KissMeData/002380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	4165201500	212500	212500	212500	212500	922
3	20230605	183500	4165201500	212500	212500	212500	212500	0
4	20230605	183400	4165201500	212500	212500	212500	212500	0
5	20230605	183300	4165201500	212500	212500	212500	212500	0
6	20230605	183200	4165201500	212500	212500	212500	212500	0
7	20230605	183100	4165201500	212500	212500	212500	212500	0
8	20230605	183000	4165201500	212500	212500	212500	212500	0
9	20230605	182900	4165201500	212500	212500	212500	212500	0
10	20230605	182800	4165201500	212500	212500	212500	212500	0
11	20230605	182700	4165201500	212500	212500	212500	212500	0
12	20230605	182600	4165201500	212500	212500	212500	212500	0
13	20230605	182500	4165201500	212500	212500	212500	212500	0
14	20230605	182400	4165201500	212500	212500	212500	212500	0
15	20230605	182300	4165201500	212500	212500	212500	212500	0
16	20230605	182200	4165201500	212500	212500	212500	212500	0
17	20230605	182100	4165201500	212500	212500	212500	212500	0
18	20230605	182000	4165201500	212500	212500	212500	212500	0
19	20230605	181900	4165201500	212500	212500	212500	212500	0
20	20230605	181800	4165201500	212500	212500	212500	212500	0
21	20230605	181700	4165201500	212500	212500	212500	212500	0
22	20230605	181600	4165201500	212500	212500	212500	212500	0
23	20230605	181500	4165201500	212500	212500	212500	212500	0
24	20230605	181400	4165201500	212500	212500	212500	212500	0
25	20230605	181300	4165201500	212500	212500	212500	212500	0
26	20230605	181200	4165201500	212500	212500	212500	212500	0
27	20230605	181100	4165201500	212500	212500	212500	212500	0
28	20230605	181000	4165201500	212500	212500	212500	212500	0
29	20230605	180900	4165201500	212500	212500	212500	212500	0
30	20230605	180800	4165201500	212500	212500	212500	212500	0
31	20230605	180700	4165201500	212500	212500	212500	212500	0
32	20230605	180600	4165201500	212500	212500	212500	212500	922
33	20230605	180500	4165201500	212500	212500	212500	212500	0
34	20230605	180400	4165201500	212500	212500	212500	212500	0
35	20230605	180300	4165201500	212500	212500	212500	212500	0
36	20230605	180200	4165201500	212500	212500	212500	212500	0
37	20230605	180100	4165201500	212500	212500	212500	212500	0
38	20230605	180000	4165201500	212500	212500	212500	212500	0
39	20230605	175900	4165201500	212500	212500	212500	212500	0
40	20230605	175800	4165201500	212500	212500	212500	212500	0
41	20230605	175700	4165201500	212500	212500	212500	212500	0
42	20230605	175600	4165201500	212500	212500	212500	212500	0
43	20230605	175500	4165201500	212500	212500	212500	212500	0
44	20230605	175400	4165201500	212500	212500	212500	212500	0
45	20230605	175300	4165201500	212500	212500	212500	212500	0
46	20230605	175200	4165201500	212500	212500	212500	212500	0
47	20230605	175100	4165201500	212500	212500	212500	212500	0
48	20230605	175000	4165201500	212500	212500	212500	212500	0
49	20230605	174900	4165201500	212500	212500	212500	212500	0
50	20230605	174800	4165201500	212500	212500	212500	212500	0
51	20230605	174700	4165201500	212500	212500	212500	212500	0
52	20230605	174600	4165201500	212500	212500	212500	212500	0
53	20230605	174500	4165201500	212500	212500	212500	212500	0
54	20230605	174400	4165201500	212500	212500	212500	212500	0
55	20230605	174300	4165201500	212500	212500	212500	212500	0
56	20230605	174200	4165201500	212500	212500	212500	212500	0
57	20230605	174100	4165201500	212500	212500	212500	212500	0
58	20230605	174000	4165201500	212500	212500	212500	212500	0
59	20230605	173900	4165201500	212500	212500	212500	212500	0
60	20230605	173800	4165201500	212500	212500	212500	212500	0
61	20230605	173700	4165201500	212500	212500	212500	212500	0
62	20230605	173600	4165201500	212500	212500	212500	212500	922
63	20230605	173500	4165201500	212500	212500	212500	212500	0
64	20230605	173400	4165201500	212500	212500	212500	212500	0
65	20230605	173300	4165201500	212500	212500	212500	212500	0
66	20230605	173200	4165201500	212500	212500	212500	212500	0
67	20230605	173100	4165201500	212500	212500	212500	212500	0
68	20230605	173000	4165201500	212500	212500	212500	212500	0
69	20230605	172900	4165201500	212500	212500	212500	212500	0
70	20230605	172800	4165201500	212500	212500	212500	212500	0
71	20230605	172700	4165201500	212500	212500	212500	212500	0
72	20230605	172600	4165201500	212500	212500	212500	212500	0
73	20230605	172500	4165201500	212500	212500	212500	212500	0
74	20230605	172400	4165201500	212500	212500	212500	212500	0
75	20230605	172300	4165201500	212500	212500	212500	212500	0
76	20230605	172200	4165201500	212500	212500	212500	212500	0
77	20230605	172100	4165201500	212500	212500	212500	212500	0
78	20230605	172000	4165201500	212500	212500	212500	212500	0
79	20230605	171900	4165201500	212500	212500	212500	212500	0
80	20230605	171800	4165201500	212500	212500	212500	212500	0
81	20230605	171700	4165201500	212500	212500	212500	212500	0
82	20230605	171600	4165201500	212500	212500	212500	212500	0
83	20230605	171500	4165201500	212500	212500	212500	212500	0
84	20230605	171400	4165201500	212500	212500	212500	212500	0
85	20230605	171300	4165201500	212500	212500	212500	212500	0
86	20230605	171200	4165201500	212500	212500	212500	212500	0
87	20230605	171100	4165201500	212500	212500	212500	212500	0
88	20230605	171000	4165201500	212500	212500	212500	212500	0
89	20230605	170900	4165201500	212500	212500	212500	212500	0
90	20230605	170800	4165201500	212500	212500	212500	212500	0
91	20230605	170700	4165201500	212500	212500	212500	212500	0
92	20230605	170600	4165201500	212500	212500	212500	212500	922
93	20230605	170500	4165201500	212500	212500	212500	212500	0
94	20230605	170400	4165201500	212500	212500	212500	212500	0
95	20230605	170300	4165201500	212500	212500	212500	212500	0
96	20230605	170200	4165201500	212500	212500	212500	212500	0
97	20230605	170100	4165201500	212500	212500	212500	212500	0
98	20230605	170000	4165201500	212500	212500	212500	212500	0
99	20230605	165900	4165201500	212500	212500	212500	212500	0
100	20230605	165800	4165201500	212500	212500	212500	212500	0
101	20230605	165700	4165201500	212500	212500	212500	212500	0
102	20230605	165600	4165201500	212500	212500	212500	212500	0
103	20230605	165500	4165201500	212500	212500	212500	212500	0
104	20230605	165400	4165201500	212500	212500	212500	212500	0
105	20230605	165300	4165201500	212500	212500	212500	212500	0
106	20230605	165200	4165201500	212500	212500	212500	212500	0
107	20230605	165100	4165201500	212500	212500	212500	212500	0
108	20230605	165000	4165201500	212500	212500	212500	212500	0
109	20230605	164900	4165201500	212500	212500	212500	212500	0
110	20230605	164800	4165201500	212500	212500	212500	212500	0
111	20230605	164700	4165201500	212500	212500	212500	212500	0
112	20230605	164600	4165201500	212500	212500	212500	212500	0
113	20230605	164500	4165201500	212500	212500	212500	212500	0
114	20230605	164400	4165201500	212500	212500	212500	212500	0
115	20230605	164300	4165201500	212500	212500	212500	212500	0
116	20230605	164200	4165201500	212500	212500	212500	212500	0
117	20230605	164100	4165201500	212500	212500	212500	212500	0
118	20230605	164000	4165201500	212500	212500	212500	212500	0
119	20230605	163900	4165201500	212500	212500	212500	212500	0
120	20230605	163800	4165201500	212500	212500	212500	212500	0
121	20230605	163700	4165201500	212500	212500	212500	212500	0
122	20230605	163600	4165201500	212500	212500	212500	212500	922
123	20230605	163500	4165201500	212500	212500	212500	212500	0
124	20230605	163400	4165201500	212500	212500	212500	212500	0
125	20230605	163300	4165201500	212500	212500	212500	212500	0
126	20230605	163200	4165201500	212500	212500	212500	212500	0
127	20230605	163100	4165201500	212500	212500	212500	212500	0
128	20230605	163000	4165201500	212500	212500	212500	212500	0
129	20230605	162900	4165201500	212500	212500	212500	212500	0
130	20230605	162800	4165201500	212500	212500	212500	212500	0
131	20230605	162700	4165201500	212500	212500	212500	212500	0
132	20230605	162600	4165201500	212500	212500	212500	212500	0
133	20230605	162500	4165201500	212500	212500	212500	212500	0
134	20230605	162400	4165201500	212500	212500	212500	212500	0
135	20230605	162300	4165201500	212500	212500	212500	212500	0
136	20230605	162200	4165201500	212500	212500	212500	212500	0
137	20230605	162100	4165201500	212500	212500	212500	212500	0
138	20230605	162000	4165201500	212500	212500	212500	212500	0
139	20230605	161900	4165201500	212500	212500	212500	212500	0
140	20230605	161800	4165201500	212500	212500	212500	212500	0
141	20230605	161700	4165201500	212500	212500	212500	212500	0
142	20230605	161600	4165201500	212500	212500	212500	212500	0
143	20230605	161500	4165201500	212500	212500	212500	212500	0
144	20230605	161400	4165201500	212500	212500	212500	212500	0
145	20230605	161300	4165201500	212500	212500	212500	212500	0
146	20230605	161200	4165201500	212500	212500	212500	212500	0
147	20230605	161100	4165201500	212500	212500	212500	212500	0
148	20230605	161000	4165201500	212500	212500	212500	212500	0
149	20230605	160900	4165201500	212500	212500	212500	212500	0
150	20230605	160800	4165201500	212500	212500	212500	212500	0
151	20230605	160700	4165201500	212500	212500	212500	212500	0
152	20230605	160600	4165201500	212500	212500	212500	212500	922
153	20230605	160500	4165201500	212500	212500	212500	212500	0
154	20230605	160400	4165201500	212500	212500	212500	212500	0
155	20230605	160300	4165201500	212500	212500	212500	212500	0
156	20230605	160200	4165201500	212500	212500	212500	212500	0
157	20230605	160100	4165201500	212500	212500	212500	212500	0
158	20230605	160000	4165201500	212500	212500	212500	212500	0
159	20230605	155900	4165201500	212500	212500	212500	212500	0
160	20230605	155800	4165201500	212500	212500	212500	212500	0
161	20230605	155700	4165201500	212500	212500	212500	212500	0
162	20230605	155600	4165201500	212500	212500	212500	212500	0
163	20230605	155500	4165201500	212500	212500	212500	212500	0
164	20230605	155400	4165201500	212500	212500	212500	212500	0
165	20230605	155300	4165201500	212500	212500	212500	212500	0
166	20230605	155200	4165201500	212500	212500	212500	212500	0
167	20230605	155100	4165201500	212500	212500	212500	212500	0
168	20230605	155000	4165201500	212500	212500	212500	212500	0
169	20230605	154900	4165201500	212500	212500	212500	212500	0
170	20230605	154800	4165201500	212500	212500	212500	212500	0
171	20230605	154700	4165201500	212500	212500	212500	212500	0
172	20230605	154600	4165201500	212500	212500	212500	212500	0
173	20230605	154500	4165201500	212500	212500	212500	212500	0
174	20230605	154400	4165201500	212500	212500	212500	212500	0
175	20230605	154300	4165201500	212500	212500	212500	212500	0
176	20230605	154200	4165201500	212500	212500	212500	212500	0
177	20230605	154100	4165201500	212500	212500	212500	212500	0
178	20230605	154000	4165201500	212500	212500	212500	212500	0
179	20230605	153900	4165201500	212500	212500	212500	212500	0
180	20230605	153800	4165201500	212500	212500	212500	212500	0
181	20230605	153700	4165201500	212500	212500	212500	212500	0
182	20230605	153600	4165201500	212500	212500	212500	212500	922
183	20230605	153500	4165201500	212500	212500	212500	212500	0
184	20230605	153400	4165201500	212500	212500	212500	212500	0
185	20230605	153300	4165201500	212500	212500	212500	212500	0
186	20230605	153200	4165201500	212500	212500	212500	212500	0
187	20230605	153100	4165201500	212500	212500	212500	212500	0
188	20230605	153000	4165201500	212500	212500	212500	212500	922
189	20230605	152900	3969276500	213000	213000	213000	213000	0
190	20230605	152800	3969276500	213000	213000	213000	213000	0
191	20230605	152700	3969276500	213000	213000	213000	213000	0
192	20230605	152600	3969276500	213000	213000	213000	213000	0
193	20230605	152500	3969276500	213000	213000	213000	213000	0
194	20230605	152400	3969276500	213000	213000	213000	213000	0
195	20230605	152300	3969276500	213000	213000	213000	213000	0
196	20230605	152200	3969276500	213000	213000	213000	213000	0
197	20230605	152100	3969276500	213000	213000	213000	213000	0
198	20230605	152000	3969276500	213000	213000	213000	213000	0
199	20230605	151900	3969276500	213000	213000	213000	212500	76
200	20230605	151800	3953100000	213000	213000	213000	212500	67
201	20230605	151700	3938838500	212500	212500	213000	212000	54
202	20230605	151600	3927356000	212500	212000	212500	212000	62
203	20230605	151500	3914183500	212000	212000	212500	212000	12
204	20230605	151400	3911635000	212000	213000	213000	212000	108
205	20230605	151300	3888685500	212500	213000	213000	212500	28
206	20230605	151200	3882730500	213000	213000	213000	213000	17
207	20230605	151100	3879109500	213000	213000	213000	213000	11
208	20230605	151000	3876766500	213000	212500	213000	212500	23
209	20230605	150900	3871870500	212500	212500	213000	212000	174
210	20230605	150800	3834898000	212500	212000	213000	212000	31
211	20230605	150700	3828305500	212000	212000	213000	212000	21
212	20230605	150600	3823845500	213000	213000	213000	212000	21
213	20230605	150500	3819374500	212000	212000	213000	212000	74
214	20230605	150400	3803670500	212000	213000	213000	212000	46
215	20230605	150300	3793879000	212500	212500	213000	212000	31
216	20230605	150200	3787286000	212500	212500	212500	212000	3
217	20230605	150100	3786649000	212500	212500	213000	212500	46
218	20230605	150000	3776864500	212500	212500	212500	212000	28
219	20230605	145900	3770918500	212500	213000	213000	212000	191
220	20230605	145800	3730344000	213000	213000	213000	212500	6
221	20230605	145700	3729066500	212500	213000	213000	212500	32
222	20230605	145600	3722256000	213000	213000	213000	213000	37
223	20230605	145500	3714375000	213000	212500	213000	212500	16
224	20230605	145400	3710969000	212500	213000	213000	212500	20
225	20230605	145300	3706712000	212500	212500	213000	212500	27
226	20230605	145200	3700964000	213000	213000	213000	212500	20
227	20230605	145100	3696705500	212500	212500	213000	212500	24
228	20230605	145000	3691598000	213000	213500	213500	212500	29
229	20230605	144900	3685422500	213500	213500	213500	212500	34
230	20230605	144800	3678174500	213500	213500	213500	213000	39
231	20230605	144700	3669860000	213000	212500	213500	212500	15
232	20230605	144600	3666661500	213500	213000	213500	213000	121
233	20230605	144500	3640886500	213500	213500	213500	213000	27
234	20230605	144400	3635122500	213500	213000	213500	212500	951
235	20230605	144300	3432566500	213000	213000	213000	213000	15
236	20230605	144200	3429371500	212500	213000	213000	212500	30
237	20230605	144100	3422990000	213000	213000	213000	212500	61
238	20230605	144000	3410011000	213000	213000	213000	213000	4
239	20230605	143900	3409159000	213000	213000	213000	212500	93
240	20230605	143800	3389388000	212500	213000	213000	212500	46
241	20230605	143700	3379607000	213000	213000	213000	212500	30
242	20230605	143600	3373219500	213000	213000	213000	212500	88
243	20230605	143500	3354514000	213000	212500	213000	212500	40
244	20230605	143400	3346003500	213000	213000	213000	212500	23
245	20230605	143300	3341107500	213000	213000	213000	213000	26
246	20230605	143200	3335569500	213000	212500	213000	212500	45
247	20230605	143100	3325987500	213000	213000	213000	212500	23
248	20230605	143000	3321092500	212500	212500	212500	212500	3
249	20230605	142900	3320455000	212500	212500	213000	212500	69
250	20230605	142800	3305786000	213000	212500	213000	212500	26
251	20230605	142700	3300255500	213000	213000	213000	212500	22
252	20230605	142600	3295575000	212500	212500	213000	212500	23
253	20230605	142500	3290680000	213000	213000	213000	212500	18
254	20230605	142400	3286849500	213000	213000	213000	212500	102
255	20230605	142300	3265166000	213000	213000	213000	212500	95
256	20230605	142200	3244938500	213000	213000	213000	213000	26
257	20230605	142100	3239400500	213000	213000	213000	213000	41
258	20230605	142000	3230667500	213000	213000	213000	213000	21
259	20230605	141900	3226194500	213000	213000	213000	212500	42
260	20230605	141800	3217258500	213000	213000	213000	212500	26
261	20230605	141700	3211723000	213000	213000	213000	213000	331
262	20230605	141600	3141220000	213000	213000	213000	212500	85
263	20230605	141500	3123129000	213000	213000	213000	213000	19
264	20230605	141400	3119082000	213000	212500	213000	212500	98
265	20230605	141300	3098252500	212500	212000	212500	212000	13
266	20230605	141200	3095491000	212500	212000	212500	212000	32
267	20230605	141100	3088702500	212500	212500	212500	212000	20
268	20230605	141000	3084454000	212000	212000	212500	212000	25
269	20230605	140900	3079148500	212500	212500	212500	212000	10
270	20230605	140800	3077025000	212500	212500	212500	212000	36
271	20230605	140700	3069376000	212500	212500	212500	212500	20
272	20230605	140600	3065126000	212500	212500	212500	212000	28
273	20230605	140500	3059177000	212500	213000	213000	212000	178
274	20230605	140400	3021367500	213000	213000	213000	212500	27
275	20230605	140300	3015617000	213000	213000	213000	213000	18
276	20230605	140200	3011783000	213000	213000	213000	213000	50
277	20230605	140100	3001133000	213000	213000	213000	213000	23
278	20230605	140000	2996234000	213000	212500	213000	212000	67
279	20230605	135900	2982001000	213000	212000	213000	212000	66
280	20230605	135800	2967998000	212500	213000	213000	212500	22
281	20230605	135700	2963317500	213000	212000	213000	212000	20
282	20230605	135600	2959065000	213000	213000	213000	212000	32
283	20230605	135500	2952251500	213000	212500	213000	212500	27
284	20230605	135400	2946503000	213000	213000	213000	212500	24
285	20230605	135300	2941392000	213000	212500	213000	212000	50
286	20230605	135200	2930772000	212000	212000	213000	212000	57
287	20230605	135100	2918664000	212500	213000	213000	212000	97
288	20230605	135000	2898081500	213000	212500	213000	212500	23
289	20230605	134900	2893183500	212500	212500	212500	212000	30
290	20230605	134800	2886811000	212500	212500	212500	212000	39
291	20230605	134700	2878525500	212500	212500	212500	212000	17
292	20230605	134600	2874915500	212000	212500	212500	212000	25
293	20230605	134500	2869605500	212000	212500	212500	212000	24
294	20230605	134400	2864508000	212500	212000	212500	212000	198
295	20230605	134300	2822436000	212500	212000	212500	212000	32
296	20230605	134200	2815638500	212000	212500	212500	212000	21
297	20230605	134100	2811178000	212000	212500	212500	212000	15
298	20230605	134000	2807993500	212500	212500	212500	212000	9
299	20230605	133900	2806082000	212000	212000	212500	212000	19
300	20230605	133800	2802047000	212500	212500	212500	212000	11
301	20230605	133700	2799713000	212000	212000	212500	212000	19
302	20230605	133600	2795679000	212000	212000	212500	212000	14
303	20230605	133500	2792706500	212500	213000	213000	212500	15
304	20230605	133400	2789516500	213000	212000	213000	212000	17
305	20230605	133300	2785900000	212000	212500	213000	212000	17
306	20230605	133200	2782282500	212500	212500	213000	212500	8
307	20230605	133100	2780581000	213000	212500	213000	212000	50
308	20230605	133000	2769954000	213000	212500	213000	212500	12
309	20230605	132900	2767400000	212500	213000	213000	212500	20
310	20230605	132800	2763145500	213000	213000	213000	212500	15
311	20230605	132700	2759954500	213000	213000	213000	212500	180
312	20230605	132600	2721697000	212500	213000	213000	212500	15
313	20230605	132500	2718503500	213000	212500	213000	212500	329
314	20230605	132400	2648585000	212500	212500	212500	212500	5
315	20230605	132300	2647522500	212500	212500	212500	212500	32
316	20230605	132200	2640722500	212500	212500	212500	212000	17
317	20230605	132100	2637110500	212500	212500	212500	212500	21
318	20230605	132000	2632648000	212500	212500	212500	212500	13
319	20230605	131900	2629885500	212500	212500	212500	212500	15
320	20230605	131800	2626698000	212000	212500	212500	212000	18
321	20230605	131700	2622873500	212500	212500	212500	212500	29
322	20230605	131600	2616711000	212500	212500	212500	212500	10
323	20230605	131500	2614586000	212500	212500	212500	212000	23
324	20230605	131400	2609699500	212500	212500	212500	212500	19
325	20230605	131300	2605662000	212500	212500	212500	212500	21
326	20230605	131200	2601199500	212500	212500	212500	212500	18
327	20230605	131100	2597374500	212500	212000	212500	212000	20
328	20230605	131000	2593125000	212500	212500	212500	212500	18
329	20230605	130900	2589300000	212500	212500	212500	212500	16
330	20230605	130800	2585900000	212500	212500	212500	212500	11
331	20230605	130700	2583562500	212500	212000	212500	212000	17
332	20230605	130600	2579951000	212500	212500	212500	212500	9
333	20230605	130500	2578038500	212500	212500	212500	212500	15
334	20230605	130400	2574851000	212500	212500	212500	212500	6
335	20230605	130300	2573576000	212500	212500	212500	212000	12
336	20230605	130200	2571026500	212500	212500	212500	212500	9
337	20230605	130100	2569114000	212500	212500	212500	212500	11
338	20230605	130000	2566776500	212500	212500	212500	212500	7
339	20230605	125900	2565289000	212000	212000	212500	212000	21
340	20230605	125800	2560832000	212500	212500	212500	212500	10
341	20230605	125700	2558707000	212500	212500	212500	212000	12
342	20230605	125600	2556158000	212500	212500	212500	212000	10
343	20230605	125500	2554033500	212500	212000	212500	212000	9
344	20230605	125400	2552121500	212500	212500	212500	212500	5
345	20230605	125300	2551059000	212500	212500	212500	212500	2
346	20230605	125200	2550634000	212500	212500	212500	212000	18
347	20230605	125100	2546809500	212500	212500	212500	212500	9
348	20230605	125000	2544897000	212500	212500	212500	212500	6
349	20230605	124900	2543622000	212500	212500	212500	212500	10
350	20230605	124800	2541497000	212500	212500	212500	212000	8
351	20230605	124700	2539797500	212500	212000	212500	212000	12
352	20230605	124600	2537253000	212500	212500	212500	212500	16
353	20230605	124500	2533853000	212500	212500	212500	212500	6
354	20230605	124400	2532578000	212500	212500	212500	212000	90
355	20230605	124300	2513453500	212500	212000	212500	212000	4
356	20230605	124200	2512604000	212500	212000	212500	212000	8
357	20230605	124100	2510905000	212000	212500	212500	212000	3
358	20230605	124000	2510268500	212500	212500	212500	212000	30
359	20230605	123900	2503897500	212000	212000	212500	212000	27
360	20230605	123800	2498172000	212500	212500	212500	212500	135
361	20230605	123700	2469484500	212000	212000	212500	212000	6
362	20230605	123600	2468211500	212000	212500	212500	212000	71
363	20230605	123500	2453156500	212000	212000	212500	212000	7
364	20230605	123400	2451670500	212500	212500	212500	212000	14
365	20230605	123300	2448699500	212000	212500	212500	212000	518
366	20230605	123200	2338642500	212500	212500	212500	212500	7
367	20230605	123100	2337155000	212500	212500	212500	212500	9
368	20230605	123000	2335242500	212000	212500	212500	212000	9
369	20230605	122900	2333330500	212500	212000	212500	212000	10
370	20230605	122800	2331206000	212500	212500	212500	212500	4
371	20230605	122700	2330356000	212500	212500	212500	212500	9
372	20230605	122600	2328443500	212500	212500	212500	212000	16
373	20230605	122500	2325048500	212500	212500	212500	212000	5
374	20230605	122400	2323986500	212500	212500	212500	212500	13
375	20230605	122300	2321224000	212500	212500	212500	212500	8
376	20230605	122200	2319524000	212500	212500	212500	212500	8
377	20230605	122100	2317824000	212500	212500	212500	212000	9
378	20230605	122000	2315912000	212500	212500	212500	212500	10
379	20230605	121900	2313787000	212000	212500	212500	212000	6
380	20230605	121800	2312512500	212000	212000	212500	212000	18
381	20230605	121700	2308691000	212000	212500	212500	212000	9
382	20230605	121600	2306782000	212500	212500	212500	212500	7
383	20230605	121500	2305294500	212500	212000	212500	212000	14
384	20230605	121400	2302325500	212500	212000	212500	212000	21
385	20230605	121300	2297866500	212500	212500	212500	212500	7
386	20230605	121200	2296379000	212500	212000	212500	212000	25
387	20230605	121100	2291077000	212500	212000	212500	212000	6
388	20230605	121000	2289802500	212500	212000	212500	211500	12
389	20230605	120900	2287258000	211500	211500	212000	211500	5
390	20230605	120800	2286199500	212000	211500	212000	211500	12
391	20230605	120700	2283657000	212000	211500	212000	211500	181
392	20230605	120600	2245370000	211500	212000	212000	211500	169
393	20230605	120500	2209554000	212500	212500	212500	212500	9
394	20230605	120400	2207641500	212500	212500	212500	212500	3
395	20230605	120300	2207004000	212500	212500	212500	212500	26
396	20230605	120200	2201479000	212500	212000	212500	212000	134
397	20230605	120100	2173046500	212000	212000	212000	211500	35
398	20230605	120000	2165627000	212000	211500	212000	211500	5
399	20230605	115900	2164568000	211500	212000	212000	211500	23
400	20230605	115800	2159692500	211500	212000	212000	211500	6
401	20230605	115700	2158421000	212000	212000	212000	212000	30
402	20230605	115600	2152061000	212000	212000	212000	212000	16
403	20230605	115500	2148669000	212000	211500	212000	211500	38
404	20230605	115400	2140617000	212000	212000	212000	212000	10
405	20230605	115300	2138497000	212000	212000	212000	212000	19
406	20230605	115200	2134469000	212000	212000	212000	211500	27
407	20230605	115100	2128753000	211500	211500	212000	211500	74
408	20230605	115000	2113099000	212000	211500	212000	211500	5
409	20230605	114900	2112040500	211500	212000	212000	211500	16
410	20230605	114800	2108651500	211500	212000	212000	211500	5
411	20230605	114700	2107592500	211500	212000	212000	211500	10
412	20230605	114600	2105473000	212000	212000	212000	211500	6
413	20230605	114500	2104202000	212000	212000	212000	212000	4
414	20230605	114400	2103354000	212000	212000	212000	211500	21
415	20230605	114300	2098909000	212000	212500	212500	212000	111
416	20230605	114200	2075372500	212500	212500	212500	212500	3
417	20230605	114100	2074735000	212500	212000	212500	212000	41
418	20230605	114000	2066038000	212500	212500	212500	212500	2
419	20230605	113900	2065613000	212000	212500	212500	212000	6
420	20230605	113800	2064339000	212500	212500	212500	212500	0
421	20230605	113700	2064339000	212500	212500	212500	212500	10
422	20230605	113600	2062214000	212500	212000	212500	212000	111
423	20230605	113500	2038678000	212500	212000	212500	211500	157
424	20230605	113400	2005394000	212000	212000	212000	212000	6
425	20230605	113300	2004122000	212000	211500	212000	211500	9
426	20230605	113200	2002217500	212000	211500	212000	211500	7
427	20230605	113100	2000734000	212000	212000	212000	212000	8
428	20230605	113000	1999038000	212000	212000	212000	212000	11
429	20230605	112900	1996706000	212000	212000	212000	212000	4
430	20230605	112800	1995858000	212000	212000	212000	211500	6
431	20230605	112700	1994586500	212000	212000	212000	212000	3
432	20230605	112600	1993950500	212000	212500	212500	212000	8
433	20230605	112500	1992253000	212500	212500	212500	212000	41
434	20230605	112400	1983557000	212000	212000	212000	211500	68
435	20230605	112300	1969144500	212000	212000	212000	212000	1
436	20230605	112200	1968932500	212000	212000	212000	212000	4
437	20230605	112100	1968084500	212000	212000	212000	212000	2
438	20230605	112000	1967660500	211500	212000	212000	211500	12
439	20230605	111900	1965117000	212000	211500	212000	211500	3
440	20230605	111800	1964481500	211500	212000	212000	211500	48
441	20230605	111700	1954323500	211500	212500	212500	211500	419
442	20230605	111600	1865564500	212000	212500	212500	212000	6
443	20230605	111500	1864291000	212500	212500	212500	212500	4
444	20230605	111400	1863441000	212500	212500	212500	212000	41
445	20230605	111300	1854744000	212500	212000	212500	212000	4
446	20230605	111200	1853895000	212500	212500	212500	212500	8
447	20230605	111100	1852195000	212000	212000	212000	212000	68
448	20230605	111000	1837779000	212500	212000	212500	212000	64
449	20230605	110900	1824207000	212500	212500	212500	212000	38
450	20230605	110800	1816133000	212500	212500	212500	212500	6
451	20230605	110700	1814858000	212500	212500	212500	212500	2
452	20230605	110600	1814433000	212500	212500	212500	212500	16
453	20230605	110500	1811033000	212000	212000	212000	212000	1
454	20230605	110400	1810821000	212500	212500	212500	212000	113
455	20230605	110300	1786859500	212500	212500	212500	212500	14
456	20230605	110200	1783884500	212500	212500	212500	212500	5
457	20230605	110100	1782822000	212000	212500	212500	212000	2
458	20230605	110000	1782397500	212500	212500	212500	212000	25
459	20230605	105900	1777085500	212500	212500	212500	212500	11
460	20230605	105800	1774748000	212500	212000	212500	212000	48
461	20230605	105700	1764568000	212500	212500	212500	212500	2
462	20230605	105600	1764143000	212000	212500	212500	212000	8
463	20230605	105500	1762444000	212500	212000	212500	212000	9
464	20230605	105400	1760532500	212500	212500	212500	212000	6
465	20230605	105300	1759258000	212500	212500	212500	212500	9
466	20230605	105200	1757345500	212500	212500	212500	212500	0
467	20230605	105100	1757345500	212500	212500	212500	212500	6
468	20230605	105000	1756070500	212500	212000	212500	212000	7
469	20230605	104900	1754585500	212500	212500	212500	212500	7
470	20230605	104800	1753098000	212500	212500	212500	212000	33
471	20230605	104700	1746090500	212500	212500	212500	212500	7
472	20230605	104600	1744603000	212000	212500	212500	212000	12
473	20230605	104500	1742058500	212500	212500	212500	212500	5
474	20230605	104400	1740996000	212000	212500	212500	212000	3
475	20230605	104300	1740359000	212500	212500	212500	212500	8
476	20230605	104200	1738659000	212500	212000	212500	212000	3
477	20230605	104100	1738022000	212500	212500	212500	212500	7
478	20230605	104000	1736534500	212500	212500	212500	212500	6
479	20230605	103900	1735259500	212500	212000	212500	212000	8
480	20230605	103800	1733560500	212500	212500	212500	212000	5
481	20230605	103700	1732499000	212500	212500	212500	212000	34
482	20230605	103600	1725284000	212500	212500	212500	212500	7
483	20230605	103500	1723796500	212500	212000	212500	212000	5
484	20230605	103400	1722734500	212000	212500	212500	212000	8
485	20230605	103300	1721036000	212500	212500	212500	212500	8
486	20230605	103200	1719336000	212500	212500	212500	212000	9
487	20230605	103100	1717424000	212500	212000	212500	212000	24
488	20230605	103000	1712324500	212500	212000	212500	212000	3
489	20230605	102900	1711687500	212000	212000	212000	212000	35
490	20230605	102800	1704267500	211500	212000	212000	211500	5
491	20230605	102700	1703208000	211500	211500	212000	211500	11
492	20230605	102600	1700879500	212500	212000	212500	211500	233
493	20230605	102500	1651518500	212000	212500	212500	212000	119
494	20230605	102400	1626286500	212000	212000	212000	212000	1
495	20230605	102300	1626074500	212000	212500	212500	212000	6
496	20230605	102200	1624800000	212500	212500	212500	212500	6
497	20230605	102100	1623525000	212500	212500	212500	212500	16
498	20230605	102000	1620125000	212500	212500	212500	212500	1
499	20230605	101900	1619912500	212000	212500	212500	212000	9
500	20230605	101800	1618000500	212500	212500	212500	212000	26
501	20230605	101700	1612476000	212500	212500	212500	212500	8
502	20230605	101600	1610776000	212500	212500	212500	212000	23
503	20230605	101500	1605889000	212500	212500	212500	212500	7
504	20230605	101400	1604401500	212500	212500	213000	212500	46
505	20230605	101300	1594625500	212500	212500	213000	212500	168
506	20230605	101200	1558923500	212500	212500	213000	212500	45
507	20230605	101100	1549360000	212500	212500	212500	212500	10
508	20230605	101000	1547235000	213000	213000	213000	213000	26
509	20230605	100900	1541697000	213000	212500	213000	212500	13
510	20230605	100800	1538931000	213000	212500	213000	212500	29
511	20230605	100700	1532767000	212500	213000	213000	212500	31
512	20230605	100600	1526175000	213000	213000	213000	213000	11
513	20230605	100500	1523832000	213000	213000	213000	213000	6
514	20230605	100400	1522554000	213000	212500	213000	212500	30
515	20230605	100300	1516174000	212500	212500	212500	212000	549
516	20230605	100200	1399513500	212500	212000	212500	212000	10
517	20230605	100100	1397391000	212500	212000	212500	211500	39
518	20230605	100000	1389124000	212000	212000	212500	211500	118
519	20230605	095900	1364141500	212500	212500	212500	212500	2
520	20230605	095800	1363716500	212500	212000	212500	212000	33
521	20230605	095700	1356718000	212000	212000	212000	212000	18
522	20230605	095600	1352902000	212500	212500	212500	212500	4
523	20230605	095500	1352052000	212500	212500	212500	212500	2
524	20230605	095400	1351627000	212500	212000	212500	212000	212
525	20230605	095300	1306678000	212500	212000	212500	212000	11
526	20230605	095200	1304344000	212000	212500	212500	212000	6
527	20230605	095100	1303069500	212500	212500	212500	212500	2
528	20230605	095000	1302644500	212500	212000	212500	212000	9
529	20230605	094900	1300734000	212500	212000	212500	212000	16
530	20230605	094800	1297339000	212500	212500	212500	212500	25
531	20230605	094700	1292026500	212500	212000	212500	212000	101
532	20230605	094600	1270614000	212000	212000	212000	212000	1
533	20230605	094500	1270402000	210500	212000	212000	210500	295
534	20230605	094400	1208106000	212000	212500	212500	212000	70
535	20230605	094300	1193257500	212500	212500	212500	212500	5
536	20230605	094200	1192195000	212500	212000	212500	212000	69
537	20230605	094100	1177561500	212000	212500	212500	212000	10
538	20230605	094000	1175437500	212500	212500	212500	212500	7
539	20230605	093900	1173950000	212500	212500	212500	212500	28
540	20230605	093800	1168000000	212500	212000	212500	212000	138
541	20230605	093700	1138727000	212500	212500	212500	212500	190
542	20230605	093600	1098352000	212500	212500	213000	212500	71
543	20230605	093500	1083249000	213000	212500	213000	212500	28
544	20230605	093400	1077295500	212500	212500	212500	212500	25
545	20230605	093300	1071983000	212500	212500	212500	212500	29
546	20230605	093200	1065820500	213000	213000	213000	213000	1
547	20230605	093100	1065607500	213000	212500	213000	212000	91
548	20230605	093000	1046270000	212500	212000	212500	212000	120
549	20230605	092900	1020771000	212500	212500	212500	212500	20
550	20230605	092800	1016521000	212500	212500	212500	212500	18
551	20230605	092700	1012696000	212500	212500	213000	212500	237
552	20230605	092600	962329500	212500	212500	213000	212500	19
553	20230605	092500	958289000	212500	212000	212500	212000	699
554	20230605	092400	809753000	212000	212000	212000	212000	12
555	20230605	092300	807209000	212000	212000	212000	212000	31
556	20230605	092200	800637000	212000	212000	212000	212000	2
557	20230605	092100	800213000	212000	212000	212000	212000	27
558	20230605	092000	794489000	212000	212000	212000	212000	10
559	20230605	091900	792369000	212000	212000	212500	211500	143
560	20230605	091800	762052500	212000	212000	212500	212000	222
561	20230605	091700	714988000	212000	212500	212500	212000	99
562	20230605	091600	693966000	212500	212500	212500	212500	138
563	20230605	091500	664641000	212500	212500	212500	212000	122
564	20230605	091400	638716500	212500	212000	213000	212000	552
565	20230605	091300	521328500	212500	212000	212500	212000	997
566	20230605	091200	309883500	212000	212000	212000	211000	293
567	20230605	091100	247886500	211500	211500	211500	211500	89
568	20230605	091000	229063000	211500	211500	212000	211000	26
569	20230605	090900	223564500	211500	211000	211500	211000	6
570	20230605	090800	222298000	210500	211000	211000	210500	105
571	20230605	090700	200176500	211000	211000	211500	211000	12
572	20230605	090600	197644000	210500	212000	212000	210500	139
573	20230605	090500	168298500	212000	212000	212500	211000	247
574	20230605	090400	115956000	212000	212000	212500	212000	122
575	20230605	090300	90078500	212000	211500	212000	211000	224
576	20230605	090200	42617000	211500	211500	212000	211500	67
577	20230605	090100	28433500	211500	210500	211500	210500	90
578	20230605	090000	9461000	210500	210000	210500	210000	45