KissMeData/417860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211400	796673250	40850	40850	40850	40850	755
3	20230605	211300	796673250	40850	40850	40850	40850	0
4	20230605	211200	796673250	40850	40850	40850	40850	0
5	20230605	211100	796673250	40850	40850	40850	40850	0
6	20230605	211000	796673250	40850	40850	40850	40850	0
7	20230605	210900	796673250	40850	40850	40850	40850	0
8	20230605	210800	796673250	40850	40850	40850	40850	0
9	20230605	210700	796673250	40850	40850	40850	40850	0
10	20230605	210600	796673250	40850	40850	40850	40850	0
11	20230605	210500	796673250	40850	40850	40850	40850	0
12	20230605	210400	796673250	40850	40850	40850	40850	0
13	20230605	210300	796673250	40850	40850	40850	40850	0
14	20230605	210200	796673250	40850	40850	40850	40850	0
15	20230605	210100	796673250	40850	40850	40850	40850	0
16	20230605	210000	796673250	40850	40850	40850	40850	0
17	20230605	205900	796673250	40850	40850	40850	40850	0
18	20230605	205800	796673250	40850	40850	40850	40850	0
19	20230605	205700	796673250	40850	40850	40850	40850	0
20	20230605	205600	796673250	40850	40850	40850	40850	0
21	20230605	205500	796673250	40850	40850	40850	40850	0
22	20230605	205400	796673250	40850	40850	40850	40850	0
23	20230605	205300	796673250	40850	40850	40850	40850	0
24	20230605	205200	796673250	40850	40850	40850	40850	0
25	20230605	205100	796673250	40850	40850	40850	40850	0
26	20230605	205000	796673250	40850	40850	40850	40850	0
27	20230605	204900	796673250	40850	40850	40850	40850	0
28	20230605	204800	796673250	40850	40850	40850	40850	0
29	20230605	204700	796673250	40850	40850	40850	40850	0
30	20230605	204600	796673250	40850	40850	40850	40850	0
31	20230605	204500	796673250	40850	40850	40850	40850	0
32	20230605	204400	796673250	40850	40850	40850	40850	755
33	20230605	204300	796673250	40850	40850	40850	40850	0
34	20230605	204200	796673250	40850	40850	40850	40850	0
35	20230605	204100	796673250	40850	40850	40850	40850	0
36	20230605	204000	796673250	40850	40850	40850	40850	0
37	20230605	203900	796673250	40850	40850	40850	40850	0
38	20230605	203800	796673250	40850	40850	40850	40850	0
39	20230605	203700	796673250	40850	40850	40850	40850	0
40	20230605	203600	796673250	40850	40850	40850	40850	0
41	20230605	203500	796673250	40850	40850	40850	40850	0
42	20230605	203400	796673250	40850	40850	40850	40850	0
43	20230605	203300	796673250	40850	40850	40850	40850	0
44	20230605	203200	796673250	40850	40850	40850	40850	0
45	20230605	203100	796673250	40850	40850	40850	40850	0
46	20230605	203000	796673250	40850	40850	40850	40850	0
47	20230605	202900	796673250	40850	40850	40850	40850	0
48	20230605	202800	796673250	40850	40850	40850	40850	0
49	20230605	202700	796673250	40850	40850	40850	40850	0
50	20230605	202600	796673250	40850	40850	40850	40850	0
51	20230605	202500	796673250	40850	40850	40850	40850	0
52	20230605	202400	796673250	40850	40850	40850	40850	0
53	20230605	202300	796673250	40850	40850	40850	40850	0
54	20230605	202200	796673250	40850	40850	40850	40850	0
55	20230605	202100	796673250	40850	40850	40850	40850	0
56	20230605	202000	796673250	40850	40850	40850	40850	0
57	20230605	201900	796673250	40850	40850	40850	40850	0
58	20230605	201800	796673250	40850	40850	40850	40850	0
59	20230605	201700	796673250	40850	40850	40850	40850	0
60	20230605	201600	796673250	40850	40850	40850	40850	0
61	20230605	201500	796673250	40850	40850	40850	40850	0
62	20230605	201400	796673250	40850	40850	40850	40850	755
63	20230605	201300	796673250	40850	40850	40850	40850	0
64	20230605	201200	796673250	40850	40850	40850	40850	0
65	20230605	201100	796673250	40850	40850	40850	40850	0
66	20230605	201000	796673250	40850	40850	40850	40850	0
67	20230605	200900	796673250	40850	40850	40850	40850	0
68	20230605	200800	796673250	40850	40850	40850	40850	0
69	20230605	200700	796673250	40850	40850	40850	40850	0
70	20230605	200600	796673250	40850	40850	40850	40850	0
71	20230605	200500	796673250	40850	40850	40850	40850	0
72	20230605	200400	796673250	40850	40850	40850	40850	0
73	20230605	200300	796673250	40850	40850	40850	40850	0
74	20230605	200200	796673250	40850	40850	40850	40850	0
75	20230605	200100	796673250	40850	40850	40850	40850	0
76	20230605	200000	796673250	40850	40850	40850	40850	0
77	20230605	195900	796673250	40850	40850	40850	40850	0
78	20230605	195800	796673250	40850	40850	40850	40850	0
79	20230605	195700	796673250	40850	40850	40850	40850	0
80	20230605	195600	796673250	40850	40850	40850	40850	0
81	20230605	195500	796673250	40850	40850	40850	40850	0
82	20230605	195400	796673250	40850	40850	40850	40850	0
83	20230605	195300	796673250	40850	40850	40850	40850	0
84	20230605	195200	796673250	40850	40850	40850	40850	0
85	20230605	195100	796673250	40850	40850	40850	40850	0
86	20230605	195000	796673250	40850	40850	40850	40850	0
87	20230605	194900	796673250	40850	40850	40850	40850	0
88	20230605	194800	796673250	40850	40850	40850	40850	0
89	20230605	194700	796673250	40850	40850	40850	40850	0
90	20230605	194600	796673250	40850	40850	40850	40850	0
91	20230605	194500	796673250	40850	40850	40850	40850	0
92	20230605	194400	796673250	40850	40850	40850	40850	755
93	20230605	194300	796673250	40850	40850	40850	40850	0
94	20230605	194200	796673250	40850	40850	40850	40850	0
95	20230605	194100	796673250	40850	40850	40850	40850	0
96	20230605	194000	796673250	40850	40850	40850	40850	0
97	20230605	193900	796673250	40850	40850	40850	40850	0
98	20230605	193800	796673250	40850	40850	40850	40850	0
99	20230605	193700	796673250	40850	40850	40850	40850	0
100	20230605	193600	796673250	40850	40850	40850	40850	0
101	20230605	193500	796673250	40850	40850	40850	40850	0
102	20230605	193400	796673250	40850	40850	40850	40850	0
103	20230605	193300	796673250	40850	40850	40850	40850	0
104	20230605	193200	796673250	40850	40850	40850	40850	0
105	20230605	193100	796673250	40850	40850	40850	40850	0
106	20230605	193000	796673250	40850	40850	40850	40850	0
107	20230605	192900	796673250	40850	40850	40850	40850	0
108	20230605	192800	796673250	40850	40850	40850	40850	0
109	20230605	192700	796673250	40850	40850	40850	40850	0
110	20230605	192600	796673250	40850	40850	40850	40850	0
111	20230605	192500	796673250	40850	40850	40850	40850	0
112	20230605	192400	796673250	40850	40850	40850	40850	0
113	20230605	192300	796673250	40850	40850	40850	40850	0
114	20230605	192200	796673250	40850	40850	40850	40850	0
115	20230605	192100	796673250	40850	40850	40850	40850	0
116	20230605	192000	796673250	40850	40850	40850	40850	0
117	20230605	191900	796673250	40850	40850	40850	40850	0
118	20230605	191800	796673250	40850	40850	40850	40850	0
119	20230605	191700	796673250	40850	40850	40850	40850	0
120	20230605	191600	796673250	40850	40850	40850	40850	0
121	20230605	191500	796673250	40850	40850	40850	40850	0
122	20230605	191400	796673250	40850	40850	40850	40850	755
123	20230605	191300	796673250	40850	40850	40850	40850	0
124	20230605	191200	796673250	40850	40850	40850	40850	0
125	20230605	191100	796673250	40850	40850	40850	40850	0
126	20230605	191000	796673250	40850	40850	40850	40850	0
127	20230605	190900	796673250	40850	40850	40850	40850	0
128	20230605	190800	796673250	40850	40850	40850	40850	0
129	20230605	190700	796673250	40850	40850	40850	40850	0
130	20230605	190600	796673250	40850	40850	40850	40850	0
131	20230605	190500	796673250	40850	40850	40850	40850	0
132	20230605	190400	796673250	40850	40850	40850	40850	0
133	20230605	190300	796673250	40850	40850	40850	40850	0
134	20230605	190200	796673250	40850	40850	40850	40850	0
135	20230605	190100	796673250	40850	40850	40850	40850	0
136	20230605	190000	796673250	40850	40850	40850	40850	0
137	20230605	185900	796673250	40850	40850	40850	40850	0
138	20230605	185800	796673250	40850	40850	40850	40850	0
139	20230605	185700	796673250	40850	40850	40850	40850	0
140	20230605	185600	796673250	40850	40850	40850	40850	0
141	20230605	185500	796673250	40850	40850	40850	40850	0
142	20230605	185400	796673250	40850	40850	40850	40850	0
143	20230605	185300	796673250	40850	40850	40850	40850	0
144	20230605	185200	796673250	40850	40850	40850	40850	0
145	20230605	185100	796673250	40850	40850	40850	40850	0
146	20230605	185000	796673250	40850	40850	40850	40850	0
147	20230605	184900	796673250	40850	40850	40850	40850	0
148	20230605	184800	796673250	40850	40850	40850	40850	0
149	20230605	184700	796673250	40850	40850	40850	40850	0
150	20230605	184600	796673250	40850	40850	40850	40850	0
151	20230605	184500	796673250	40850	40850	40850	40850	0
152	20230605	184400	796673250	40850	40850	40850	40850	755
153	20230605	184300	796673250	40850	40850	40850	40850	0
154	20230605	184200	796673250	40850	40850	40850	40850	0
155	20230605	184100	796673250	40850	40850	40850	40850	0
156	20230605	184000	796673250	40850	40850	40850	40850	0
157	20230605	183900	796673250	40850	40850	40850	40850	0
158	20230605	183800	796673250	40850	40850	40850	40850	0
159	20230605	183700	796673250	40850	40850	40850	40850	0
160	20230605	183600	796673250	40850	40850	40850	40850	0
161	20230605	183500	796673250	40850	40850	40850	40850	0
162	20230605	183400	796673250	40850	40850	40850	40850	0
163	20230605	183300	796673250	40850	40850	40850	40850	0
164	20230605	183200	796673250	40850	40850	40850	40850	0
165	20230605	183100	796673250	40850	40850	40850	40850	0
166	20230605	183000	796673250	40850	40850	40850	40850	0
167	20230605	182900	796673250	40850	40850	40850	40850	0
168	20230605	182800	796673250	40850	40850	40850	40850	0
169	20230605	182700	796673250	40850	40850	40850	40850	0
170	20230605	182600	796673250	40850	40850	40850	40850	0
171	20230605	182500	796673250	40850	40850	40850	40850	0
172	20230605	182400	796673250	40850	40850	40850	40850	0
173	20230605	182300	796673250	40850	40850	40850	40850	0
174	20230605	182200	796673250	40850	40850	40850	40850	0
175	20230605	182100	796673250	40850	40850	40850	40850	0
176	20230605	182000	796673250	40850	40850	40850	40850	0
177	20230605	181900	796673250	40850	40850	40850	40850	0
178	20230605	181800	796673250	40850	40850	40850	40850	0
179	20230605	181700	796673250	40850	40850	40850	40850	0
180	20230605	181600	796673250	40850	40850	40850	40850	0
181	20230605	181500	796673250	40850	40850	40850	40850	0
182	20230605	181400	796673250	40850	40850	40850	40850	755
183	20230605	181300	796673250	40850	40850	40850	40850	0
184	20230605	181200	796673250	40850	40850	40850	40850	0
185	20230605	181100	796673250	40850	40850	40850	40850	0
186	20230605	181000	796673250	40850	40850	40850	40850	0
187	20230605	180900	796673250	40850	40850	40850	40850	0
188	20230605	180800	796673250	40850	40850	40850	40850	0
189	20230605	180700	796673250	40850	40850	40850	40850	0
190	20230605	180600	796673250	40850	40850	40850	40850	0
191	20230605	180500	796673250	40850	40850	40850	40850	0
192	20230605	180400	796673250	40850	40850	40850	40850	0
193	20230605	180300	796673250	40850	40850	40850	40850	0
194	20230605	180200	796673250	40850	40850	40850	40850	0
195	20230605	180100	796673250	40850	40850	40850	40850	0
196	20230605	180000	796673250	40850	40850	40850	40850	0
197	20230605	175900	796673250	40850	40850	40850	40850	0
198	20230605	175800	796673250	40850	40850	40850	40850	0
199	20230605	175700	796673250	40850	40850	40850	40850	0
200	20230605	175600	796673250	40850	40850	40850	40850	0
201	20230605	175500	796673250	40850	40850	40850	40850	0
202	20230605	175400	796673250	40850	40850	40850	40850	0
203	20230605	175300	796673250	40850	40850	40850	40850	0
204	20230605	175200	796673250	40850	40850	40850	40850	0
205	20230605	175100	796673250	40850	40850	40850	40850	0
206	20230605	175000	796673250	40850	40850	40850	40850	0
207	20230605	174900	796673250	40850	40850	40850	40850	0
208	20230605	174800	796673250	40850	40850	40850	40850	0
209	20230605	174700	796673250	40850	40850	40850	40850	0
210	20230605	174600	796673250	40850	40850	40850	40850	0
211	20230605	174500	796673250	40850	40850	40850	40850	0
212	20230605	174400	796673250	40850	40850	40850	40850	755
213	20230605	174300	796673250	40850	40850	40850	40850	0
214	20230605	174200	796673250	40850	40850	40850	40850	0
215	20230605	174100	796673250	40850	40850	40850	40850	0
216	20230605	174000	796673250	40850	40850	40850	40850	0
217	20230605	173900	796673250	40850	40850	40850	40850	0
218	20230605	173800	796673250	40850	40850	40850	40850	0
219	20230605	173700	796673250	40850	40850	40850	40850	0
220	20230605	173600	796673250	40850	40850	40850	40850	0
221	20230605	173500	796673250	40850	40850	40850	40850	0
222	20230605	173400	796673250	40850	40850	40850	40850	0
223	20230605	173300	796673250	40850	40850	40850	40850	0
224	20230605	173200	796673250	40850	40850	40850	40850	0
225	20230605	173100	796673250	40850	40850	40850	40850	0
226	20230605	173000	796673250	40850	40850	40850	40850	0
227	20230605	172900	796673250	40850	40850	40850	40850	0
228	20230605	172800	796673250	40850	40850	40850	40850	0
229	20230605	172700	796673250	40850	40850	40850	40850	0
230	20230605	172600	796673250	40850	40850	40850	40850	0
231	20230605	172500	796673250	40850	40850	40850	40850	0
232	20230605	172400	796673250	40850	40850	40850	40850	0
233	20230605	172300	796673250	40850	40850	40850	40850	0
234	20230605	172200	796673250	40850	40850	40850	40850	0
235	20230605	172100	796673250	40850	40850	40850	40850	0
236	20230605	172000	796673250	40850	40850	40850	40850	0
237	20230605	171900	796673250	40850	40850	40850	40850	0
238	20230605	171800	796673250	40850	40850	40850	40850	0
239	20230605	171700	796673250	40850	40850	40850	40850	0
240	20230605	171600	796673250	40850	40850	40850	40850	0
241	20230605	171500	796673250	40850	40850	40850	40850	0
242	20230605	171400	796673250	40850	40850	40850	40850	755
243	20230605	171300	796673250	40850	40850	40850	40850	0
244	20230605	171200	796673250	40850	40850	40850	40850	0
245	20230605	171100	796673250	40850	40850	40850	40850	0
246	20230605	171000	796673250	40850	40850	40850	40850	0
247	20230605	170900	796673250	40850	40850	40850	40850	0
248	20230605	170800	796673250	40850	40850	40850	40850	0
249	20230605	170700	796673250	40850	40850	40850	40850	0
250	20230605	170600	796673250	40850	40850	40850	40850	0
251	20230605	170500	796673250	40850	40850	40850	40850	0
252	20230605	170400	796673250	40850	40850	40850	40850	0
253	20230605	170300	796673250	40850	40850	40850	40850	0
254	20230605	170200	796673250	40850	40850	40850	40850	0
255	20230605	170100	796673250	40850	40850	40850	40850	0
256	20230605	170000	796673250	40850	40850	40850	40850	0
257	20230605	165900	796673250	40850	40850	40850	40850	0
258	20230605	165800	796673250	40850	40850	40850	40850	0
259	20230605	165700	796673250	40850	40850	40850	40850	0
260	20230605	165600	796673250	40850	40850	40850	40850	0
261	20230605	165500	796673250	40850	40850	40850	40850	0
262	20230605	165400	796673250	40850	40850	40850	40850	0
263	20230605	165300	796673250	40850	40850	40850	40850	0
264	20230605	165200	796673250	40850	40850	40850	40850	0
265	20230605	165100	796673250	40850	40850	40850	40850	0
266	20230605	165000	796673250	40850	40850	40850	40850	0
267	20230605	164900	796673250	40850	40850	40850	40850	0
268	20230605	164800	796673250	40850	40850	40850	40850	0
269	20230605	164700	796673250	40850	40850	40850	40850	0
270	20230605	164600	796673250	40850	40850	40850	40850	0
271	20230605	164500	796673250	40850	40850	40850	40850	0
272	20230605	164400	796673250	40850	40850	40850	40850	755
273	20230605	164300	796673250	40850	40850	40850	40850	0
274	20230605	164200	796673250	40850	40850	40850	40850	0
275	20230605	164100	796673250	40850	40850	40850	40850	0
276	20230605	164000	796673250	40850	40850	40850	40850	0
277	20230605	163900	796673250	40850	40850	40850	40850	0
278	20230605	163800	796673250	40850	40850	40850	40850	0
279	20230605	163700	796673250	40850	40850	40850	40850	0
280	20230605	163600	796673250	40850	40850	40850	40850	0
281	20230605	163500	796673250	40850	40850	40850	40850	0
282	20230605	163400	796673250	40850	40850	40850	40850	0
283	20230605	163300	796673250	40850	40850	40850	40850	0
284	20230605	163200	796673250	40850	40850	40850	40850	0
285	20230605	163100	796673250	40850	40850	40850	40850	0
286	20230605	163000	796673250	40850	40850	40850	40850	0
287	20230605	162900	796673250	40850	40850	40850	40850	0
288	20230605	162800	796673250	40850	40850	40850	40850	0
289	20230605	162700	796673250	40850	40850	40850	40850	0
290	20230605	162600	796673250	40850	40850	40850	40850	0
291	20230605	162500	796673250	40850	40850	40850	40850	0
292	20230605	162400	796673250	40850	40850	40850	40850	0
293	20230605	162300	796673250	40850	40850	40850	40850	0
294	20230605	162200	796673250	40850	40850	40850	40850	0
295	20230605	162100	796673250	40850	40850	40850	40850	0
296	20230605	162000	796673250	40850	40850	40850	40850	0
297	20230605	161900	796673250	40850	40850	40850	40850	0
298	20230605	161800	796673250	40850	40850	40850	40850	0
299	20230605	161700	796673250	40850	40850	40850	40850	0
300	20230605	161600	796673250	40850	40850	40850	40850	0
301	20230605	161500	796673250	40850	40850	40850	40850	0
302	20230605	161400	796673250	40850	40850	40850	40850	755
303	20230605	161300	796673250	40850	40850	40850	40850	0
304	20230605	161200	796673250	40850	40850	40850	40850	0
305	20230605	161100	796673250	40850	40850	40850	40850	0
306	20230605	161000	796673250	40850	40850	40850	40850	0
307	20230605	160900	796673250	40850	40850	40850	40850	0
308	20230605	160800	796673250	40850	40850	40850	40850	0
309	20230605	160700	796673250	40850	40850	40850	40850	0
310	20230605	160600	796673250	40850	40850	40850	40850	0
311	20230605	160500	796673250	40850	40850	40850	40850	0
312	20230605	160400	796673250	40850	40850	40850	40850	0
313	20230605	160300	796673250	40850	40850	40850	40850	0
314	20230605	160200	796673250	40850	40850	40850	40850	0
315	20230605	160100	796673250	40850	40850	40850	40850	0
316	20230605	160000	796673250	40850	40850	40850	40850	0
317	20230605	155900	796673250	40850	40850	40850	40850	0
318	20230605	155800	796673250	40850	40850	40850	40850	0
319	20230605	155700	796673250	40850	40850	40850	40850	0
320	20230605	155600	796673250	40850	40850	40850	40850	0
321	20230605	155500	796673250	40850	40850	40850	40850	0
322	20230605	155400	796673250	40850	40850	40850	40850	0
323	20230605	155300	796673250	40850	40850	40850	40850	0
324	20230605	155200	796673250	40850	40850	40850	40850	0
325	20230605	155100	796673250	40850	40850	40850	40850	0
326	20230605	155000	796673250	40850	40850	40850	40850	0
327	20230605	154900	796673250	40850	40850	40850	40850	0
328	20230605	154800	796673250	40850	40850	40850	40850	0
329	20230605	154700	796673250	40850	40850	40850	40850	0
330	20230605	154600	796673250	40850	40850	40850	40850	0
331	20230605	154500	796673250	40850	40850	40850	40850	0
332	20230605	154400	796673250	40850	40850	40850	40850	755
333	20230605	154300	796673250	40850	40850	40850	40850	0
334	20230605	154200	796673250	40850	40850	40850	40850	0
335	20230605	154100	796673250	40850	40850	40850	40850	0
336	20230605	154000	796673250	40850	40850	40850	40850	0
337	20230605	153900	796673250	40850	40850	40850	40850	0
338	20230605	153800	796673250	40850	40850	40850	40850	0
339	20230605	153700	796673250	40850	40850	40850	40850	0
340	20230605	153600	796673250	40850	40850	40850	40850	0
341	20230605	153500	796673250	40850	40850	40850	40850	0
342	20230605	153400	796673250	40850	40850	40850	40850	0
343	20230605	153300	796673250	40850	40850	40850	40850	0
344	20230605	153200	796673250	40850	40850	40850	40850	0
345	20230605	153100	796673250	40850	40850	40850	40850	0
346	20230605	153000	796673250	40850	40850	40850	40850	755
347	20230605	152900	765831500	40900	40900	40900	40900	0
348	20230605	152800	765831500	40900	40900	40900	40900	0
349	20230605	152700	765831500	40900	40900	40900	40900	0
350	20230605	152600	765831500	40900	40900	40900	40900	0
351	20230605	152500	765831500	40900	40900	40900	40900	0
352	20230605	152400	765831500	40900	40900	40900	40900	0
353	20230605	152300	765831500	40900	40900	40900	40900	0
354	20230605	152200	765831500	40900	40900	40900	40900	0
355	20230605	152100	765831500	40900	40900	40900	40900	0
356	20230605	152000	765831500	40900	40900	40900	40900	0
357	20230605	151900	765831500	40900	40650	40900	40650	580
358	20230605	151800	742156300	40550	40500	40550	40500	29
359	20230605	151700	740981550	40500	40500	40500	40500	10
360	20230605	151600	740576550	40650	40650	40650	40650	5
361	20230605	151500	740373300	40700	40700	40700	40700	0
362	20230605	151400	740373300	40700	40500	40700	40500	50
363	20230605	151300	738348100	40450	40450	40450	40450	50
364	20230605	151200	736325600	40700	40700	40700	40700	20
365	20230605	151100	735511600	40700	40650	40700	40450	275
366	20230605	151000	724361650	40700	40800	40800	40700	174
367	20230605	150900	717271250	40800	40850	40900	40800	279
368	20230605	150800	705886500	40800	40950	40950	40800	80
369	20230605	150700	702618000	40850	40850	40850	40850	182
370	20230605	150600	695183300	40850	40950	40950	40800	39
371	20230605	150500	693591550	41000	40700	41000	40700	215
372	20230605	150400	684813150	40700	40800	40800	40700	153
373	20230605	150300	678582050	41050	41200	41250	40600	423
374	20230605	150200	661169850	41200	40800	41300	40700	1379
375	20230605	150100	604564800	40700	40150	40700	40150	1983
376	20230605	150000	524450850	40150	40150	40150	40150	4
377	20230605	145900	524290250	40150	40100	40150	40100	144
378	20230605	145800	518515300	40100	40100	40100	40100	4
379	20230605	145700	518354900	40100	40100	40100	40100	0
380	20230605	145600	518354900	40100	40100	40100	40100	8
381	20230605	145500	518034100	40000	40100	40100	40000	8
382	20230605	145400	517713600	40000	40000	40000	40000	337
383	20230605	145300	504233600	40000	40000	40000	40000	101
384	20230605	145200	500193600	40000	40000	40000	40000	8
385	20230605	145100	499873600	40000	40000	40000	40000	5
386	20230605	145000	499673600	40000	40000	40000	40000	8
387	20230605	144900	499353600	39950	40000	40000	39950	5
388	20230605	144800	499153650	39950	40000	40000	39950	8
389	20230605	144700	498833850	40000	40000	40000	40000	9
390	20230605	144600	498473850	40000	40000	40000	40000	9
391	20230605	144500	498113850	40000	40000	40000	40000	8
392	20230605	144400	497793850	40000	40000	40000	40000	7
393	20230605	144300	497513850	40000	40000	40000	40000	18
394	20230605	144200	496793850	40000	40000	40000	40000	10
395	20230605	144100	496393850	40000	40000	40000	40000	8
396	20230605	144000	496073850	40000	40000	40000	40000	4
397	20230605	143900	495913850	40000	40000	40000	40000	133
398	20230605	143800	490593850	40000	40000	40000	40000	26
399	20230605	143700	489553850	40000	40000	40000	40000	4
400	20230605	143600	489393850	40000	40000	40000	40000	4
401	20230605	143500	489233850	40000	40000	40000	40000	9
402	20230605	143400	488873850	40000	40000	40000	40000	8
403	20230605	143300	488553850	40000	40000	40000	40000	5
404	20230605	143200	488353850	40000	40000	40000	40000	4
405	20230605	143100	488193850	40000	40000	40000	40000	4
406	20230605	143000	488033850	40000	40000	40000	40000	12
407	20230605	142900	487553850	40000	40000	40000	40000	8
408	20230605	142800	487233850	39950	39950	39950	39950	65
409	20230605	142700	484637100	40000	40000	40000	40000	6
410	20230605	142600	484397100	40000	40000	40000	40000	4
411	20230605	142500	484237100	40000	40000	40000	40000	12
412	20230605	142400	483757100	40000	40000	40000	39950	25
413	20230605	142300	482757150	40000	40000	40000	40000	4
414	20230605	142200	482597150	40000	39950	40000	39950	14
415	20230605	142100	482037650	39950	39950	39950	39950	16
416	20230605	142000	481398450	40000	40000	40000	40000	1
417	20230605	141900	481358450	39950	39950	39950	39950	20
418	20230605	141800	480559450	39950	39950	39950	39950	0
419	20230605	141700	480559450	39950	39950	39950	39950	0
420	20230605	141600	480559450	39950	39950	39950	39950	0
421	20230605	141500	480559450	39950	39950	39950	39950	16
422	20230605	141400	479920250	40000	40000	40000	40000	0
423	20230605	141300	479920250	40000	40000	40000	40000	0
424	20230605	141200	479920250	40000	40000	40000	40000	125
425	20230605	141100	474920250	40000	39950	40000	39950	13
426	20230605	141000	474400350	40000	40000	40000	40000	57
427	20230605	140900	472120350	39950	39950	39950	39950	0
428	20230605	140800	472120350	39950	40000	40000	39950	73
429	20230605	140700	469201150	40000	40000	40000	40000	60
430	20230605	140600	466801150	40000	40000	40000	40000	16
431	20230605	140500	466161150	40100	40100	40100	40100	0
432	20230605	140400	466161150	40100	40000	40100	40000	8
433	20230605	140300	465840950	40000	40000	40000	40000	16
434	20230605	140200	465200950	40000	40000	40000	40000	0
435	20230605	140100	465200950	40000	40000	40000	40000	0
436	20230605	140000	465200950	40000	40000	40000	40000	16
437	20230605	135900	464560950	40000	40000	40000	40000	16
438	20230605	135800	463920950	40000	40000	40000	40000	12
439	20230605	135700	463440950	40050	40050	40050	40050	25
440	20230605	135600	462439700	40050	40050	40050	40050	5
441	20230605	135500	462239450	40000	40000	40000	40000	0
442	20230605	135400	462239450	40000	40000	40000	40000	25
443	20230605	135300	461239450	40000	40000	40000	40000	0
444	20230605	135200	461239450	40000	40000	40000	40000	0
445	20230605	135100	461239450	40000	40000	40000	40000	0
446	20230605	135000	461239450	40000	40000	40000	40000	0
447	20230605	134900	461239450	40000	40000	40000	40000	17
448	20230605	134800	460559450	40000	40000	40000	40000	194
449	20230605	134700	452799450	40000	40000	40000	40000	10
450	20230605	134600	452399450	40050	40050	40050	40050	121
451	20230605	134500	447553400	40050	40050	40050	40050	2
452	20230605	134400	447473300	40050	40050	40050	40050	26
453	20230605	134300	446432000	40100	40100	40100	40100	0
454	20230605	134200	446432000	40100	40050	40100	40050	20
455	20230605	134100	445630900	40050	40050	40050	40050	0
456	20230605	134000	445630900	40050	40050	40050	40050	16
457	20230605	133900	444990100	40050	40050	40050	40050	0
458	20230605	133800	444990100	40050	40050	40050	40050	0
459	20230605	133700	444990100	40050	40050	40050	40050	0
460	20230605	133600	444990100	40050	40050	40050	40050	22
461	20230605	133500	444109000	40100	40100	40100	40100	0
462	20230605	133400	444109000	40100	40100	40100	40100	0
463	20230605	133300	444109000	40100	40050	40100	40050	19
464	20230605	133200	443347900	40050	40050	40050	40050	0
465	20230605	133100	443347900	40050	40050	40050	40050	0
466	20230605	133000	443347900	40050	40050	40050	40050	1
467	20230605	132900	443307850	40050	40050	40050	40050	16
468	20230605	132800	442667050	40050	40050	40050	40050	0
469	20230605	132700	442667050	40050	40050	40050	40050	0
470	20230605	132600	442667050	40050	40050	40050	40050	3
471	20230605	132500	442546900	40100	40100	40100	40100	0
472	20230605	132400	442546900	40100	40100	40100	40100	0
473	20230605	132300	442546900	40100	40050	40100	40050	40
474	20230605	132200	440943800	40050	40050	40050	40050	1
475	20230605	132100	440903750	40050	40050	40050	40050	0
476	20230605	132000	440903750	40050	40100	40100	40050	136
477	20230605	131900	435455150	40050	40100	40100	40050	9
478	20230605	131800	435094300	40100	40100	40100	40100	0
479	20230605	131700	435094300	40100	40100	40100	40100	16
480	20230605	131600	434452700	40150	40150	40150	40150	24
481	20230605	131500	433489100	40150	40150	40150	40150	0
482	20230605	131400	433489100	40150	40150	40150	40150	13
483	20230605	131300	432967150	40100	40100	40100	40100	21
484	20230605	131200	432125050	40100	40100	40100	40100	0
485	20230605	131100	432125050	40100	40100	40100	40100	16
486	20230605	131000	431483450	40100	40100	40100	40100	0
487	20230605	130900	431483450	40100	40100	40100	40100	0
488	20230605	130800	431483450	40100	40100	40100	40100	39
489	20230605	130700	429919550	40150	40150	40150	40150	10
490	20230605	130600	429518050	40150	40150	40150	40150	0
491	20230605	130500	429518050	40150	40150	40150	40150	0
492	20230605	130400	429518050	40150	40150	40150	40150	16
493	20230605	130300	428875650	40150	40150	40150	40150	1
494	20230605	130200	428835500	40200	40200	40200	40200	0
495	20230605	130100	428835500	40200	40200	40200	40200	0
496	20230605	130000	428835500	40200	40150	40200	40150	313
497	20230605	125900	416253750	40150	40150	40150	40150	4
498	20230605	125800	416093150	40150	40150	40150	40150	3
499	20230605	125700	415972700	40150	40150	40150	40150	1
500	20230605	125600	415932550	40100	40100	40100	40100	16
501	20230605	125500	415290950	40100	40100	40100	40100	10
502	20230605	125400	414889950	40100	40100	40100	40100	0
503	20230605	125300	414889950	40100	40100	40100	40100	3
504	20230605	125200	414769650	40100	40150	40150	40100	26
505	20230605	125100	413726550	40150	40150	40150	40150	20
506	20230605	125000	412923550	40200	40200	40200	40200	0
507	20230605	124900	412923550	40200	40200	40200	40200	74
508	20230605	124800	409948750	40150	40100	40150	40100	146
509	20230605	124700	404087350	40100	40100	40100	40100	116
510	20230605	124600	399435750	40100	40050	40100	40050	56
511	20230605	124500	397192800	40000	40000	40000	40000	75
512	20230605	124400	394192800	39950	39950	39950	39950	16
513	20230605	124300	393553600	39950	39950	39950	39950	0
514	20230605	124200	393553600	39950	39950	39950	39950	0
515	20230605	124100	393553600	39950	39950	39950	39950	0
516	20230605	124000	393553600	39950	39950	39950	39950	0
517	20230605	123900	393553600	39950	39950	39950	39950	0
518	20230605	123800	393553600	39950	39900	39950	39900	73
519	20230605	123700	390638050	39900	39900	39900	39900	0
520	20230605	123600	390638050	39900	39900	39900	39900	0
521	20230605	123500	390638050	39900	39900	39900	39900	17
522	20230605	123400	389959750	39900	39900	39900	39900	20
523	20230605	123300	389161750	39950	39950	39950	39950	0
524	20230605	123200	389161750	39950	39950	39950	39950	8
525	20230605	123100	388842150	39900	39950	39950	39900	21
526	20230605	123000	388004000	39900	39900	39900	39900	10
527	20230605	122900	387605000	39900	39900	39900	39900	16
528	20230605	122800	386966600	39950	39950	39950	39950	12
529	20230605	122700	386487200	39950	39950	39950	39950	14
530	20230605	122600	385927900	39950	39950	39950	39950	18
531	20230605	122500	385208800	39950	40000	40000	39950	21
532	20230605	122400	384369600	39900	39900	39900	39900	28
533	20230605	122300	383252400	39900	39900	39900	39900	0
534	20230605	122200	383252400	39900	39950	39950	39900	76
535	20230605	122100	380218750	40000	40000	40000	40000	0
536	20230605	122000	380218750	40000	39950	40000	39950	13
537	20230605	121900	379699100	40000	40000	40000	40000	60
538	20230605	121800	377299100	39950	39950	39950	39950	5
539	20230605	121700	377099350	40000	40000	40000	40000	0
540	20230605	121600	377099350	40000	40000	40000	40000	10
541	20230605	121500	376699350	40000	40000	40000	40000	0
542	20230605	121400	376699350	40000	39950	40000	39950	6
543	20230605	121300	376459550	39950	39950	39950	39950	151
544	20230605	121200	370427100	39950	39950	39950	39950	100
545	20230605	121100	366432100	39900	39900	39900	39900	16
546	20230605	121000	365793700	39950	39950	39950	39950	43
547	20230605	120900	364075850	39950	39950	39950	39950	0
548	20230605	120800	364075850	39950	39950	39950	39950	16
549	20230605	120700	363436650	39950	39950	39950	39950	0
550	20230605	120600	363436650	39950	39950	39950	39950	0
551	20230605	120500	363436650	39950	39950	39950	39950	100
552	20230605	120400	359441650	40000	40000	40000	40000	0
553	20230605	120300	359441650	40000	40000	40000	40000	33
554	20230605	120200	358121650	39950	39950	39950	39950	271
555	20230605	120100	347295200	39950	39950	39950	39950	16
556	20230605	120000	346656000	39950	39950	39950	39950	16
557	20230605	115900	346016800	39950	39950	39950	39950	0
558	20230605	115800	346016800	39950	39950	39950	39950	69
559	20230605	115700	343260250	39950	39950	39950	39950	0
560	20230605	115600	343260250	39950	39950	39950	39950	16
561	20230605	115500	342621050	40000	40000	40000	40000	0
562	20230605	115400	342621050	40000	40000	40000	40000	100
563	20230605	115300	338621050	39950	40000	40000	39950	23
564	20230605	115200	337701850	40000	40000	40000	40000	93
565	20230605	115100	333981850	40000	40000	40000	40000	1
566	20230605	115000	333941850	40000	40000	40000	40000	11
567	20230605	114900	333501850	40000	40000	40000	40000	23
568	20230605	114800	332581850	40000	40000	40000	40000	10
569	20230605	114700	332181850	40000	40000	40000	40000	41
570	20230605	114600	330541850	40050	40050	40050	40050	0
571	20230605	114500	330541850	40050	40050	40050	40050	0
572	20230605	114400	330541850	40050	40000	40050	40000	43
573	20230605	114300	328821500	39950	39950	39950	39950	0
574	20230605	114200	328821500	39950	39950	39950	39950	0
575	20230605	114100	328821500	39950	39950	39950	39950	0
576	20230605	114000	328821500	39950	39950	39950	39950	16
577	20230605	113900	328182300	39950	39950	39950	39950	0
578	20230605	113800	328182300	39950	39950	39950	39950	0
579	20230605	113700	328182300	39950	39950	39950	39950	16
580	20230605	113600	327543100	40050	40050	40050	40050	5
581	20230605	113500	327342850	40050	40050	40050	40050	0
582	20230605	113400	327342850	40050	39900	40050	39900	93
583	20230605	113300	323630650	39900	39900	39900	39900	0
584	20230605	113200	323630650	39900	39900	39900	39900	10
585	20230605	113100	323231650	39900	39900	39900	39900	0
586	20230605	113000	323231650	39900	39900	39900	39900	0
587	20230605	112900	323231650	39900	39950	39950	39900	11
588	20230605	112800	322792650	40000	40000	40000	40000	12
589	20230605	112700	322312650	39900	39900	39900	39900	16
590	20230605	112600	321674250	39900	39950	39950	39900	19
591	20230605	112500	320916050	39900	39900	39900	39900	0
592	20230605	112400	320916050	39900	39900	39900	39900	17
593	20230605	112300	320237750	39900	39900	39900	39900	0
594	20230605	112200	320237750	39900	39900	39900	39900	32
595	20230605	112100	318960950	39900	40000	40000	39900	1307
596	20230605	112000	266781700	40000	40000	40000	40000	0
597	20230605	111900	266781700	40000	40000	40000	40000	13
598	20230605	111800	266261700	40000	40000	40000	40000	0
599	20230605	111700	266261700	40000	40000	40000	40000	0
600	20230605	111600	266261700	40000	40000	40000	40000	0
601	20230605	111500	266261700	40000	40000	40000	40000	16
602	20230605	111400	265621700	40000	40000	40000	40000	250
603	20230605	111300	255621700	40000	40000	40000	40000	0
604	20230605	111200	255621700	40000	40000	40000	40000	16
605	20230605	111100	254981700	40000	40000	40000	40000	0
606	20230605	111000	254981700	40000	40000	40000	40000	2
607	20230605	110900	254901700	40000	40000	40000	40000	16
608	20230605	110800	254261700	40000	40000	40000	40000	1
609	20230605	110700	254221700	40000	40000	40000	40000	0
610	20230605	110600	254221700	40000	40000	40000	40000	15
611	20230605	110500	253621700	40000	40000	40000	40000	0
612	20230605	110400	253621700	40000	40000	40000	40000	16
613	20230605	110300	252981700	40000	40000	40000	40000	0
614	20230605	110200	252981700	40000	40000	40000	40000	31
615	20230605	110100	251741700	40000	40000	40000	40000	0
616	20230605	110000	251741700	40000	40000	40000	40000	0
617	20230605	105900	251741700	40000	40000	40000	40000	0
618	20230605	105800	251741700	40000	40000	40000	40000	0
619	20230605	105700	251741700	40000	40000	40000	40000	4
620	20230605	105600	251581700	40000	40000	40000	40000	3
621	20230605	105500	251461700	40050	40050	40050	40050	2
622	20230605	105400	251381600	39950	39950	39950	39950	0
623	20230605	105300	251381600	39950	39950	39950	39950	0
624	20230605	105200	251381600	39950	40000	40000	39950	140
625	20230605	105100	245781650	40050	40050	40050	40050	0
626	20230605	105000	245781650	40050	40050	40050	40050	5
627	20230605	104900	245581400	40050	40050	40050	40050	0
628	20230605	104800	245581400	40050	40100	40100	40050	110
629	20230605	104700	241175700	40100	40100	40100	40100	0
630	20230605	104600	241175700	40100	40100	40100	40100	2
631	20230605	104500	241095500	40050	40050	40050	40050	0
632	20230605	104400	241095500	40050	40050	40050	40050	10
633	20230605	104300	240695000	40050	40050	40050	40050	0
634	20230605	104200	240695000	40050	40050	40050	40050	3
635	20230605	104100	240574850	40050	40000	40050	40000	39
636	20230605	104000	239014800	40000	40000	40000	40000	22
637	20230605	103900	238134800	40000	40000	40000	40000	41
638	20230605	103800	236494800	40000	40000	40000	40000	0
639	20230605	103700	236494800	40000	40000	40000	40000	0
640	20230605	103600	236494800	40000	40000	40000	40000	77
641	20230605	103500	233414800	40000	39950	40000	39950	62
642	20230605	103400	230937850	39950	39950	39950	39950	0
643	20230605	103300	230937850	39950	40000	40000	39950	33
644	20230605	103200	229617900	40000	40000	40000	40000	23
645	20230605	103100	228697900	40000	40000	40000	40000	0
646	20230605	103000	228697900	40000	40000	40000	39950	162
647	20230605	102900	222223250	40000	40000	40000	40000	79
648	20230605	102800	219063250	40050	40050	40050	40050	57
649	20230605	102700	216780400	40050	40050	40050	40050	1
650	20230605	102600	216740350	40050	40050	40050	40050	0
651	20230605	102500	216740350	40050	40050	40050	40050	2
652	20230605	102400	216660250	40050	40050	40050	40050	0
653	20230605	102300	216660250	40050	40050	40050	40050	0
654	20230605	102200	216660250	40050	40050	40050	40050	0
655	20230605	102100	216660250	40050	40050	40050	40050	0
656	20230605	102000	216660250	40050	40050	40050	40050	0
657	20230605	101900	216660250	40050	40050	40050	40050	0
658	20230605	101800	216660250	40050	40050	40050	40050	10
659	20230605	101700	216259750	40000	40000	40000	40000	67
660	20230605	101600	213579750	40000	40000	40000	40000	1
661	20230605	101500	213539750	40000	40000	40000	40000	11
662	20230605	101400	213099750	39900	39900	39900	39900	101
663	20230605	101300	209069850	40000	40000	40000	40000	21
664	20230605	101200	208229850	40000	39950	40000	39950	15
665	20230605	101100	207630550	39950	39950	39950	39950	76
666	20230605	101000	204594350	39950	39950	39950	39950	141
667	20230605	100900	198961400	40000	40000	40000	40000	0
668	20230605	100800	198961400	40000	40000	40000	40000	0
669	20230605	100700	198961400	40000	40050	40050	40000	122
670	20230605	100600	194081250	40050	40050	40050	40050	0
671	20230605	100500	194081250	40050	40050	40050	40050	0
672	20230605	100400	194081250	40050	40050	40050	40050	76
673	20230605	100300	191037450	40100	40100	40100	40100	0
674	20230605	100200	191037450	40100	40100	40100	40100	1
675	20230605	100100	190997350	40000	40000	40000	40000	0
676	20230605	100000	190997350	40000	40000	40000	40000	0
677	20230605	095900	190997350	40000	40000	40100	40000	115
678	20230605	095800	186394350	40000	40000	40000	40000	5
679	20230605	095700	186194350	39950	39950	39950	39950	82
680	20230605	095600	182918450	40000	40000	40000	40000	5
681	20230605	095500	182718450	39950	39950	39950	39950	32
682	20230605	095400	181440050	40000	40000	40000	39950	265
683	20230605	095300	170845050	40100	40050	40100	40000	13
684	20230605	095200	170324550	40100	40150	40150	40100	5
685	20230605	095100	170123900	40150	40150	40150	40150	30
686	20230605	095000	168919400	40000	40000	40000	40000	21
687	20230605	094900	168079400	40000	40000	40000	40000	20
688	20230605	094800	167279400	40000	40000	40000	40000	0
689	20230605	094700	167279400	40000	40000	40000	40000	1
690	20230605	094600	167239400	40000	40000	40000	40000	1
691	20230605	094500	167199400	40150	40150	40150	40150	2
692	20230605	094400	167119100	40150	40150	40150	40150	0
693	20230605	094300	167119100	40150	40150	40150	40150	0
694	20230605	094200	167119100	40150	40000	40150	40000	18
695	20230605	094100	166398050	40000	40000	40000	40000	0
696	20230605	094000	166398050	40000	40000	40000	40000	3
697	20230605	093900	166278050	40000	40100	40100	40000	56
698	20230605	093800	164034750	40200	40200	40200	40200	0
699	20230605	093700	164034750	40200	40150	40200	40150	34
700	20230605	093600	162668950	40150	40150	40150	40150	26
701	20230605	093500	161625050	40150	40150	40150	40150	0
702	20230605	093400	161625050	40150	40150	40150	40150	0
703	20230605	093300	161625050	40150	40150	40150	40150	0
704	20230605	093200	161625050	40150	40150	40150	40150	0
705	20230605	093100	161625050	40150	40000	40150	40000	66
706	20230605	093000	158982000	40000	40050	40050	40000	15
707	20230605	092900	158381750	40050	40050	40050	40050	2
708	20230605	092800	158301650	40150	40150	40150	40150	10
709	20230605	092700	157900150	40150	40150	40150	40150	1
710	20230605	092600	157860000	40000	40000	40000	40000	12
711	20230605	092500	157380000	40000	40000	40000	40000	13
712	20230605	092400	156860000	40200	39950	40200	39950	273
713	20230605	092300	145940300	39900	39950	39950	39900	268
714	20230605	092200	135246600	39900	40000	40000	39900	195
715	20230605	092100	127456700	40000	40100	40100	40000	416
716	20230605	092000	110807400	40100	40200	40200	40100	65
717	20230605	091900	108199550	40250	40250	40250	40250	0
718	20230605	091800	108199550	40250	40250	40250	40250	0
719	20230605	091700	108199550	40250	40250	40250	40250	0
720	20230605	091600	108199550	40250	40250	40250	40250	1
721	20230605	091500	108159300	40050	40050	40050	40050	0
722	20230605	091400	108159300	40050	40200	40200	40050	15
723	20230605	091300	107556650	40200	40200	40200	40200	0
724	20230605	091200	107556650	40200	40200	40200	40200	12
725	20230605	091100	107074250	40200	40250	40250	40200	35
726	20230605	091000	105667050	40350	40350	40350	40350	0
727	20230605	090900	105667050	40350	40350	40350	40350	1
728	20230605	090800	105626700	40450	40450	40450	40450	0
729	20230605	090700	105626700	40450	40200	40450	40200	34
730	20230605	090600	104251900	40100	39950	40200	39950	242
731	20230605	090500	94544900	39900	40050	40050	39900	531
732	20230605	090400	73311250	40100	40350	40400	40100	388
733	20230605	090300	57706400	40350	40350	40350	40350	243
734	20230605	090200	47901350	40350	40500	40500	40350	46
735	20230605	090100	46045100	40500	40550	40550	40500	41
736	20230605	090000	44384550	40250	40300	40500	40200	1102