131900	22500	22500	22500	22500	28
374	20230607	130400	331501900	22550	22550	22550	22550	0
375	20230607	130300	331501900	22550	22550	22550	22550	1
376	20230607	130200	331479350	22450	22450	22450	22450	1
377	20230607	130100	331456900	22550	22500	22550	22500	100
378	20230607	130000	329206850	22500	22500	22500	22500	14
379	20230607	125900	328891850	22550	22450	22550	22400	46
380	20230607	125800	327858000	22450	22550	22550	22400	56
381	20230607	125700	326603300	22350	22500	22500	22350	2684
382	20230607	125600	266376900	22550	22550	22550	22550	20
383	20230607	125500	265925900	22600	22600	22600	22600	0
384	20230607	125400	265925900	22600	22600	22600	22600	0
385	20230607	125300	265925900	22600	22600	22600	22600	0
386	20230607	125200	265925900	22600	22600	22600	22600	0
387	20230607	125100	265925900	22600	22600	22600	22600	0
388	20230607	125000	265925900	22600	22600	22600	22600	1
389	20230607	124900	265903300	22500	22500	22500	22500	10
390	20230607	124800	265678300	22500	22500	22500	22500	0
391	20230607	124700	265678300	22500	22600	22600	22500	44
392	20230607	124600	264685200	22600	22550	22600	22500	7
393	20230607	124500	264527550	22500	22500	22500	22500	57
394	20230607	124400	263245050	22500	22600	22600	22500	489
395	20230607	124300	252220450	22550	22550	22550	22550	10
396	20230607	124200	251994950	22550	22600	22600	22550	157
397	20230607	124100	248447300	22600	22600	22600	22600	0
398	20230607	124000	248447300	22600	22550	22600	22550	11
399	20230607	123900	248199200	22600	22600	22600	22600	1
400	20230607	123800	248176600	22550	22550	22550	22550	20
401	20230607	123700	247725600	22600	22600	22600	22600	0
402	20230607	123600	247725600	22600	22600	22600	22600	0
403	20230607	123500	247725600	22600	22600	22600	22600	23
404	20230607	123400	247205800	22600	22600	22600	22600	0
405	20230607	123300	247205800	22600	22600	22600	22600	0
406	20230607	123200	247205800	22600	22600	22600	22600	0
407	20230607	123100	247205800	22600	22600	22600	22600	0
408	20230607	123000	247205800	22600	22600	22600	22600	10
409	20230607	122900	246979800	22600	22600	22600	22600	0
410	20230607	122800	246979800	22600	22600	22600	22600	0
411	20230607	122700	246979800	22600	22600	22600	22600	23
412	20230607	122600	246460000	22600	22600	22600	22600	0
413	20230607	122500	246460000	22600	22600	22600	22600	4
414	20230607	122400	246369600	22600	22600	22600	22600	2
415	20230607	122300	246324400	22600	22600	22600	22600	5
416	20230607	122200	246211400	22600	22600	22600	22550	110
417	20230607	122100	243725900	22600	22600	22600	22600	0
418	20230607	122000	243725900	22600	22550	22600	22550	4
419	20230607	121900	243635650	22600	22600	22600	22600	0
420	20230607	121800	243635650	22600	22600	22600	22600	2
421	20230607	121700	243590450	22550	22550	22550	22550	28
422	20230607	121600	242959050	22600	22600	22600	22600	6
423	20230607	121500	242823450	22600	22600	22600	22600	4
424	20230607	121400	242733050	22600	22600	22600	22600	2
425	20230607	121300	242687850	22600	22600	22600	22600	61
426	20230607	121200	241309250	22600	22600	22600	22600	0
427	20230607	121100	241309250	22600	22550	22600	22550	11
428	20230607	121000	241061150	22550	22650	22650	22550	80
429	20230607	120900	239249950	22650	22650	22650	22650	0
430	20230607	120800	239249950	22650	22650	22650	22650	0
431	20230607	120700	239249950	22650	22650	22650	22650	0
432	20230607	120600	239249950	22650	22650	22650	22650	0
433	20230607	120500	239249950	22650	22650	22650	22650	0
434	20230607	120400	239249950	22650	22650	22650	22650	1
435	20230607	120300	239227300	22600	22600	22600	22600	1
436	20230607	120200	239204700	22600	22550	22600	22550	59
437	20230607	120100	237871800	22600	22600	22600	22600	0
438	20230607	120000	237871800	22600	22550	22600	22550	11
439	20230607	115900	237623700	22600	22600	22600	22600	1
440	20230607	115800	237601100	22550	22550	22550	22550	2
441	20230607	115700	237556000	22600	22600	22600	22600	10
442	20230607	115600	237330000	22600	22600	22600	22600	5
443	20230607	115500	237217000	22600	22600	22600	22600	5
444	20230607	115400	237104000	22600	22600	22600	22600	1
445	20230607	115300	237081400	22550	22550	22550	22550	10
446	20230607	115200	236855900	22600	22600	22600	22600	0
447	20230607	115100	236855900	22600	22600	22600	22600	0
448	20230607	115000	236855900	22600	22600	22600	22600	0
449	20230607	114900	236855900	22600	22600	22600	22600	7
450	20230607	114800	236697700	22600	22600	22600	22600	0
451	20230607	114700	236697700	22600	22600	22600	22600	0
452	20230607	114600	236697700	22600	22600	22600	22600	2
453	20230607	114500	236652500	22650	22550	22650	22550	20
454	20230607	114400	236200450	22600	22600	22600	22600	11
455	20230607	114300	235951850	22600	22600	22600	22600	0
456	20230607	114200	235951850	22600	22550	22600	22550	14
457	20230607	114100	235636100	22550	22600	22650	22550	506
458	20230607	114000	224183150	22600	22550	22600	22550	11
459	20230607	113900	223935050	22600	22600	22600	22600	3
460	20230607	113800	223867250	22550	22600	22600	22550	21
461	20230607	113700	223393600	22600	22600	22600	22600	1
462	20230607	113600	223371000	22650	22550	22650	22550	5
463	20230607	113500	223258050	22650	22600	22650	22600	61
464	20230607	113400	221879350	22700	22700	22700	22700	0
465	20230607	113300	221879350	22700	22700	22700	22700	0
466	20230607	113200	221879350	22700	22700	22700	22700	0
467	20230607	113100	221879350	22700	22700	22700	22700	0
468	20230607	113000	221879350	22700	22700	22700	22700	0
469	20230607	112900	221879350	22700	22700	22700	22700	0
470	20230607	112800	221879350	22700	22700	22700	22700	0
471	20230607	112700	221879350	22700	22650	22700	22650	3
472	20230607	112600	221811350	22650	22600	22650	22600	151
473	20230607	112500	218393650	22600	22600	22600	22600	1
474	20230607	112400	218371050	22550	22550	22550	22550	10
475	20230607	112300	218145550	22600	22600	22600	22600	0
476	20230607	112200	218145550	22600	22600	22600	22550	11
477	20230607	112100	217897400	22500	22550	22550	22500	627
478	20230607	112000	203764100	22650	22600	22650	22600	14
479	20230607	111900	203447650	22650	22600	22650	22550	97
480	20230607	111800	201256200	22600	22600	22600	22550	131
481	20230607	111700	198296500	22600	22600	22600	22600	50
482	20230607	111600	197166500	22650	22650	22650	22650	0
483	20230607	111500	197166500	22650	22650	22650	22650	0
484	20230607	111400	197166500	22650	22550	22650	22550	18
485	20230607	111300	196760500	22550	22600	22600	22550	110
486	20230607	111200	194274950	22650	22600	22650	22600	25
487	20230607	111100	193709850	22650	22600	22650	22550	886
488	20230607	111000	173693650	22700	22650	22700	22650	27
489	20230607	110900	173082050	22650	22650	22650	22600	57
490	20230607	110800	171791450	22600	22600	22650	22600	12
491	20230607	110700	171520200	22600	22650	22650	22600	5
492	20230607	110600	171407150	22650	22650	22650	22650	10
493	20230607	110500	171180650	22650	22600	22650	22600	130
494	20230607	110400	168242600	22650	22700	22700	22650	383
495	20230607	110300	159567600	22650	22650	22650	22650	0
496	20230607	110200	159567600	22650	22650	22650	22650	129
497	20230607	110100	156645750	22700	22700	22700	22700	0
498	20230607	110000	156645750	22700	22700	22700	22650	10
499	20230607	105900	156419100	22650	22650	22650	22650	23
500	20230607	105800	155898150	22700	22700	22700	22700	0
501	20230607	105700	155898150	22700	22650	22700	22650	15
502	20230607	105600	155558350	22650	22650	22650	22650	0
503	20230607	105500	155558350	22650	22650	22650	22650	10
504	20230607	105400	155331850	22700	22700	22700	22700	1
505	20230607	105300	155309150	22650	22650	22650	22650	18
506	20230607	105200	154901450	22650	22650	22650	22650	0
507	20230607	105100	154901450	22650	22650	22650	22650	28
508	20230607	105000	154267250	22650	22650	22650	22650	1
509	20230607	104900	154244600	22700	22700	22700	22700	0
510	20230607	104800	154244600	22700	22700	22700	22650	21
511	20230607	104700	153768400	22700	22700	22700	22650	12
512	20230607	104600	153496500	22650	22650	22650	22650	32
513	20230607	104500	152771700	22750	22750	22750	22750	0
514	20230607	104400	152771700	22750	22750	22750	22600	6
515	20230607	104300	152635650	22650	22750	22750	22600	59
516	20230607	104200	151301800	22600	22750	22750	22600	606
517	20230607	104100	137577950	22750	22750	22750	22750	0
518	20230607	104000	137577950	22750	22750	22750	22750	0
519	20230607	103900	137577950	22750	22750	22750	22750	0
520	20230607	103800	137577950	22750	22650	22750	22650	205
521	20230607	103700	132922150	22700	22650	22700	22650	20
522	20230607	103600	132469100	22700	22700	22700	22700	1
523	20230607	103500	132446400	22650	22700	22700	22650	13
524	20230607	103400	132151900	22700	22700	22700	22700	5
525	20230607	103300	132038400	22700	22700	22700	22650	4
526	20230607	103200	131947700	22700	22700	22700	22700	0
527	20230607	103100	131947700	22700	22700	22700	22700	1
528	20230607	103000	131925000	22650	22650	22700	22650	12
529	20230607	102900	131653150	22650	22700	22700	22650	15
530	20230607	102800	131313200	22650	22650	22650	22650	29
531	20230607	102700	130656350	22700	22700	22700	22700	0
532	20230607	102600	130656350	22700	22650	22700	22650	23
533	20230607	102500	130135350	22700	22700	22700	22700	2
534	20230607	102400	130089950	22700	22700	22700	22700	0
535	20230607	102300	130089950	22700	22700	22700	22700	1
536	20230607	102200	130067250	22700	22700	22750	22700	118
537	20230607	102100	127388600	22700	22700	22700	22700	4
538	20230607	102000	127297800	22750	22750	22750	22750	0
539	20230607	101900	127297800	22750	22750	22750	22750	0
540	20230607	101800	127297800	22750	22750	22750	22750	0
541	20230607	101700	127297800	22750	22700	22750	22700	10
542	20230607	101600	127070750	22750	22750	22750	22700	13
543	20230607	101500	126775500	22750	22700	22750	22700	11
544	20230607	101400	126525550	22750	22650	22750	22650	30
545	20230607	101300	125845950	22750	22650	22750	22650	507
546	20230607	101200	114327200	22700	22700	22700	22700	0
547	20230607	101100	114327200	22700	22700	22700	22700	0
548	20230607	101000	114327200	22700	22700	22700	22650	101
549	20230607	100900	112035400	22650	22650	22650	22650	2
550	20230607	100800	111990100	22650	22650	22650	22650	1
551	20230607	100700	111967450	22750	22700	22750	22650	274
552	20230607	100600	105748950	22750	22750	22750	22750	41
553	20230607	100500	104816200	22700	22700	22700	22700	265
554	20230607	100400	98800700	22750	22750	22750	22750	0
555	20230607	100300	98800700	22750	22750	22750	22750	0
556	20230607	100200	98800700	22750	22750	22750	22750	1
557	20230607	100100	98777950	22700	22700	22700	22700	41
558	20230607	100000	97847250	22650	22650	22650	22650	0
559	20230607	095900	97847250	22650	22700	22700	22650	196
560	20230607	095800	93400200	22750	22750	22750	22750	1
561	20230607	095700	93377450	22700	22700	22700	22700	4
562	20230607	095600	93286650	22700	22700	22700	22700	10
563	20230607	095500	93059650	22750	22700	22750	22700	64
564	20230607	095400	91606800	22700	22700	22700	22700	110
565	20230607	095300	89109800	22800	22800	22800	22800	0
566	20230607	095200	89109800	22800	22800	22800	22800	0
567	20230607	095100	89109800	22800	22800	22800	22800	0
568	20230607	095000	89109800	22800	22800	22800	22700	3
569	20230607	094900	89041500	22700	22750	22750	22700	340
570	20230607	094800	81308800	22800	22800	22800	22800	0
571	20230607	094700	81308800	22800	22800	22800	22800	0
572	20230607	094600	81308800	22800	22800	22800	22800	0
573	20230607	094500	81308800	22800	22800	22800	22800	0
574	20230607	094400	81308800	22800	22800	22800	22800	1
575	20230607	094300	81286000	22750	22750	22750	22750	0
576	20230607	094200	81286000	22750	22800	22800	22750	24
577	20230607	094100	80739900	22750	22750	22800	22750	259
578	20230607	094000	74847150	22700	22750	22750	22700	7
579	20230607	093900	74688200	22750	22700	22750	22700	20
580	20230607	093800	74234150	22750	22750	22750	22750	1
581	20230607	093700	74211400	22750	22750	22750	22750	0
582	20230607	093600	74211400	22750	22750	22750	22750	17
583	20230607	093500	73824650	22700	22750	22750	22700	21
584	20230607	093400	73347900	22700	22700	22700	22700	4
585	20230607	093300	73257100	22750	22750	22750	22750	2
586	20230607	093200	73211600	22750	22650	22750	22650	33
587	20230607	093100	72463550	22700	22700	22700	22700	32
588	20230607	093000	71737150	22750	22750	22750	22750	1
589	20230607	092900	71714400	22700	22700	22700	22700	24
590	20230607	092800	71169600	22750	22750	22750	22750	0
591	20230607	092700	71169600	22750	22750	22750	22750	0
592	20230607	092600	71169600	22750	22700	22750	22700	15
593	20230607	092500	70829050	22750	22700	22750	22700	32
594	20230607	092400	70102600	22750	22750	22750	22750	0
595	20230607	092300	70102600	22750	22700	22750	22650	33
596	20230607	092200	69353900	22700	22700	22700	22700	22
597	20230607	092100	68854500	22700	22650	22700	22650	31
598	20230607	092000	68152200	22650	22600	22650	22600	164
599	20230607	091900	64440550	22600	22650	22650	22600	619
600	20230607	091800	50422900	22750	22750	22750	22750	0
601	20230607	091700	50422900	22750	22750	22750	22750	0
602	20230607	091600	50422900	22750	22650	22750	22650	7
603	20230607	091500	50264050	22650	22700	22700	22650	23
604	20230607	091400	49742750	22650	22750	22750	22550	635
605	20230607	091300	35362050	22700	22700	22700	22700	46
606	20230607	091200	34317850	22800	22800	22800	22800	0
607	20230607	091100	34317850	22800	22750	22800	22750	18
608	20230607	091000	33907950	22800	22700	22800	22700	26
609	20230607	090900	33317650	22700	22750	22750	22700	345
610	20230607	090800	25471050	22800	22800	22800	22800	141
611	20230607	090700	22256250	22750	22750	22750	22750	122
612	20230607	090600	19480750	22700	22750	22750	22700	8
613	20230607	090500	19299100	22650	22700	22700	22650	175
614	20230607	090400	15327800	22700	22700	22700	22700	22
615	20230607	090300	14828400	22750	22750	22750	22750	0
616	20230607	090200	14828400	22750	22700	22750	22650	486
617	20230607	090100	3799250	22750	22750	22750	22750	0
618	20230607	090000	3799250	22750	22750	22750	22750	167