KissMeData/071320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	59155100	27050	27050	27050	27050	10
3	20230605	190300	59155100	27050	27050	27050	27050	0
4	20230605	190200	59155100	27050	27050	27050	27050	0
5	20230605	190100	59155100	27050	27050	27050	27050	0
6	20230605	190000	59155100	27050	27050	27050	27050	0
7	20230605	185900	59155100	27050	27050	27050	27050	0
8	20230605	185800	59155100	27050	27050	27050	27050	0
9	20230605	185700	59155100	27050	27050	27050	27050	0
10	20230605	185600	59155100	27050	27050	27050	27050	0
11	20230605	185500	59155100	27050	27050	27050	27050	0
12	20230605	185400	59155100	27050	27050	27050	27050	0
13	20230605	185300	59155100	27050	27050	27050	27050	0
14	20230605	185200	59155100	27050	27050	27050	27050	0
15	20230605	185100	59155100	27050	27050	27050	27050	0
16	20230605	185000	59155100	27050	27050	27050	27050	0
17	20230605	184900	59155100	27050	27050	27050	27050	0
18	20230605	184800	59155100	27050	27050	27050	27050	0
19	20230605	184700	59155100	27050	27050	27050	27050	0
20	20230605	184600	59155100	27050	27050	27050	27050	0
21	20230605	184500	59155100	27050	27050	27050	27050	0
22	20230605	184400	59155100	27050	27050	27050	27050	0
23	20230605	184300	59155100	27050	27050	27050	27050	0
24	20230605	184200	59155100	27050	27050	27050	27050	0
25	20230605	184100	59155100	27050	27050	27050	27050	0
26	20230605	184000	59155100	27050	27050	27050	27050	0
27	20230605	183900	59155100	27050	27050	27050	27050	0
28	20230605	183800	59155100	27050	27050	27050	27050	0
29	20230605	183700	59155100	27050	27050	27050	27050	0
30	20230605	183600	59155100	27050	27050	27050	27050	0
31	20230605	183500	59155100	27050	27050	27050	27050	0
32	20230605	183400	59155100	27050	27050	27050	27050	10
33	20230605	183300	59155100	27050	27050	27050	27050	0
34	20230605	183200	59155100	27050	27050	27050	27050	0
35	20230605	183100	59155100	27050	27050	27050	27050	0
36	20230605	183000	59155100	27050	27050	27050	27050	0
37	20230605	182900	59155100	27050	27050	27050	27050	0
38	20230605	182800	59155100	27050	27050	27050	27050	0
39	20230605	182700	59155100	27050	27050	27050	27050	0
40	20230605	182600	59155100	27050	27050	27050	27050	0
41	20230605	182500	59155100	27050	27050	27050	27050	0
42	20230605	182400	59155100	27050	27050	27050	27050	0
43	20230605	182300	59155100	27050	27050	27050	27050	0
44	20230605	182200	59155100	27050	27050	27050	27050	0
45	20230605	182100	59155100	27050	27050	27050	27050	0
46	20230605	182000	59155100	27050	27050	27050	27050	0
47	20230605	181900	59155100	27050	27050	27050	27050	0
48	20230605	181800	59155100	27050	27050	27050	27050	0
49	20230605	181700	59155100	27050	27050	27050	27050	0
50	20230605	181600	59155100	27050	27050	27050	27050	0
51	20230605	181500	59155100	27050	27050	27050	27050	0
52	20230605	181400	59155100	27050	27050	27050	27050	0
53	20230605	181300	59155100	27050	27050	27050	27050	0
54	20230605	181200	59155100	27050	27050	27050	27050	0
55	20230605	181100	59155100	27050	27050	27050	27050	0
56	20230605	181000	59155100	27050	27050	27050	27050	0
57	20230605	180900	59155100	27050	27050	27050	27050	0
58	20230605	180800	59155100	27050	27050	27050	27050	0
59	20230605	180700	59155100	27050	27050	27050	27050	0
60	20230605	180600	59155100	27050	27050	27050	27050	0
61	20230605	180500	59155100	27050	27050	27050	27050	0
62	20230605	180400	59155100	27050	27050	27050	27050	10
63	20230605	180300	59155100	27050	27050	27050	27050	0
64	20230605	180200	59155100	27050	27050	27050	27050	0
65	20230605	180100	59155100	27050	27050	27050	27050	0
66	20230605	180000	59155100	27050	27050	27050	27050	0
67	20230605	175900	59155100	27050	27050	27050	27050	0
68	20230605	175800	59155100	27050	27050	27050	27050	0
69	20230605	175700	59155100	27050	27050	27050	27050	0
70	20230605	175600	59155100	27050	27050	27050	27050	0
71	20230605	175500	59155100	27050	27050	27050	27050	0
72	20230605	175400	59155100	27050	27050	27050	27050	0
73	20230605	175300	59155100	27050	27050	27050	27050	0
74	20230605	175200	59155100	27050	27050	27050	27050	0
75	20230605	175100	59155100	27050	27050	27050	27050	0
76	20230605	175000	59155100	27050	27050	27050	27050	0
77	20230605	174900	59155100	27050	27050	27050	27050	0
78	20230605	174800	59155100	27050	27050	27050	27050	0
79	20230605	174700	59155100	27050	27050	27050	27050	0
80	20230605	174600	59155100	27050	27050	27050	27050	0
81	20230605	174500	59155100	27050	27050	27050	27050	0
82	20230605	174400	59155100	27050	27050	27050	27050	0
83	20230605	174300	59155100	27050	27050	27050	27050	0
84	20230605	174200	59155100	27050	27050	27050	27050	0
85	20230605	174100	59155100	27050	27050	27050	27050	0
86	20230605	174000	59155100	27050	27050	27050	27050	0
87	20230605	173900	59155100	27050	27050	27050	27050	0
88	20230605	173800	59155100	27050	27050	27050	27050	0
89	20230605	173700	59155100	27050	27050	27050	27050	0
90	20230605	173600	59155100	27050	27050	27050	27050	0
91	20230605	173500	59155100	27050	27050	27050	27050	0
92	20230605	173400	59155100	27050	27050	27050	27050	10
93	20230605	173300	59155100	27050	27050	27050	27050	0
94	20230605	173200	59155100	27050	27050	27050	27050	0
95	20230605	173100	59155100	27050	27050	27050	27050	0
96	20230605	173000	59155100	27050	27050	27050	27050	0
97	20230605	172900	59155100	27050	27050	27050	27050	0
98	20230605	172800	59155100	27050	27050	27050	27050	0
99	20230605	172700	59155100	27050	27050	27050	27050	0
100	20230605	172600	59155100	27050	27050	27050	27050	0
101	20230605	172500	59155100	27050	27050	27050	27050	0
102	20230605	172400	59155100	27050	27050	27050	27050	0
103	20230605	172300	59155100	27050	27050	27050	27050	0
104	20230605	172200	59155100	27050	27050	27050	27050	0
105	20230605	172100	59155100	27050	27050	27050	27050	0
106	20230605	172000	59155100	27050	27050	27050	27050	0
107	20230605	171900	59155100	27050	27050	27050	27050	0
108	20230605	171800	59155100	27050	27050	27050	27050	0
109	20230605	171700	59155100	27050	27050	27050	27050	0
110	20230605	171600	59155100	27050	27050	27050	27050	0
111	20230605	171500	59155100	27050	27050	27050	27050	0
112	20230605	171400	59155100	27050	27050	27050	27050	0
113	20230605	171300	59155100	27050	27050	27050	27050	0
114	20230605	171200	59155100	27050	27050	27050	27050	0
115	20230605	171100	59155100	27050	27050	27050	27050	0
116	20230605	171000	59155100	27050	27050	27050	27050	0
117	20230605	170900	59155100	27050	27050	27050	27050	0
118	20230605	170800	59155100	27050	27050	27050	27050	0
119	20230605	170700	59155100	27050	27050	27050	27050	0
120	20230605	170600	59155100	27050	27050	27050	27050	0
121	20230605	170500	59155100	27050	27050	27050	27050	0
122	20230605	170400	59155100	27050	27050	27050	27050	10
123	20230605	170300	59155100	27050	27050	27050	27050	0
124	20230605	170200	59155100	27050	27050	27050	27050	0
125	20230605	170100	59155100	27050	27050	27050	27050	0
126	20230605	170000	59155100	27050	27050	27050	27050	0
127	20230605	165900	59155100	27050	27050	27050	27050	0
128	20230605	165800	59155100	27050	27050	27050	27050	0
129	20230605	165700	59155100	27050	27050	27050	27050	0
130	20230605	165600	59155100	27050	27050	27050	27050	0
131	20230605	165500	59155100	27050	27050	27050	27050	0
132	20230605	165400	59155100	27050	27050	27050	27050	0
133	20230605	165300	59155100	27050	27050	27050	27050	0
134	20230605	165200	59155100	27050	27050	27050	27050	0
135	20230605	165100	59155100	27050	27050	27050	27050	0
136	20230605	165000	59155100	27050	27050	27050	27050	0
137	20230605	164900	59155100	27050	27050	27050	27050	0
138	20230605	164800	59155100	27050	27050	27050	27050	0
139	20230605	164700	59155100	27050	27050	27050	27050	0
140	20230605	164600	59155100	27050	27050	27050	27050	0
141	20230605	164500	59155100	27050	27050	27050	27050	0
142	20230605	164400	59155100	27050	27050	27050	27050	0
143	20230605	164300	59155100	27050	27050	27050	27050	0
144	20230605	164200	59155100	27050	27050	27050	27050	0
145	20230605	164100	59155100	27050	27050	27050	27050	0
146	20230605	164000	59155100	27050	27050	27050	27050	0
147	20230605	163900	59155100	27050	27050	27050	27050	0
148	20230605	163800	59155100	27050	27050	27050	27050	0
149	20230605	163700	59155100	27050	27050	27050	27050	0
150	20230605	163600	59155100	27050	27050	27050	27050	0
151	20230605	163500	59155100	27050	27050	27050	27050	0
152	20230605	163400	59155100	27050	27050	27050	27050	10
153	20230605	163300	59155100	27050	27050	27050	27050	0
154	20230605	163200	59155100	27050	27050	27050	27050	0
155	20230605	163100	59155100	27050	27050	27050	27050	0
156	20230605	163000	59155100	27050	27050	27050	27050	0
157	20230605	162900	59155100	27050	27050	27050	27050	0
158	20230605	162800	59155100	27050	27050	27050	27050	0
159	20230605	162700	59155100	27050	27050	27050	27050	0
160	20230605	162600	59155100	27050	27050	27050	27050	0
161	20230605	162500	59155100	27050	27050	27050	27050	0
162	20230605	162400	59155100	27050	27050	27050	27050	0
163	20230605	162300	59155100	27050	27050	27050	27050	0
164	20230605	162200	59155100	27050	27050	27050	27050	0
165	20230605	162100	59155100	27050	27050	27050	27050	0
166	20230605	162000	59155100	27050	27050	27050	27050	0
167	20230605	161900	59155100	27050	27050	27050	27050	0
168	20230605	161800	59155100	27050	27050	27050	27050	0
169	20230605	161700	59155100	27050	27050	27050	27050	0
170	20230605	161600	59155100	27050	27050	27050	27050	0
171	20230605	161500	59155100	27050	27050	27050	27050	0
172	20230605	161400	59155100	27050	27050	27050	27050	0
173	20230605	161300	59155100	27050	27050	27050	27050	0
174	20230605	161200	59155100	27050	27050	27050	27050	0
175	20230605	161100	59155100	27050	27050	27050	27050	0
176	20230605	161000	59155100	27050	27050	27050	27050	0
177	20230605	160900	59155100	27050	27050	27050	27050	0
178	20230605	160800	59155100	27050	27050	27050	27050	0
179	20230605	160700	59155100	27050	27050	27050	27050	0
180	20230605	160600	59155100	27050	27050	27050	27050	0
181	20230605	160500	59155100	27050	27050	27050	27050	0
182	20230605	160400	59155100	27050	27050	27050	27050	10
183	20230605	160300	59155100	27050	27050	27050	27050	0
184	20230605	160200	59155100	27050	27050	27050	27050	0
185	20230605	160100	59155100	27050	27050	27050	27050	0
186	20230605	160000	59155100	27050	27050	27050	27050	0
187	20230605	155900	59155100	27050	27050	27050	27050	0
188	20230605	155800	59155100	27050	27050	27050	27050	0
189	20230605	155700	59155100	27050	27050	27050	27050	0
190	20230605	155600	59155100	27050	27050	27050	27050	0
191	20230605	155500	59155100	27050	27050	27050	27050	0
192	20230605	155400	59155100	27050	27050	27050	27050	0
193	20230605	155300	59155100	27050	27050	27050	27050	0
194	20230605	155200	59155100	27050	27050	27050	27050	0
195	20230605	155100	59155100	27050	27050	27050	27050	0
196	20230605	155000	59155100	27050	27050	27050	27050	0
197	20230605	154900	59155100	27050	27050	27050	27050	0
198	20230605	154800	59155100	27050	27050	27050	27050	0
199	20230605	154700	59155100	27050	27050	27050	27050	0
200	20230605	154600	59155100	27050	27050	27050	27050	0
201	20230605	154500	59155100	27050	27050	27050	27050	0
202	20230605	154400	59155100	27050	27050	27050	27050	0
203	20230605	154300	59155100	27050	27050	27050	27050	0
204	20230605	154200	59155100	27050	27050	27050	27050	0
205	20230605	154100	59155100	27050	27050	27050	27050	0
206	20230605	154000	59155100	27050	27050	27050	27050	0
207	20230605	153900	59155100	27050	27050	27050	27050	0
208	20230605	153800	59155100	27050	27050	27050	27050	0
209	20230605	153700	59155100	27050	27050	27050	27050	0
210	20230605	153600	59155100	27050	27050	27050	27050	0
211	20230605	153500	59155100	27050	27050	27050	27050	0
212	20230605	153400	59155100	27050	27050	27050	27050	10
213	20230605	153300	59155100	27050	27050	27050	27050	0
214	20230605	153200	59155100	27050	27050	27050	27050	0
215	20230605	153100	59155100	27050	27050	27050	27050	0
216	20230605	153000	59155100	27050	27050	27050	27050	10
217	20230605	152900	58884600	26950	26950	26950	26950	0
218	20230605	152800	58884600	26950	26950	26950	26950	0
219	20230605	152700	58884600	26950	26950	26950	26950	0
220	20230605	152600	58884600	26950	26950	26950	26950	0
221	20230605	152500	58884600	26950	26950	26950	26950	0
222	20230605	152400	58884600	26950	26950	26950	26950	0
223	20230605	152300	58884600	26950	26950	26950	26950	0
224	20230605	152200	58884600	26950	26950	26950	26950	0
225	20230605	152100	58884600	26950	26950	26950	26950	0
226	20230605	152000	58884600	26950	26950	26950	26950	0
227	20230605	151900	58884600	26950	26950	26950	26950	0
228	20230605	151800	58884600	26950	26950	26950	26950	0
229	20230605	151700	58884600	26950	26950	26950	26950	0
230	20230605	151600	58884600	26950	26950	26950	26950	0
231	20230605	151500	58884600	26950	26950	26950	26950	9
232	20230605	151400	58642050	26950	26950	26950	26950	0
233	20230605	151300	58642050	26950	26950	26950	26950	0
234	20230605	151200	58642050	26950	26950	26950	26950	0
235	20230605	151100	58642050	26950	26950	26950	26950	0
236	20230605	151000	58642050	26950	26950	26950	26950	1
237	20230605	150900	58615100	26950	26950	26950	26950	0
238	20230605	150800	58615100	26950	26950	26950	26950	0
239	20230605	150700	58615100	26950	26950	26950	26950	1
240	20230605	150600	58588150	26950	26950	26950	26950	0
241	20230605	150500	58588150	26950	26950	26950	26950	0
242	20230605	150400	58588150	26950	26950	26950	26950	0
243	20230605	150300	58588150	26950	26950	26950	26950	0
244	20230605	150200	58588150	26950	26950	26950	26950	0
245	20230605	150100	58588150	26950	26950	26950	26950	0
246	20230605	150000	58588150	26950	26950	26950	26950	1
247	20230605	145900	58561200	27050	27050	27050	27050	0
248	20230605	145800	58561200	27050	27050	27050	27050	0
249	20230605	145700	58561200	27050	27050	27050	27050	0
250	20230605	145600	58561200	27050	27050	27050	27050	0
251	20230605	145500	58561200	27050	27050	27050	27050	0
252	20230605	145400	58561200	27050	27050	27050	27050	1
253	20230605	145300	58534150	27000	27000	27000	27000	0
254	20230605	145200	58534150	27000	27000	27000	27000	11
255	20230605	145100	58237150	27000	27000	27000	27000	78
256	20230605	145000	56131150	26950	26950	26950	26950	0
257	20230605	144900	56131150	26950	26950	26950	26950	1
258	20230605	144800	56104200	27000	27000	27000	27000	0
259	20230605	144700	56104200	27000	27000	27000	27000	0
260	20230605	144600	56104200	27000	27000	27000	27000	0
261	20230605	144500	56104200	27000	27000	27000	27000	0
262	20230605	144400	56104200	27000	27000	27000	27000	0
263	20230605	144300	56104200	27000	26950	27000	26950	31
264	20230605	144200	55268700	26950	26950	26950	26950	1
265	20230605	144100	55241750	26900	26900	26900	26900	0
266	20230605	144000	55241750	26900	26900	26900	26900	0
267	20230605	143900	55241750	26900	26900	26900	26900	108
268	20230605	143800	52336550	26900	26900	26900	26900	120
269	20230605	143700	49108550	26900	26900	26900	26900	0
270	20230605	143600	49108550	26900	26900	26900	26900	0
271	20230605	143500	49108550	26900	26900	26900	26900	0
272	20230605	143400	49108550	26900	26900	26900	26900	0
273	20230605	143300	49108550	26900	26900	26900	26900	0
274	20230605	143200	49108550	26900	26900	26900	26900	0
275	20230605	143100	49108550	26900	26900	26900	26900	0
276	20230605	143000	49108550	26900	26900	26900	26900	0
277	20230605	142900	49108550	26900	26900	26900	26900	0
278	20230605	142800	49108550	26900	26900	26900	26900	0
279	20230605	142700	49108550	26900	26900	26900	26900	0
280	20230605	142600	49108550	26900	26900	26900	26900	0
281	20230605	142500	49108550	26900	26900	26900	26900	0
282	20230605	142400	49108550	26900	26900	26900	26900	0
283	20230605	142300	49108550	26900	26900	26900	26900	0
284	20230605	142200	49108550	26900	26900	26900	26900	0
285	20230605	142100	49108550	26900	26900	26900	26900	690
286	20230605	142000	30547550	26900	26900	26900	26900	0
287	20230605	141900	30547550	26900	26900	26900	26900	0
288	20230605	141800	30547550	26900	26900	26900	26900	0
289	20230605	141700	30547550	26900	26900	26900	26900	0
290	20230605	141600	30547550	26900	26900	26900	26900	0
291	20230605	141500	30547550	26900	26900	26900	26900	0
292	20230605	141400	30547550	26900	26900	26900	26900	0
293	20230605	141300	30547550	26900	26900	26900	26900	0
294	20230605	141200	30547550	26900	26900	26900	26900	0
295	20230605	141100	30547550	26900	26900	26900	26900	0
296	20230605	141000	30547550	26900	26900	26900	26900	0
297	20230605	140900	30547550	26900	26900	26900	26900	0
298	20230605	140800	30547550	26900	26900	26900	26900	0
299	20230605	140700	30547550	26900	26900	26900	26900	0
300	20230605	140600	30547550	26900	26900	26900	26900	0
301	20230605	140500	30547550	26900	26900	26900	26900	0
302	20230605	140400	30547550	26900	26900	26900	26900	0
303	20230605	140300	30547550	26900	26900	26900	26900	0
304	20230605	140200	30547550	26900	26900	26900	26900	0
305	20230605	140100	30547550	26900	26900	26900	26900	0
306	20230605	140000	30547550	26900	26900	26900	26900	0
307	20230605	135900	30547550	26900	26900	26900	26900	0
308	20230605	135800	30547550	26900	26900	26900	26900	0
309	20230605	135700	30547550	26900	26900	26900	26900	0
310	20230605	135600	30547550	26900	26900	26900	26900	0
311	20230605	135500	30547550	26900	26900	26900	26900	0
312	20230605	135400	30547550	26900	26900	26900	26900	0
313	20230605	135300	30547550	26900	26900	26900	26900	0
314	20230605	135200	30547550	26900	26900	26900	26900	0
315	20230605	135100	30547550	26900	26900	26900	26900	0
316	20230605	135000	30547550	26900	26900	26900	26900	0
317	20230605	134900	30547550	26900	26900	26900	26900	0
318	20230605	134800	30547550	26900	26900	26900	26900	37
319	20230605	134700	29552250	26900	26900	26900	26900	0
320	20230605	134600	29552250	26900	26900	26900	26900	0
321	20230605	134500	29552250	26900	26900	26900	26900	0
322	20230605	134400	29552250	26900	26900	26900	26900	0
323	20230605	134300	29552250	26900	26900	26900	26900	0
324	20230605	134200	29552250	26900	26900	26900	26900	0
325	20230605	134100	29552250	26900	26900	26900	26900	0
326	20230605	134000	29552250	26900	26900	26900	26900	0
327	20230605	133900	29552250	26900	26900	26900	26900	0
328	20230605	133800	29552250	26900	26900	26900	26900	1
329	20230605	133700	29525350	26900	26900	26900	26900	0
330	20230605	133600	29525350	26900	26900	26900	26900	0
331	20230605	133500	29525350	26900	26900	26900	26900	0
332	20230605	133400	29525350	26900	26900	26900	26900	16
333	20230605	133300	29094950	26900	26900	26900	26900	0
334	20230605	133200	29094950	26900	26900	26900	26900	0
335	20230605	133100	29094950	26900	26900	26900	26900	0
336	20230605	133000	29094950	26900	26900	26900	26900	0
337	20230605	132900	29094950	26900	26900	26900	26900	0
338	20230605	132800	29094950	26900	26900	26900	26900	0
339	20230605	132700	29094950	26900	26900	26900	26900	0
340	20230605	132600	29094950	26900	26900	26900	26900	0
341	20230605	132500	29094950	26900	26900	26900	26900	0
342	20230605	132400	29094950	26900	26900	26900	26900	0
343	20230605	132300	29094950	26900	26900	26900	26900	0
344	20230605	132200	29094950	26900	26900	26900	26900	0
345	20230605	132100	29094950	26900	26900	26900	26900	0
346	20230605	132000	29094950	26900	26900	26900	26900	0
347	20230605	131900	29094950	26900	26900	26900	26900	0
348	20230605	131800	29094950	26900	26900	26900	26900	0
349	20230605	131700	29094950	26900	26900	26900	26900	0
350	20230605	131600	29094950	26900	26900	26900	26900	0
351	20230605	131500	29094950	26900	26900	26900	26900	0
352	20230605	131400	29094950	26900	26900	26900	26900	0
353	20230605	131300	29094950	26900	26900	26900	26900	0
354	20230605	131200	29094950	26900	26900	26900	26900	0
355	20230605	131100	29094950	26900	26900	26900	26900	0
356	20230605	131000	29094950	26900	26900	26900	26900	0
357	20230605	130900	29094950	26900	26900	26900	26900	0
358	20230605	130800	29094950	26900	26900	26900	26900	0
359	20230605	130700	29094950	26900	26900	26900	26900	1
360	20230605	130600	29068050	26850	26850	26850	26850	0
361	20230605	130500	29068050	26850	26850	26850	26850	0
362	20230605	130400	29068050	26850	26850	26850	26850	0
363	20230605	130300	29068050	26850	26850	26850	26850	0
364	20230605	130200	29068050	26850	26850	26850	26850	0
365	20230605	130100	29068050	26850	26850	26850	26850	10
366	20230605	130000	28799550	26850	26850	26850	26850	1
367	20230605	125900	28772700	26900	26900	26900	26900	0
368	20230605	125800	28772700	26900	26900	26900	26900	10
369	20230605	125700	28503700	26900	26900	26900	26900	0
370	20230605	125600	28503700	26900	26900	26900	26900	0
371	20230605	125500	28503700	26900	26900	26900	26900	0
372	20230605	125400	28503700	26900	26900	26900	26900	0
373	20230605	125300	28503700	26900	26900	26900	26900	1
374	20230605	125200	28476800	26900	26900	26900	26900	0
375	20230605	125100	28476800	26900	26900	26900	26900	0
376	20230605	125000	28476800	26900	26900	26900	26900	0
377	20230605	124900	28476800	26900	26900	26900	26900	2
378	20230605	124800	28423000	26900	26900	26900	26900	2
379	20230605	124700	28369200	26900	26850	26900	26850	57
380	20230605	124600	26835950	26850	26850	26850	26850	0
381	20230605	124500	26835950	26850	26850	26850	26850	0
382	20230605	124400	26835950	26850	26850	26850	26850	0
383	20230605	124300	26835950	26850	26850	26850	26850	0
384	20230605	124200	26835950	26850	26850	26850	26850	0
385	20230605	124100	26835950	26850	26850	26850	26850	1
386	20230605	124000	26809100	26900	26900	26900	26900	0
387	20230605	123900	26809100	26900	26900	26900	26900	0
388	20230605	123800	26809100	26900	26900	26900	26900	1
389	20230605	123700	26782200	26850	26850	26850	26850	100
390	20230605	123600	24097200	26850	26850	26850	26850	0
391	20230605	123500	24097200	26850	26850	26850	26850	1
392	20230605	123400	24070350	26900	26900	26900	26900	0
393	20230605	123300	24070350	26900	26900	26900	26900	0
394	20230605	123200	24070350	26900	26900	26900	26900	200
395	20230605	123100	18690350	26900	26900	26900	26900	1
396	20230605	123000	18663450	26850	26850	26850	26850	0
397	20230605	122900	18663450	26850	26850	26850	26850	0
398	20230605	122800	18663450	26850	26850	26850	26850	1
399	20230605	122700	18636600	26850	26850	26850	26850	0
400	20230605	122600	18636600	26850	26850	26850	26850	0
401	20230605	122500	18636600	26850	26850	26850	26850	0
402	20230605	122400	18636600	26850	26850	26850	26850	0
403	20230605	122300	18636600	26850	26850	26850	26850	0
404	20230605	122200	18636600	26850	26850	26850	26850	1
405	20230605	122100	18609750	26900	26900	26900	26900	0
406	20230605	122000	18609750	26900	26900	26900	26900	0
407	20230605	121900	18609750	26900	26900	26900	26900	0
408	20230605	121800	18609750	26900	26900	26900	26900	1
409	20230605	121700	18582850	26850	26850	26850	26850	0
410	20230605	121600	18582850	26850	26850	26850	26850	1
411	20230605	121500	18556000	26850	26850	26850	26850	0
412	20230605	121400	18556000	26850	26850	26850	26850	0
413	20230605	121300	18556000	26850	26850	26850	26850	0
414	20230605	121200	18556000	26850	26850	26850	26850	0
415	20230605	121100	18556000	26850	26850	26850	26850	0
416	20230605	121000	18556000	26850	26850	26850	26850	1
417	20230605	120900	18529150	26850	26850	26850	26850	0
418	20230605	120800	18529150	26850	26850	26850	26850	0
419	20230605	120700	18529150	26850	26850	26850	26850	0
420	20230605	120600	18529150	26850	26850	26850	26850	0
421	20230605	120500	18529150	26850	26850	26850	26850	0
422	20230605	120400	18529150	26850	26850	26850	26850	0
423	20230605	120300	18529150	26850	26850	26850	26850	1
424	20230605	120200	18502300	26900	26900	26900	26900	0
425	20230605	120100	18502300	26900	26900	26900	26900	0
426	20230605	120000	18502300	26900	26900	26900	26900	0
427	20230605	115900	18502300	26900	26900	26900	26900	1
428	20230605	115800	18475400	26850	26850	26850	26850	0
429	20230605	115700	18475400	26850	26850	26850	26850	1
430	20230605	115600	18448550	26900	26900	26900	26900	0
431	20230605	115500	18448550	26900	26900	26900	26900	0
432	20230605	115400	18448550	26900	26900	26900	26900	0
433	20230605	115300	18448550	26900	26900	26900	26900	0
434	20230605	115200	18448550	26900	26900	26900	26900	0
435	20230605	115100	18448550	26900	26900	26900	26900	1
436	20230605	115000	18421650	26900	26900	26900	26900	0
437	20230605	114900	18421650	26900	26900	26900	26900	0
438	20230605	114800	18421650	26900	26900	26900	26900	0
439	20230605	114700	18421650	26900	26900	26900	26900	0
440	20230605	114600	18421650	26900	26900	26900	26900	0
441	20230605	114500	18421650	26900	26900	26900	26900	1
442	20230605	114400	18394750	26950	26950	26950	26950	0
443	20230605	114300	18394750	26950	26950	26950	26950	0
444	20230605	114200	18394750	26950	26950	26950	26950	0
445	20230605	114100	18394750	26950	26950	26950	26950	0
446	20230605	114000	18394750	26950	26950	26950	26950	1
447	20230605	113900	18367800	26900	26900	26900	26900	1
448	20230605	113800	18340900	26950	26950	26950	26950	0
449	20230605	113700	18340900	26950	26950	26950	26950	0
450	20230605	113600	18340900	26950	26950	26950	26950	0
451	20230605	113500	18340900	26950	26950	26950	26950	0
452	20230605	113400	18340900	26950	26950	26950	26950	0
453	20230605	113300	18340900	26950	26950	26950	26950	0
454	20230605	113200	18340900	26950	26950	26950	26950	0
455	20230605	113100	18340900	26950	26950	26950	26950	0
456	20230605	113000	18340900	26950	26950	26950	26950	0
457	20230605	112900	18340900	26950	26950	26950	26950	0
458	20230605	112800	18340900	26950	26950	26950	26950	0
459	20230605	112700	18340900	26950	26950	26950	26950	0
460	20230605	112600	18340900	26950	26950	26950	26950	0
461	20230605	112500	18340900	26950	26950	26950	26950	1
462	20230605	112400	18313950	26850	26850	26850	26850	0
463	20230605	112300	18313950	26850	26850	26850	26850	0
464	20230605	112200	18313950	26850	26850	26850	26850	0
465	20230605	112100	18313950	26850	26850	26850	26850	0
466	20230605	112000	18313950	26850	26850	26850	26850	0
467	20230605	111900	18313950	26850	26850	26850	26850	0
468	20230605	111800	18313950	26850	26850	26850	26850	1
469	20230605	111700	18287100	27000	27000	27000	27000	0
470	20230605	111600	18287100	27000	27000	27000	27000	0
471	20230605	111500	18287100	27000	27000	27000	27000	1
472	20230605	111400	18260100	26950	26950	26950	26950	15
473	20230605	111300	17855850	26950	26950	26950	26950	1
474	20230605	111200	17828900	26900	26900	26900	26900	0
475	20230605	111100	17828900	26900	26900	26900	26900	0
476	20230605	111000	17828900	26900	26900	26900	26900	1
477	20230605	110900	17802000	26800	26800	26800	26800	0
478	20230605	110800	17802000	26800	26800	26800	26800	0
479	20230605	110700	17802000	26800	26800	26800	26800	0
480	20230605	110600	17802000	26800	26800	26800	26800	0
481	20230605	110500	17802000	26800	26800	26800	26800	0
482	20230605	110400	17802000	26800	26800	26800	26800	0
483	20230605	110300	17802000	26800	26800	26800	26800	0
484	20230605	110200	17802000	26800	26800	26800	26800	0
485	20230605	110100	17802000	26800	26800	26800	26800	0
486	20230605	110000	17802000	26800	26800	26800	26800	0
487	20230605	105900	17802000	26800	26800	26800	26800	0
488	20230605	105800	17802000	26800	26800	26800	26800	0
489	20230605	105700	17802000	26800	26800	26800	26800	0
490	20230605	105600	17802000	26800	26800	26800	26800	0
491	20230605	105500	17802000	26800	26800	26800	26800	0
492	20230605	105400	17802000	26800	26800	26800	26800	0
493	20230605	105300	17802000	26800	26800	26800	26800	0
494	20230605	105200	17802000	26800	26800	26800	26800	0
495	20230605	105100	17802000	26800	26800	26800	26800	0
496	20230605	105000	17802000	26800	26800	26800	26800	0
497	20230605	104900	17802000	26800	26800	26800	26800	0
498	20230605	104800	17802000	26800	26800	26800	26800	0
499	20230605	104700	17802000	26800	26800	26800	26800	0
500	20230605	104600	17802000	26800	26800	26800	26800	0
501	20230605	104500	17802000	26800	26800	26800	26800	0
502	20230605	104400	17802000	26800	26800	26800	26800	0
503	20230605	104300	17802000	26800	26800	26800	26800	0
504	20230605	104200	17802000	26800	26800	26800	26800	0
505	20230605	104100	17802000	26800	26800	26800	26800	0
506	20230605	104000	17802000	26800	26800	26800	26800	0
507	20230605	103900	17802000	26800	26800	26800	26800	0
508	20230605	103800	17802000	26800	26800	26800	26800	18
509	20230605	103700	17319600	26800	26800	26800	26800	10
510	20230605	103600	17051600	26800	26800	26800	26800	1
511	20230605	103500	17024800	26800	26800	26800	26800	0
512	20230605	103400	17024800	26800	26800	26800	26800	0
513	20230605	103300	17024800	26800	26800	26800	26800	0
514	20230605	103200	17024800	26800	26800	26800	26800	0
515	20230605	103100	17024800	26800	26800	26800	26800	0
516	20230605	103000	17024800	26800	26800	26800	26800	0
517	20230605	102900	17024800	26800	26800	26800	26800	0
518	20230605	102800	17024800	26800	26800	26800	26800	1
519	20230605	102700	16998000	26800	26800	26800	26800	0
520	20230605	102600	16998000	26800	26800	26800	26800	0
521	20230605	102500	16998000	26800	26800	26800	26800	0
522	20230605	102400	16998000	26800	26800	26800	26800	0
523	20230605	102300	16998000	26800	26800	26800	26800	0
524	20230605	102200	16998000	26800	26800	26800	26800	0
525	20230605	102100	16998000	26800	26800	26800	26800	4
526	20230605	102000	16890800	26850	26850	26850	26850	0
527	20230605	101900	16890800	26850	26850	26850	26850	11
528	20230605	101800	16595450	26900	26900	26900	26900	0
529	20230605	101700	16595450	26900	26900	26900	26900	1
530	20230605	101600	16568550	26900	26900	26900	26900	1
531	20230605	101500	16541650	26950	26950	26950	26950	0
532	20230605	101400	16541650	26950	26950	26950	26950	0
533	20230605	101300	16541650	26950	26850	26950	26850	2
534	20230605	101200	16487850	26950	26950	26950	26950	1
535	20230605	101100	16460900	26750	26750	26750	26750	20
536	20230605	101000	15925900	26850	26850	26850	26850	0
537	20230605	100900	15925900	26850	26850	26850	26850	1
538	20230605	100800	15899050	26800	26950	26950	26800	23
539	20230605	100700	15282500	27000	27000	27000	27000	0
540	20230605	100600	15282500	27000	26900	27000	26900	31
541	20230605	100500	14448500	26850	26850	26850	26850	0
542	20230605	100400	14448500	26850	26850	26850	26850	0
543	20230605	100300	14448500	26850	26850	26850	26850	5
544	20230605	100200	14314250	26900	26900	26900	26900	0
545	20230605	100100	14314250	26900	26900	26900	26900	121
546	20230605	100000	11059350	26900	26900	26900	26900	0
547	20230605	095900	11059350	26900	26900	26900	26900	0
548	20230605	095800	11059350	26900	26900	26900	26900	0
549	20230605	095700	11059350	26900	26900	26900	26900	0
550	20230605	095600	11059350	26900	26900	26900	26900	0
551	20230605	095500	11059350	26900	26900	26900	26900	200
552	20230605	095400	5679350	26900	26900	26900	26900	0
553	20230605	095300	5679350	26900	26900	26900	26900	79
554	20230605	095200	3554250	26900	26900	26900	26900	0
555	20230605	095100	3554250	26900	26900	26900	26900	0
556	20230605	095000	3554250	26900	26900	26900	26900	0
557	20230605	094900	3554250	26900	26900	26900	26900	0
558	20230605	094800	3554250	26900	26900	26900	26900	1
559	20230605	094700	3527350	26900	26900	26900	26900	0
560	20230605	094600	3527350	26900	26900	26900	26900	10
561	20230605	094500	3258350	26900	26900	26900	26900	10
562	20230605	094400	2989350	26900	26900	26900	26900	0
563	20230605	094300	2989350	26900	26900	26900	26900	0
564	20230605	094200	2989350	26900	26900	26900	26900	2
565	20230605	094100	2935550	26900	26900	26900	26900	2
566	20230605	094000	2881750	26950	26950	26950	26950	0
567	20230605	093900	2881750	26950	26950	26950	26950	0
568	20230605	093800	2881750	26950	26950	26950	26950	0
569	20230605	093700	2881750	26950	26950	26950	26950	1
570	20230605	093600	2854800	27000	27000	27000	27000	0
571	20230605	093500	2854800	27000	27000	27000	27000	0
572	20230605	093400	2854800	27000	27000	27000	26900	39
573	20230605	093300	1801900	27000	27000	27000	27000	7
574	20230605	093200	1612900	26900	26900	26900	26900	0
575	20230605	093100	1612900	26900	26900	26900	26900	0
576	20230605	093000	1612900	26900	26900	26900	26900	0
577	20230605	092900	1612900	26900	26900	26900	26900	20
578	20230605	092800	1074900	26950	26950	26950	26950	0
579	20230605	092700	1074900	26950	26950	26950	26950	0
580	20230605	092600	1074900	26950	26950	26950	26950	1
581	20230605	092500	1047950	26950	26950	26950	26950	1
582	20230605	092400	1021000	26800	26800	26800	26800	0
583	20230605	092300	1021000	26800	26800	26800	26800	0
584	20230605	092200	1021000	26800	26800	26800	26800	0
585	20230605	092100	1021000	26800	26900	26900	26800	10
586	20230605	092000	752900	26900	26900	26900	26900	0
587	20230605	091900	752900	26900	26900	26900	26900	0
588	20230605	091800	752900	26900	26900	26900	26900	0
589	20230605	091700	752900	26900	26900	26900	26900	0
590	20230605	091600	752900	26900	26900	26900	26900	8
591	20230605	091500	537700	26900	26900	26900	26900	0
592	20230605	091400	537700	26900	26900	26900	26900	0
593	20230605	091300	537700	26900	26900	26900	26900	0
594	20230605	091200	537700	26900	26900	26900	26900	0
595	20230605	091100	537700	26900	26900	26900	26900	0
596	20230605	091000	537700	26900	26900	26900	26900	0
597	20230605	090900	537700	26900	26900	26900	26900	12
598	20230605	090800	214900	26900	26900	26900	26900	0
599	20230605	090700	214900	26900	26900	26900	26900	0
600	20230605	090600	214900	26900	26900	26900	26900	0
601	20230605	090500	214900	26900	26900	26900	26900	3
602	20230605	090400	134200	26800	26800	26800	26800	0
603	20230605	090300	134200	26800	26800	26800	26800	3
604	20230605	090200	53800	26900	26900	26900	26900	0
605	20230605	090100	53800	26900	26900	26900	26900	0
606	20230605	090000	53800	26900	26900	26900	26900	2