KissMeData/101160/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	4316270850	26850	26850	26850	26850	1407
3	20230605	183600	4316270850	26850	26850	26850	26850	0
4	20230605	183500	4316270850	26850	26850	26850	26850	0
5	20230605	183400	4316270850	26850	26850	26850	26850	0
6	20230605	183300	4316270850	26850	26850	26850	26850	0
7	20230605	183200	4316270850	26850	26850	26850	26850	0
8	20230605	183100	4316270850	26850	26850	26850	26850	0
9	20230605	183000	4316270850	26850	26850	26850	26850	0
10	20230605	182900	4316270850	26850	26850	26850	26850	0
11	20230605	182800	4316270850	26850	26850	26850	26850	0
12	20230605	182700	4316270850	26850	26850	26850	26850	0
13	20230605	182600	4316270850	26850	26850	26850	26850	0
14	20230605	182500	4316270850	26850	26850	26850	26850	0
15	20230605	182400	4316270850	26850	26850	26850	26850	0
16	20230605	182300	4316270850	26850	26850	26850	26850	0
17	20230605	182200	4316270850	26850	26850	26850	26850	0
18	20230605	182100	4316270850	26850	26850	26850	26850	0
19	20230605	182000	4316270850	26850	26850	26850	26850	0
20	20230605	181900	4316270850	26850	26850	26850	26850	0
21	20230605	181800	4316270850	26850	26850	26850	26850	0
22	20230605	181700	4316270850	26850	26850	26850	26850	0
23	20230605	181600	4316270850	26850	26850	26850	26850	0
24	20230605	181500	4316270850	26850	26850	26850	26850	0
25	20230605	181400	4316270850	26850	26850	26850	26850	0
26	20230605	181300	4316270850	26850	26850	26850	26850	0
27	20230605	181200	4316270850	26850	26850	26850	26850	0
28	20230605	181100	4316270850	26850	26850	26850	26850	0
29	20230605	181000	4316270850	26850	26850	26850	26850	0
30	20230605	180900	4316270850	26850	26850	26850	26850	0
31	20230605	180800	4316270850	26850	26850	26850	26850	0
32	20230605	180700	4316270850	26850	26850	26850	26850	1407
33	20230605	180600	4316270850	26850	26850	26850	26850	0
34	20230605	180500	4316270850	26850	26850	26850	26850	0
35	20230605	180400	4316270850	26850	26850	26850	26850	0
36	20230605	180300	4316270850	26850	26850	26850	26850	0
37	20230605	180200	4316270850	26850	26850	26850	26850	0
38	20230605	180100	4316270850	26850	26850	26850	26850	0
39	20230605	180000	4316270850	26850	26850	26850	26850	0
40	20230605	175900	4316270850	26850	26850	26850	26850	0
41	20230605	175800	4316270850	26850	26850	26850	26850	0
42	20230605	175700	4316270850	26850	26850	26850	26850	0
43	20230605	175600	4316270850	26850	26850	26850	26850	0
44	20230605	175500	4316270850	26850	26850	26850	26850	0
45	20230605	175400	4316270850	26850	26850	26850	26850	0
46	20230605	175300	4316270850	26850	26850	26850	26850	0
47	20230605	175200	4316270850	26850	26850	26850	26850	0
48	20230605	175100	4316270850	26850	26850	26850	26850	0
49	20230605	175000	4316270850	26850	26850	26850	26850	0
50	20230605	174900	4316270850	26850	26850	26850	26850	0
51	20230605	174800	4316270850	26850	26850	26850	26850	0
52	20230605	174700	4316270850	26850	26850	26850	26850	0
53	20230605	174600	4316270850	26850	26850	26850	26850	0
54	20230605	174500	4316270850	26850	26850	26850	26850	0
55	20230605	174400	4316270850	26850	26850	26850	26850	0
56	20230605	174300	4316270850	26850	26850	26850	26850	0
57	20230605	174200	4316270850	26850	26850	26850	26850	0
58	20230605	174100	4316270850	26850	26850	26850	26850	0
59	20230605	174000	4316270850	26850	26850	26850	26850	0
60	20230605	173900	4316270850	26850	26850	26850	26850	0
61	20230605	173800	4316270850	26850	26850	26850	26850	0
62	20230605	173700	4316270850	26850	26850	26850	26850	1407
63	20230605	173600	4316270850	26850	26850	26850	26850	0
64	20230605	173500	4316270850	26850	26850	26850	26850	0
65	20230605	173400	4316270850	26850	26850	26850	26850	0
66	20230605	173300	4316270850	26850	26850	26850	26850	0
67	20230605	173200	4316270850	26850	26850	26850	26850	0
68	20230605	173100	4316270850	26850	26850	26850	26850	0
69	20230605	173000	4316270850	26850	26850	26850	26850	0
70	20230605	172900	4316270850	26850	26850	26850	26850	0
71	20230605	172800	4316270850	26850	26850	26850	26850	0
72	20230605	172700	4316270850	26850	26850	26850	26850	0
73	20230605	172600	4316270850	26850	26850	26850	26850	0
74	20230605	172500	4316270850	26850	26850	26850	26850	0
75	20230605	172400	4316270850	26850	26850	26850	26850	0
76	20230605	172300	4316270850	26850	26850	26850	26850	0
77	20230605	172200	4316270850	26850	26850	26850	26850	0
78	20230605	172100	4316270850	26850	26850	26850	26850	0
79	20230605	172000	4316270850	26850	26850	26850	26850	0
80	20230605	171900	4316270850	26850	26850	26850	26850	0
81	20230605	171800	4316270850	26850	26850	26850	26850	0
82	20230605	171700	4316270850	26850	26850	26850	26850	0
83	20230605	171600	4316270850	26850	26850	26850	26850	0
84	20230605	171500	4316270850	26850	26850	26850	26850	0
85	20230605	171400	4316270850	26850	26850	26850	26850	0
86	20230605	171300	4316270850	26850	26850	26850	26850	0
87	20230605	171200	4316270850	26850	26850	26850	26850	0
88	20230605	171100	4316270850	26850	26850	26850	26850	0
89	20230605	171000	4316270850	26850	26850	26850	26850	0
90	20230605	170900	4316270850	26850	26850	26850	26850	0
91	20230605	170800	4316270850	26850	26850	26850	26850	0
92	20230605	170700	4316270850	26850	26850	26850	26850	1407
93	20230605	170600	4316270850	26850	26850	26850	26850	0
94	20230605	170500	4316270850	26850	26850	26850	26850	0
95	20230605	170400	4316270850	26850	26850	26850	26850	0
96	20230605	170300	4316270850	26850	26850	26850	26850	0
97	20230605	170200	4316270850	26850	26850	26850	26850	0
98	20230605	170100	4316270850	26850	26850	26850	26850	0
99	20230605	170000	4316270850	26850	26850	26850	26850	0
100	20230605	165900	4316270850	26850	26850	26850	26850	0
101	20230605	165800	4316270850	26850	26850	26850	26850	0
102	20230605	165700	4316270850	26850	26850	26850	26850	0
103	20230605	165600	4316270850	26850	26850	26850	26850	0
104	20230605	165500	4316270850	26850	26850	26850	26850	0
105	20230605	165400	4316270850	26850	26850	26850	26850	0
106	20230605	165300	4316270850	26850	26850	26850	26850	0
107	20230605	165200	4316270850	26850	26850	26850	26850	0
108	20230605	165100	4316270850	26850	26850	26850	26850	0
109	20230605	165000	4316270850	26850	26850	26850	26850	0
110	20230605	164900	4316270850	26850	26850	26850	26850	0
111	20230605	164800	4316270850	26850	26850	26850	26850	0
112	20230605	164700	4316270850	26850	26850	26850	26850	0
113	20230605	164600	4316270850	26850	26850	26850	26850	0
114	20230605	164500	4316270850	26850	26850	26850	26850	0
115	20230605	164400	4316270850	26850	26850	26850	26850	0
116	20230605	164300	4316270850	26850	26850	26850	26850	0
117	20230605	164200	4316270850	26850	26850	26850	26850	0
118	20230605	164100	4316270850	26850	26850	26850	26850	0
119	20230605	164000	4316270850	26850	26850	26850	26850	0
120	20230605	163900	4316270850	26850	26850	26850	26850	0
121	20230605	163800	4316270850	26850	26850	26850	26850	0
122	20230605	163700	4316270850	26850	26850	26850	26850	1407
123	20230605	163600	4316270850	26850	26850	26850	26850	0
124	20230605	163500	4316270850	26850	26850	26850	26850	0
125	20230605	163400	4316270850	26850	26850	26850	26850	0
126	20230605	163300	4316270850	26850	26850	26850	26850	0
127	20230605	163200	4316270850	26850	26850	26850	26850	0
128	20230605	163100	4316270850	26850	26850	26850	26850	0
129	20230605	163000	4316270850	26850	26850	26850	26850	0
130	20230605	162900	4316270850	26850	26850	26850	26850	0
131	20230605	162800	4316270850	26850	26850	26850	26850	0
132	20230605	162700	4316270850	26850	26850	26850	26850	0
133	20230605	162600	4316270850	26850	26850	26850	26850	0
134	20230605	162500	4316270850	26850	26850	26850	26850	0
135	20230605	162400	4316270850	26850	26850	26850	26850	0
136	20230605	162300	4316270850	26850	26850	26850	26850	0
137	20230605	162200	4316270850	26850	26850	26850	26850	0
138	20230605	162100	4316270850	26850	26850	26850	26850	0
139	20230605	162000	4316270850	26850	26850	26850	26850	0
140	20230605	161900	4316270850	26850	26850	26850	26850	0
141	20230605	161800	4316270850	26850	26850	26850	26850	0
142	20230605	161700	4316270850	26850	26850	26850	26850	0
143	20230605	161600	4316270850	26850	26850	26850	26850	0
144	20230605	161500	4316270850	26850	26850	26850	26850	0
145	20230605	161400	4316270850	26850	26850	26850	26850	0
146	20230605	161300	4316270850	26850	26850	26850	26850	0
147	20230605	161200	4316270850	26850	26850	26850	26850	0
148	20230605	161100	4316270850	26850	26850	26850	26850	0
149	20230605	161000	4316270850	26850	26850	26850	26850	0
150	20230605	160900	4316270850	26850	26850	26850	26850	0
151	20230605	160800	4316270850	26850	26850	26850	26850	0
152	20230605	160700	4316270850	26850	26850	26850	26850	1407
153	20230605	160600	4316270850	26850	26850	26850	26850	0
154	20230605	160500	4316270850	26850	26850	26850	26850	0
155	20230605	160400	4316270850	26850	26850	26850	26850	0
156	20230605	160300	4316270850	26850	26850	26850	26850	0
157	20230605	160200	4316270850	26850	26850	26850	26850	0
158	20230605	160100	4316270850	26850	26850	26850	26850	0
159	20230605	160000	4316270850	26850	26850	26850	26850	0
160	20230605	155900	4316270850	26850	26850	26850	26850	0
161	20230605	155800	4316270850	26850	26850	26850	26850	0
162	20230605	155700	4316270850	26850	26850	26850	26850	0
163	20230605	155600	4316270850	26850	26850	26850	26850	0
164	20230605	155500	4316270850	26850	26850	26850	26850	0
165	20230605	155400	4316270850	26850	26850	26850	26850	0
166	20230605	155300	4316270850	26850	26850	26850	26850	0
167	20230605	155200	4316270850	26850	26850	26850	26850	0
168	20230605	155100	4316270850	26850	26850	26850	26850	0
169	20230605	155000	4316270850	26850	26850	26850	26850	0
170	20230605	154900	4316270850	26850	26850	26850	26850	0
171	20230605	154800	4316270850	26850	26850	26850	26850	0
172	20230605	154700	4316270850	26850	26850	26850	26850	0
173	20230605	154600	4316270850	26850	26850	26850	26850	0
174	20230605	154500	4316270850	26850	26850	26850	26850	0
175	20230605	154400	4316270850	26850	26850	26850	26850	0
176	20230605	154300	4316270850	26850	26850	26850	26850	0
177	20230605	154200	4316270850	26850	26850	26850	26850	0
178	20230605	154100	4316270850	26850	26850	26850	26850	0
179	20230605	154000	4316270850	26850	26850	26850	26850	0
180	20230605	153900	4316270850	26850	26850	26850	26850	0
181	20230605	153800	4316270850	26850	26850	26850	26850	0
182	20230605	153700	4316270850	26850	26850	26850	26850	1407
183	20230605	153600	4316270850	26850	26850	26850	26850	0
184	20230605	153500	4316270850	26850	26850	26850	26850	0
185	20230605	153400	4316270850	26850	26850	26850	26850	0
186	20230605	153300	4316270850	26850	26850	26850	26850	0
187	20230605	153200	4316270850	26850	26850	26850	26850	0
188	20230605	153100	4316270850	26850	26850	26850	26850	0
189	20230605	153000	4316270850	26850	26850	26850	26850	1407
190	20230605	152900	4278492900	26850	26850	26850	26850	0
191	20230605	152800	4278492900	26850	26850	26850	26850	0
192	20230605	152700	4278492900	26850	26850	26850	26850	0
193	20230605	152600	4278492900	26850	26850	26850	26850	0
194	20230605	152500	4278492900	26850	26850	26850	26850	0
195	20230605	152400	4278492900	26850	26850	26850	26850	0
196	20230605	152300	4278492900	26850	26850	26850	26850	0
197	20230605	152200	4278492900	26850	26850	26850	26850	0
198	20230605	152100	4278492900	26850	26850	26850	26850	0
199	20230605	152000	4278492900	26850	26850	26850	26850	0
200	20230605	151900	4278492900	26850	26900	26900	26800	499
201	20230605	151800	4265078600	26900	26900	26900	26850	235
202	20230605	151700	4258757300	26900	26900	26900	26850	158
203	20230605	151600	4254508350	26900	26850	26900	26850	92
204	20230605	151500	4252033700	26900	26850	26900	26850	125
205	20230605	151400	4248675050	26900	26850	26900	26850	153
206	20230605	151300	4244565350	26800	26800	26850	26800	83
207	20230605	151200	4242338800	26850	26850	26850	26850	36
208	20230605	151100	4241372200	26850	26800	26850	26800	56
209	20230605	151000	4239870250	26850	26850	26900	26800	26
210	20230605	150900	4239171800	26850	26800	26850	26800	1480
211	20230605	150800	4199439000	26800	26800	26850	26800	970
212	20230605	150700	4173442600	26850	26800	26850	26800	213
213	20230605	150600	4167732450	26850	26800	26850	26800	103
214	20230605	150500	4164966950	26800	26850	26850	26800	79
215	20230605	150400	4162849200	26850	26800	26850	26800	309
216	20230605	150300	4154553750	26850	26850	26850	26800	556
217	20230605	150200	4139651200	26850	26800	26850	26800	483
218	20230605	150100	4126683850	26850	26800	26850	26800	78
219	20230605	150000	4124590550	26850	26800	26850	26800	40
220	20230605	145900	4123518000	26800	26850	26850	26800	21
221	20230605	145800	4122954850	26800	26800	26850	26800	430
222	20230605	145700	4111411450	26800	26850	26900	26800	215
223	20230605	145600	4105638700	26850	26850	26900	26850	703
224	20230605	145500	4086762250	26900	26850	26900	26850	142
225	20230605	145400	4082947100	26850	26850	26900	26850	17
226	20230605	145300	4082489950	26850	26850	26900	26850	83
227	20230605	145200	4080259100	26900	26900	26900	26850	139
228	20230605	145100	4076520550	26850	26900	26900	26850	72
229	20230605	145000	4074587050	26850	26900	26900	26850	74
230	20230605	144900	4072597300	26900	26850	26900	26850	176
231	20230605	144800	4067866150	26850	26850	26900	26850	72
232	20230605	144700	4065929950	26900	26850	26900	26850	90
233	20230605	144600	4063511400	26850	26850	26900	26850	23
234	20230605	144500	4062893500	26850	26800	26900	26800	105
235	20230605	144400	4060072850	26850	26850	26850	26800	43
236	20230605	144300	4058919000	26900	26850	26900	26850	49
237	20230605	144200	4057601600	26800	26800	26800	26800	47
238	20230605	144100	4056342000	26900	26850	26900	26800	489
239	20230605	144000	4043211850	26850	26850	26850	26750	188
240	20230605	143900	4038167700	26750	26750	26800	26750	180
241	20230605	143800	4033344350	26850	26750	26850	26650	7198
242	20230605	143700	3841010800	26750	26800	26800	26750	32
243	20230605	143600	3840153250	26750	26750	26800	26750	52
244	20230605	143500	3838761550	26800	26800	26850	26800	1172
245	20230605	143400	3807351600	26800	26900	26900	26800	1378
246	20230605	143300	3770353350	26900	26850	26900	26850	49
247	20230605	143200	3769037100	26900	26850	26900	26850	382
248	20230605	143100	3758779800	26850	26900	26900	26850	709
249	20230605	143000	3739742000	26900	26900	26900	26850	161
250	20230605	142900	3735411800	26900	26850	26900	26850	72
251	20230605	142800	3733477200	26850	26900	26900	26850	130
252	20230605	142700	3729980900	26850	26850	26900	26850	88
253	20230605	142600	3727616100	26900	26850	26900	26850	39
254	20230605	142500	3726567050	26850	26900	26900	26850	158
255	20230605	142400	3722318500	26900	26900	26900	26850	101
256	20230605	142300	3719603450	26850	26850	26900	26850	41
257	20230605	142200	3718501300	26900	26850	26900	26850	293
258	20230605	142100	3710633900	26900	26850	26900	26850	13
259	20230605	142000	3710284250	26850	26900	26900	26850	553
260	20230605	141900	3695435450	26900	26900	26900	26850	48
261	20230605	141800	3694144800	26850	26850	26900	26850	39
262	20230605	141700	3693097550	26900	26850	26900	26850	29
263	20230605	141600	3692318050	26850	26850	26850	26850	138
264	20230605	141500	3688612750	26900	26900	26900	26900	17
265	20230605	141400	3688155450	26850	26850	26900	26850	168
266	20230605	141300	3683643250	26900	26900	26900	26850	77
267	20230605	141200	3681573750	26900	26900	26900	26850	21
268	20230605	141100	3681009500	26850	26900	26900	26850	50
269	20230605	141000	3679666450	26850	26850	26850	26850	49
270	20230605	140900	3678350800	26900	26900	26900	26850	153
271	20230605	140800	3674242300	26850	26850	26900	26850	27
272	20230605	140700	3673516800	26850	26900	26900	26850	46
273	20230605	140600	3672281300	26900	26850	26900	26850	25
274	20230605	140500	3671609400	26850	26850	26850	26850	534
275	20230605	140400	3657271500	26950	26900	26950	26850	333
276	20230605	140300	3648319700	26900	26900	26900	26900	15
277	20230605	140200	3647916200	26900	26900	26950	26900	841
278	20230605	140100	3625292450	26950	26900	26950	26900	1224
279	20230605	140000	3592363850	26900	27000	27000	26900	860
280	20230605	135900	3569216800	27000	26900	27000	26900	30
281	20230605	135800	3568408450	26900	26950	26950	26900	183
282	20230605	135700	3563485200	26900	26950	26950	26900	169
283	20230605	135600	3558937250	26950	26950	26950	26950	283
284	20230605	135500	3551310400	27000	26950	27000	26950	23
285	20230605	135400	3550690000	26950	26950	27000	26950	237
286	20230605	135300	3544302400	27000	26950	27000	26950	39
287	20230605	135200	3543250800	26950	27000	27000	26950	36
288	20230605	135100	3542279400	27000	26950	27000	26950	62
289	20230605	135000	3540607650	26950	26950	26950	26950	13
290	20230605	134900	3540257300	27000	26950	27000	26950	61
291	20230605	134800	3538612700	26950	26900	26950	26900	18
292	20230605	134700	3538128150	26950	26950	26950	26900	61
293	20230605	134600	3536485450	26900	26900	26900	26900	16
294	20230605	134500	3536055050	26900	27000	27000	26900	853
295	20230605	134400	3513067400	26950	26950	27000	26950	73
296	20230605	134300	3511098900	27050	26950	27050	26950	692
297	20230605	134200	3492446650	27000	26950	27000	26950	35
298	20230605	134100	3491502850	26950	26950	26950	26950	113
299	20230605	134000	3488457500	27000	27050	27050	26950	77
300	20230605	133900	3486379600	27000	26950	27000	26950	226
301	20230605	133800	3480284950	26950	27000	27050	26950	418
302	20230605	133700	3468998050	27000	27000	27000	27000	24
303	20230605	133600	3468350050	27050	27000	27050	27000	97
304	20230605	133500	3465727750	27000	27000	27000	27000	14
305	20230605	133400	3465349750	27000	27000	27050	27000	73
306	20230605	133300	3463377350	26950	27000	27000	26950	172
307	20230605	133200	3458740150	27000	27000	27000	26950	134
308	20230605	133100	3455122750	26950	26950	27000	26950	220
309	20230605	133000	3449193700	26950	27000	27000	26950	245
310	20230605	132900	3442588800	27000	26950	27000	26950	45
311	20230605	132800	3441375500	26950	26950	26950	26950	84
312	20230605	132700	3439111700	26950	26950	27000	26950	157
313	20230605	132600	3434880000	26950	26950	27000	26950	74
314	20230605	132500	3432885200	26950	26950	27000	26950	202
315	20230605	132400	3427440650	26950	26950	27000	26950	79
316	20230605	132300	3425309500	26950	26950	27000	26950	24
317	20230605	132200	3424662150	26950	27000	27000	26950	240
318	20230605	132100	3418182850	27000	27050	27050	27000	523
319	20230605	132000	3404059000	27050	27000	27050	27000	42
320	20230605	131900	3402924900	27050	27050	27050	27050	43
321	20230605	131800	3401761750	27000	27000	27000	27000	37
322	20230605	131700	3400762750	27000	27050	27050	27000	93
323	20230605	131600	3398247850	27050	27000	27050	27000	90
324	20230605	131500	3395816100	27050	27000	27050	27000	16
325	20230605	131400	3395384000	27000	27050	27050	27000	74
326	20230605	131300	3393383500	27000	27000	27000	27000	108
327	20230605	131200	3390467500	27050	27000	27050	27000	54
328	20230605	131100	3389008850	27000	27000	27000	27000	37
329	20230605	131000	3388009850	27050	27000	27050	27000	27
330	20230605	130900	3387280150	27000	27000	27050	27000	445
331	20230605	130800	3375261150	27000	27050	27050	27000	771
332	20230605	130700	3354443600	27000	27100	27100	27000	158
333	20230605	130600	3350168250	27050	27050	27100	27050	110
334	20230605	130500	3347192650	27000	27050	27050	27000	40
335	20230605	130400	3346112350	27050	27050	27050	27000	33
336	20230605	130300	3345220350	27100	27050	27100	27050	13
337	20230605	130200	3344868150	27050	27050	27050	27050	151
338	20230605	130100	3340783600	27000	27050	27100	27000	143
339	20230605	130000	3336915450	27050	27050	27050	27050	45
340	20230605	125900	3335698200	27050	27000	27100	27000	65
341	20230605	125800	3333937800	27000	27000	27000	27000	37
342	20230605	125700	3332938800	27050	27050	27050	27050	31
343	20230605	125600	3332100250	27000	27000	27050	27000	40
344	20230605	125500	3331020100	27000	27100	27100	27000	391
345	20230605	125400	3320461700	27050	27050	27050	27050	81
346	20230605	125300	3318270650	27050	27050	27100	27050	49
347	20230605	125200	3316944650	27000	27000	27000	27000	10
348	20230605	125100	3316674650	27050	27050	27050	27000	131
349	20230605	125000	3313131600	27050	26950	27050	26950	163
350	20230605	124900	3308723750	27050	27050	27050	26950	188
351	20230605	124800	3303649750	27000	27000	27000	26950	97
352	20230605	124700	3301031350	27000	27000	27000	26950	137
353	20230605	124600	3297333550	27050	27000	27050	27000	116
354	20230605	124500	3294199150	27000	27050	27050	27000	1060
355	20230605	124400	3265577350	27050	27050	27100	27050	205
356	20230605	124300	3260030000	27050	27050	27050	27050	211
357	20230605	124200	3254322450	27100	27050	27100	27050	173
358	20230605	124100	3249641750	27100	27050	27100	27050	40
359	20230605	124000	3248558300	27100	27100	27100	27050	107
360	20230605	123900	3245659900	27050	27100	27100	27050	37
361	20230605	123800	3244657750	27050	27100	27100	27050	47
362	20230605	123700	3243385850	27050	27050	27100	27050	51
363	20230605	123600	3242004400	27100	27050	27100	27050	36
364	20230605	123500	3241030500	27100	27100	27100	27100	36
365	20230605	123400	3240054900	27050	27050	27050	27050	74
366	20230605	123300	3238053200	27100	27050	27100	27050	101
367	20230605	123200	3235317450	27100	27100	27100	27100	77
368	20230605	123100	3233230750	27050	27050	27050	27000	480
369	20230605	123000	3220248450	27050	27050	27050	27000	62
370	20230605	122900	3218571400	27050	27050	27050	27000	62
371	20230605	122800	3216895600	27050	27050	27050	27050	0
372	20230605	122700	3216895600	27050	27050	27050	27000	62
373	20230605	122600	3215219700	27050	27050	27050	27050	34
374	20230605	122500	3214300000	27050	27050	27050	27000	38
375	20230605	122400	3213273400	27000	27050	27050	27000	287
376	20230605	122300	3205521850	27050	27050	27050	27050	11
377	20230605	122200	3205224300	27050	27000	27050	27000	53
378	20230605	122100	3203791900	27000	27000	27050	27000	963
379	20230605	122000	3177790550	27000	27000	27000	26950	63
380	20230605	121900	3176090750	27000	27000	27000	27000	53
381	20230605	121800	3174659750	26950	26950	27000	26950	851
382	20230605	121700	3151724500	27000	26950	27000	26950	34
383	20230605	121600	3150806550	26950	27000	27000	26950	59
384	20230605	121500	3149214750	27000	27000	27000	26950	103
385	20230605	121400	3146433900	26950	27000	27000	26950	99
386	20230605	121300	3143764000	27000	26950	27000	26950	26
387	20230605	121200	3143063250	26950	27000	27000	26950	513
388	20230605	121100	3129237250	26950	26950	26950	26950	224
389	20230605	121000	3123200450	26950	27000	27000	26950	14
390	20230605	120900	3122822550	27000	27000	27000	26950	126
391	20230605	120800	3119421750	27000	27050	27050	27000	327
392	20230605	120700	3110592650	27050	27050	27050	27000	64
393	20230605	120600	3108862650	27000	27000	27050	27000	125
394	20230605	120500	3105486500	27000	27050	27050	27000	35
395	20230605	120400	3104540950	27050	27000	27050	27000	51
396	20230605	120300	3103162600	27000	27000	27000	27000	114
397	20230605	120200	3100084600	26950	26950	27000	26950	27
398	20230605	120100	3099356900	27000	27000	27000	26950	17
399	20230605	120000	3098897950	27000	27050	27050	27000	16
400	20230605	115900	3098465800	27000	27000	27050	27000	79
401	20230605	115800	3096332250	27000	27050	27050	27000	28
402	20230605	115700	3095576150	27000	27050	27050	27000	112
403	20230605	115600	3092551600	27000	27000	27000	27000	36
404	20230605	115500	3091579600	27050	27000	27050	26950	766
405	20230605	115400	3070918550	27000	27050	27050	27000	61
406	20230605	115300	3069269700	27050	27000	27050	27000	28
407	20230605	115200	3068513550	27050	27000	27050	27000	172
408	20230605	115100	3063867400	27000	27000	27000	27000	26
409	20230605	115000	3063165400	27050	27050	27050	27050	11
410	20230605	114900	3062867850	27050	27000	27050	27000	56
411	20230605	114800	3061354250	27050	27000	27050	27000	157
412	20230605	114700	3057114700	27000	27000	27000	27000	26
413	20230605	114600	3056412700	27050	27050	27050	27050	53
414	20230605	114500	3054979050	27000	27000	27000	27000	286
415	20230605	114400	3047257050	27050	27000	27050	27000	45
416	20230605	114300	3046041000	27000	27000	27050	27000	114
417	20230605	114200	3042962400	27050	27050	27050	27000	232
418	20230605	114100	3036694500	27050	27050	27050	27050	19
419	20230605	114000	3036180550	27050	27000	27050	27000	75
420	20230605	113900	3034153000	27000	27050	27050	27000	27
421	20230605	113800	3033422750	27050	27050	27050	27000	170
422	20230605	113700	3028825450	27050	27050	27050	27050	129
423	20230605	113600	3025336000	27000	27000	27050	27000	52
424	20230605	113500	3023930700	27000	26950	27000	26950	89
425	20230605	113400	3021528050	26950	27000	27000	26950	26
426	20230605	113300	3020827250	27000	27000	27000	26950	92
427	20230605	113200	3018344450	27000	27000	27000	27000	0
428	20230605	113100	3018344450	27000	27000	27000	27000	1109
429	20230605	113000	2988401450	27000	27000	27000	27000	21
430	20230605	112900	2987834450	27000	27050	27050	27000	27
431	20230605	112800	2987105350	27000	27000	27050	27000	157
432	20230605	112700	2982865350	26950	26950	26950	26950	24
433	20230605	112600	2982218550	27050	27050	27050	27050	19
434	20230605	112500	2981704600	26950	27000	27050	26950	230
435	20230605	112400	2975495750	27000	26950	27000	26950	415
436	20230605	112300	2964292900	26950	26950	26950	26950	0
437	20230605	112200	2964292900	26950	26950	26950	26950	372
438	20230605	112100	2954267500	26950	26950	26950	26950	0
439	20230605	112000	2954267500	26950	26950	26950	26950	34
440	20230605	111900	2953351200	27000	26950	27000	26950	352
441	20230605	111800	2943864700	26950	26950	26950	26950	24
442	20230605	111700	2943217900	26950	26950	26950	26950	73
443	20230605	111600	2941250550	26950	26950	26950	26950	124
444	20230605	111500	2937908750	27000	26950	27000	26950	909
445	20230605	111400	2913392350	26950	26950	27000	26950	36
446	20230605	111300	2912422050	26950	26950	26950	26950	990
447	20230605	111200	2885741550	27000	27000	27000	27000	25
448	20230605	111100	2885066550	26950	26950	26950	26950	24
449	20230605	111000	2884419750	27050	27000	27050	26950	137
450	20230605	110900	2880719800	27000	26950	27050	26950	53
451	20230605	110800	2879290400	27050	27050	27050	27050	34
452	20230605	110700	2878370700	27050	27050	27050	26950	81
453	20230605	110600	2876182050	27050	26950	27050	26950	228
454	20230605	110500	2870028000	27000	27050	27050	27000	55
455	20230605	110400	2868541500	27000	26950	27000	26950	53
456	20230605	110300	2867111700	27000	27000	27000	27000	30
457	20230605	110200	2866301700	27000	26950	27000	26950	115
458	20230605	110100	2863197900	27000	27000	27000	26950	6
459	20230605	110000	2863036000	27000	27000	27000	26950	67
460	20230605	105900	2861228200	27000	27000	27000	27000	29
461	20230605	105800	2860445200	26950	26950	27000	26950	70
462	20230605	105700	2858557750	26950	26950	26950	26950	0
463	20230605	105600	2858557750	26950	26950	26950	26950	24
464	20230605	105500	2857910950	27000	26950	27000	26950	55
465	20230605	105400	2856426100	26950	27000	27000	26950	272
466	20230605	105300	2849083300	27050	27050	27050	27050	930
467	20230605	105200	2823926800	27100	27100	27100	27100	0
468	20230605	105100	2823926800	27100	27100	27100	27050	29
469	20230605	105000	2823142100	27100	27150	27150	27100	60
470	20230605	104900	2821513600	27150	27150	27200	27100	1399
471	20230605	104800	2783571900	27150	27150	27150	27150	665
472	20230605	104700	2765517150	27150	27050	27150	27050	729
473	20230605	104600	2745757750	27100	27100	27100	27050	61
474	20230605	104500	2744104750	27100	27100	27100	27050	337
475	20230605	104400	2734982750	27100	27050	27100	27050	46
476	20230605	104300	2733737750	27100	27100	27100	27100	486
477	20230605	104200	2720567150	27100	27100	27100	27050	71
478	20230605	104100	2718644350	27100	27100	27100	27100	250
479	20230605	104000	2711869350	27100	27100	27100	27050	382
480	20230605	103900	2701518350	27050	27050	27100	27000	708
481	20230605	103800	2682369250	27050	27050	27050	27050	519
482	20230605	103700	2668330300	27100	27100	27100	27050	76
483	20230605	103600	2666271200	27050	27050	27100	27050	1037
484	20230605	103500	2638215350	27050	27000	27050	27000	17
485	20230605	103400	2637755600	27000	27000	27050	27000	215
486	20230605	103300	2631949050	27050	27000	27050	27000	278
487	20230605	103200	2624441500	27050	27050	27050	27050	295
488	20230605	103100	2616461750	27050	27050	27050	27000	82
489	20230605	103000	2614244950	27050	26950	27050	26950	1120
490	20230605	102900	2584008300	26950	26950	27000	26950	165
491	20230605	102800	2579556300	27000	27000	27000	26950	53
492	20230605	102700	2578125550	27000	27000	27000	26950	68
493	20230605	102600	2576290850	27000	27000	27000	26950	19
494	20230605	102500	2575778100	26950	27000	27000	26950	86
495	20230605	102400	2573457300	27000	26950	27000	26950	148
496	20230605	102300	2569463100	27000	26950	27000	26950	54
497	20230605	102200	2568007200	26950	26950	26950	26950	69
498	20230605	102100	2566147650	26950	26950	26950	26950	521
499	20230605	102000	2552106700	26950	27000	27000	26950	591
500	20230605	101900	2536175900	26950	27000	27000	26950	410
501	20230605	101800	2525106000	27000	26950	27000	26950	3796
502	20230605	101700	2422750800	26950	26900	26950	26900	202
503	20230605	101600	2417310700	26900	26900	26950	26900	38
504	20230605	101500	2416287950	26950	26900	26950	26900	46
505	20230605	101400	2415048500	26950	26950	26950	26900	175
506	20230605	101300	2410333450	26900	26900	26900	26900	56
507	20230605	101200	2408827050	26950	26900	26950	26900	1527
508	20230605	101100	2367750300	26900	26850	26900	26800	256
509	20230605	101000	2360877800	26850	26900	26900	26850	993
510	20230605	100900	2334212200	26900	26900	26900	26850	142
511	20230605	100800	2330396900	26900	26900	26900	26850	206
512	20230605	100700	2324855750	26950	26900	26950	26850	1167
513	20230605	100600	2293460250	26900	26900	26900	26800	104
514	20230605	100500	2290662850	26800	26900	26900	26800	280
515	20230605	100400	2283145150	26850	26800	26900	26800	60
516	20230605	100300	2281533650	26800	26850	26850	26800	179
517	20230605	100200	2276727550	26850	26800	26850	26800	168
518	20230605	100100	2272224250	26850	26850	26850	26800	18
519	20230605	100000	2271741000	26800	26800	26850	26800	274
520	20230605	095900	2264396400	26800	26800	26800	26800	370
521	20230605	095800	2254480400	26850	26800	26850	26800	255
522	20230605	095700	2247646250	26800	26850	26850	26800	182
523	20230605	095600	2242768550	26850	26800	26850	26800	167
524	20230605	095500	2238291150	26800	26800	26800	26800	521
525	20230605	095400	2224328350	26800	26900	26900	26800	753
526	20230605	095300	2204114250	26900	26800	26950	26800	2489
527	20230605	095200	2137222300	26800	26800	26850	26800	332
528	20230605	095100	2128324600	26800	26750	26800	26750	199
529	20230605	095000	2122992600	26750	26750	26800	26750	23
530	20230605	094900	2122377200	26750	26800	26850	26750	1692
531	20230605	094800	2077036450	26850	26850	26850	26850	116
532	20230605	094700	2073921850	26850	26850	26850	26800	36
533	20230605	094600	2072956450	26850	26800	26850	26800	153
534	20230605	094500	2068854250	26800	26850	26900	26800	1487
535	20230605	094400	2028929300	26850	26800	26850	26800	98
536	20230605	094300	2026301100	26800	26800	26800	26800	1072
537	20230605	094200	1997571500	26800	26800	26850	26800	156
538	20230605	094100	1993388950	26800	26850	26900	26800	1918
539	20230605	094000	1941890050	26850	26850	26900	26850	308
540	20230605	093900	1933608600	26850	26850	26900	26850	1055
541	20230605	093800	1905281200	26800	26800	26850	26800	138
542	20230605	093700	1901582650	26800	26800	26800	26800	336
543	20230605	093600	1892577850	26800	26800	26800	26750	179
544	20230605	093500	1887784350	26800	26750	26800	26750	1380
545	20230605	093400	1850804050	26750	26750	26800	26750	240
546	20230605	093300	1844378950	26800	26750	26800	26750	1521
547	20230605	093200	1803681400	26800	26800	26800	26800	143
548	20230605	093100	1799849000	26800	26750	26800	26700	1256
549	20230605	093000	1766297800	26750	26700	26750	26700	2287
550	20230605	092900	1705127500	26700	26700	26700	26700	629
551	20230605	092800	1688333200	26700	26700	26700	26700	1138
552	20230605	092700	1657948600	26750	26700	26750	26700	804
553	20230605	092600	1636479250	26700	26450	26700	26300	5151
554	20230605	092500	1499441800	26400	26400	26500	26350	1758
555	20230605	092400	1453081200	26400	26400	26450	26400	2071
556	20230605	092300	1398336450	26400	26350	26400	26350	577
557	20230605	092200	1383115500	26350	26400	26450	26300	2716
558	20230605	092100	1311507400	26400	26400	26400	26350	712
559	20230605	092000	1292745700	26400	26200	26400	26200	2983
560	20230605	091900	1214355600	26200	26300	26350	26200	3127
561	20230605	091800	1132170800	26300	26400	26450	26250	5813
562	20230605	091700	979055350	26400	26450	26500	26400	3193
563	20230605	091600	894640900	26500	26550	26600	26500	5286
564	20230605	091500	754480250	26550	26550	26550	26450	3339
565	20230605	091400	665973500	26550	26650	26650	26500	4983
566	20230605	091300	533565700	26650	26700	26750	26650	3342
567	20230605	091200	444453100	26750	26700	26750	26700	128
568	20230605	091100	441035350	26700	26700	26750	26700	427
569	20230605	091000	429634400	26700	26700	26750	26700	150
570	20230605	090900	425629300	26700	26650	26700	26650	1172
571	20230605	090800	394346950	26650	26700	26700	26650	351
572	20230605	090700	384984200	26700	26650	26700	26650	891
573	20230605	090600	361195050	26650	26700	26750	26650	2006
574	20230605	090500	307642750	26700	26750	26800	26700	1044
575	20230605	090400	279725700	26800	26750	26800	26750	952
576	20230605	090300	254228900	26800	26800	26900	26750	1293
577	20230605	090200	219615600	26800	26950	26950	26800	2309
578	20230605	090100	157638800	26900	27050	27050	26900	2666
579	20230605	090000	85866800	27050	27000	27100	27000	3092