KissMeData/085370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200300	25697719550	29050	29050	29050	29050	9127
3	20230605	200200	25697719550	29050	29050	29050	29050	0
4	20230605	200100	25697719550	29050	29050	29050	29050	0
5	20230605	200000	25697719550	29050	29050	29050	29050	0
6	20230605	195900	25697719550	29050	29050	29050	29050	0
7	20230605	195800	25697719550	29050	29050	29050	29050	0
8	20230605	195700	25697719550	29050	29050	29050	29050	0
9	20230605	195600	25697719550	29050	29050	29050	29050	0
10	20230605	195500	25697719550	29050	29050	29050	29050	0
11	20230605	195400	25697719550	29050	29050	29050	29050	0
12	20230605	195300	25697719550	29050	29050	29050	29050	0
13	20230605	195200	25697719550	29050	29050	29050	29050	0
14	20230605	195100	25697719550	29050	29050	29050	29050	0
15	20230605	195000	25697719550	29050	29050	29050	29050	0
16	20230605	194900	25697719550	29050	29050	29050	29050	0
17	20230605	194800	25697719550	29050	29050	29050	29050	0
18	20230605	194700	25697719550	29050	29050	29050	29050	0
19	20230605	194600	25697719550	29050	29050	29050	29050	0
20	20230605	194500	25697719550	29050	29050	29050	29050	0
21	20230605	194400	25697719550	29050	29050	29050	29050	0
22	20230605	194300	25697719550	29050	29050	29050	29050	0
23	20230605	194200	25697719550	29050	29050	29050	29050	0
24	20230605	194100	25697719550	29050	29050	29050	29050	0
25	20230605	194000	25697719550	29050	29050	29050	29050	0
26	20230605	193900	25697719550	29050	29050	29050	29050	0
27	20230605	193800	25697719550	29050	29050	29050	29050	0
28	20230605	193700	25697719550	29050	29050	29050	29050	0
29	20230605	193600	25697719550	29050	29050	29050	29050	0
30	20230605	193500	25697719550	29050	29050	29050	29050	0
31	20230605	193400	25697719550	29050	29050	29050	29050	0
32	20230605	193300	25697719550	29050	29050	29050	29050	9127
33	20230605	193200	25697719550	29050	29050	29050	29050	0
34	20230605	193100	25697719550	29050	29050	29050	29050	0
35	20230605	193000	25697719550	29050	29050	29050	29050	0
36	20230605	192900	25697719550	29050	29050	29050	29050	0
37	20230605	192800	25697719550	29050	29050	29050	29050	0
38	20230605	192700	25697719550	29050	29050	29050	29050	0
39	20230605	192600	25697719550	29050	29050	29050	29050	0
40	20230605	192500	25697719550	29050	29050	29050	29050	0
41	20230605	192400	25697719550	29050	29050	29050	29050	0
42	20230605	192300	25697719550	29050	29050	29050	29050	0
43	20230605	192200	25697719550	29050	29050	29050	29050	0
44	20230605	192100	25697719550	29050	29050	29050	29050	0
45	20230605	192000	25697719550	29050	29050	29050	29050	0
46	20230605	191900	25697719550	29050	29050	29050	29050	0
47	20230605	191800	25697719550	29050	29050	29050	29050	0
48	20230605	191700	25697719550	29050	29050	29050	29050	0
49	20230605	191600	25697719550	29050	29050	29050	29050	0
50	20230605	191500	25697719550	29050	29050	29050	29050	0
51	20230605	191400	25697719550	29050	29050	29050	29050	0
52	20230605	191300	25697719550	29050	29050	29050	29050	0
53	20230605	191200	25697719550	29050	29050	29050	29050	0
54	20230605	191100	25697719550	29050	29050	29050	29050	0
55	20230605	191000	25697719550	29050	29050	29050	29050	0
56	20230605	190900	25697719550	29050	29050	29050	29050	0
57	20230605	190800	25697719550	29050	29050	29050	29050	0
58	20230605	190700	25697719550	29050	29050	29050	29050	0
59	20230605	190600	25697719550	29050	29050	29050	29050	0
60	20230605	190500	25697719550	29050	29050	29050	29050	0
61	20230605	190400	25697719550	29050	29050	29050	29050	0
62	20230605	190300	25697719550	29050	29050	29050	29050	9127
63	20230605	190200	25697719550	29050	29050	29050	29050	0
64	20230605	190100	25697719550	29050	29050	29050	29050	0
65	20230605	190000	25697719550	29050	29050	29050	29050	0
66	20230605	185900	25697719550	29050	29050	29050	29050	0
67	20230605	185800	25697719550	29050	29050	29050	29050	0
68	20230605	185700	25697719550	29050	29050	29050	29050	0
69	20230605	185600	25697719550	29050	29050	29050	29050	0
70	20230605	185500	25697719550	29050	29050	29050	29050	0
71	20230605	185400	25697719550	29050	29050	29050	29050	0
72	20230605	185300	25697719550	29050	29050	29050	29050	0
73	20230605	185200	25697719550	29050	29050	29050	29050	0
74	20230605	185100	25697719550	29050	29050	29050	29050	0
75	20230605	185000	25697719550	29050	29050	29050	29050	0
76	20230605	184900	25697719550	29050	29050	29050	29050	0
77	20230605	184800	25697719550	29050	29050	29050	29050	0
78	20230605	184700	25697719550	29050	29050	29050	29050	0
79	20230605	184600	25697719550	29050	29050	29050	29050	0
80	20230605	184500	25697719550	29050	29050	29050	29050	0
81	20230605	184400	25697719550	29050	29050	29050	29050	0
82	20230605	184300	25697719550	29050	29050	29050	29050	0
83	20230605	184200	25697719550	29050	29050	29050	29050	0
84	20230605	184100	25697719550	29050	29050	29050	29050	0
85	20230605	184000	25697719550	29050	29050	29050	29050	0
86	20230605	183900	25697719550	29050	29050	29050	29050	0
87	20230605	183800	25697719550	29050	29050	29050	29050	0
88	20230605	183700	25697719550	29050	29050	29050	29050	0
89	20230605	183600	25697719550	29050	29050	29050	29050	0
90	20230605	183500	25697719550	29050	29050	29050	29050	0
91	20230605	183400	25697719550	29050	29050	29050	29050	0
92	20230605	183300	25697719550	29050	29050	29050	29050	9127
93	20230605	183200	25697719550	29050	29050	29050	29050	0
94	20230605	183100	25697719550	29050	29050	29050	29050	0
95	20230605	183000	25697719550	29050	29050	29050	29050	0
96	20230605	182900	25697719550	29050	29050	29050	29050	0
97	20230605	182800	25697719550	29050	29050	29050	29050	0
98	20230605	182700	25697719550	29050	29050	29050	29050	0
99	20230605	182600	25697719550	29050	29050	29050	29050	0
100	20230605	182500	25697719550	29050	29050	29050	29050	0
101	20230605	182400	25697719550	29050	29050	29050	29050	0
102	20230605	182300	25697719550	29050	29050	29050	29050	0
103	20230605	182200	25697719550	29050	29050	29050	29050	0
104	20230605	182100	25697719550	29050	29050	29050	29050	0
105	20230605	182000	25697719550	29050	29050	29050	29050	0
106	20230605	181900	25697719550	29050	29050	29050	29050	0
107	20230605	181800	25697719550	29050	29050	29050	29050	0
108	20230605	181700	25697719550	29050	29050	29050	29050	0
109	20230605	181600	25697719550	29050	29050	29050	29050	0
110	20230605	181500	25697719550	29050	29050	29050	29050	0
111	20230605	181400	25697719550	29050	29050	29050	29050	0
112	20230605	181300	25697719550	29050	29050	29050	29050	0
113	20230605	181200	25697719550	29050	29050	29050	29050	0
114	20230605	181100	25697719550	29050	29050	29050	29050	0
115	20230605	181000	25697719550	29050	29050	29050	29050	0
116	20230605	180900	25697719550	29050	29050	29050	29050	0
117	20230605	180800	25697719550	29050	29050	29050	29050	0
118	20230605	180700	25697719550	29050	29050	29050	29050	0
119	20230605	180600	25697719550	29050	29050	29050	29050	0
120	20230605	180500	25697719550	29050	29050	29050	29050	0
121	20230605	180400	25697719550	29050	29050	29050	29050	0
122	20230605	180300	25697719550	29050	29050	29050	29050	9127
123	20230605	180200	25697719550	29050	29050	29050	29050	0
124	20230605	180100	25697719550	29050	29050	29050	29050	0
125	20230605	180000	25697719550	29050	29050	29050	29050	0
126	20230605	175900	25697719550	29050	29050	29050	29050	0
127	20230605	175800	25697719550	29050	29050	29050	29050	0
128	20230605	175700	25697719550	29050	29050	29050	29050	0
129	20230605	175600	25697719550	29050	29050	29050	29050	0
130	20230605	175500	25697719550	29050	29050	29050	29050	0
131	20230605	175400	25697719550	29050	29050	29050	29050	0
132	20230605	175300	25697719550	29050	29050	29050	29050	0
133	20230605	175200	25697719550	29050	29050	29050	29050	0
134	20230605	175100	25697719550	29050	29050	29050	29050	0
135	20230605	175000	25697719550	29050	29050	29050	29050	0
136	20230605	174900	25697719550	29050	29050	29050	29050	0
137	20230605	174800	25697719550	29050	29050	29050	29050	0
138	20230605	174700	25697719550	29050	29050	29050	29050	0
139	20230605	174600	25697719550	29050	29050	29050	29050	0
140	20230605	174500	25697719550	29050	29050	29050	29050	0
141	20230605	174400	25697719550	29050	29050	29050	29050	0
142	20230605	174300	25697719550	29050	29050	29050	29050	0
143	20230605	174200	25697719550	29050	29050	29050	29050	0
144	20230605	174100	25697719550	29050	29050	29050	29050	0
145	20230605	174000	25697719550	29050	29050	29050	29050	0
146	20230605	173900	25697719550	29050	29050	29050	29050	0
147	20230605	173800	25697719550	29050	29050	29050	29050	0
148	20230605	173700	25697719550	29050	29050	29050	29050	0
149	20230605	173600	25697719550	29050	29050	29050	29050	0
150	20230605	173500	25697719550	29050	29050	29050	29050	0
151	20230605	173400	25697719550	29050	29050	29050	29050	0
152	20230605	173300	25697719550	29050	29050	29050	29050	9127
153	20230605	173200	25697719550	29050	29050	29050	29050	0
154	20230605	173100	25697719550	29050	29050	29050	29050	0
155	20230605	173000	25697719550	29050	29050	29050	29050	0
156	20230605	172900	25697719550	29050	29050	29050	29050	0
157	20230605	172800	25697719550	29050	29050	29050	29050	0
158	20230605	172700	25697719550	29050	29050	29050	29050	0
159	20230605	172600	25697719550	29050	29050	29050	29050	0
160	20230605	172500	25697719550	29050	29050	29050	29050	0
161	20230605	172400	25697719550	29050	29050	29050	29050	0
162	20230605	172300	25697719550	29050	29050	29050	29050	0
163	20230605	172200	25697719550	29050	29050	29050	29050	0
164	20230605	172100	25697719550	29050	29050	29050	29050	0
165	20230605	172000	25697719550	29050	29050	29050	29050	0
166	20230605	171900	25697719550	29050	29050	29050	29050	0
167	20230605	171800	25697719550	29050	29050	29050	29050	0
168	20230605	171700	25697719550	29050	29050	29050	29050	0
169	20230605	171600	25697719550	29050	29050	29050	29050	0
170	20230605	171500	25697719550	29050	29050	29050	29050	0
171	20230605	171400	25697719550	29050	29050	29050	29050	0
172	20230605	171300	25697719550	29050	29050	29050	29050	0
173	20230605	171200	25697719550	29050	29050	29050	29050	0
174	20230605	171100	25697719550	29050	29050	29050	29050	0
175	20230605	171000	25697719550	29050	29050	29050	29050	0
176	20230605	170900	25697719550	29050	29050	29050	29050	0
177	20230605	170800	25697719550	29050	29050	29050	29050	0
178	20230605	170700	25697719550	29050	29050	29050	29050	0
179	20230605	170600	25697719550	29050	29050	29050	29050	0
180	20230605	170500	25697719550	29050	29050	29050	29050	0
181	20230605	170400	25697719550	29050	29050	29050	29050	0
182	20230605	170300	25697719550	29050	29050	29050	29050	9127
183	20230605	170200	25697719550	29050	29050	29050	29050	0
184	20230605	170100	25697719550	29050	29050	29050	29050	0
185	20230605	170000	25697719550	29050	29050	29050	29050	0
186	20230605	165900	25697719550	29050	29050	29050	29050	0
187	20230605	165800	25697719550	29050	29050	29050	29050	0
188	20230605	165700	25697719550	29050	29050	29050	29050	0
189	20230605	165600	25697719550	29050	29050	29050	29050	0
190	20230605	165500	25697719550	29050	29050	29050	29050	0
191	20230605	165400	25697719550	29050	29050	29050	29050	0
192	20230605	165300	25697719550	29050	29050	29050	29050	0
193	20230605	165200	25697719550	29050	29050	29050	29050	0
194	20230605	165100	25697719550	29050	29050	29050	29050	0
195	20230605	165000	25697719550	29050	29050	29050	29050	0
196	20230605	164900	25697719550	29050	29050	29050	29050	0
197	20230605	164800	25697719550	29050	29050	29050	29050	0
198	20230605	164700	25697719550	29050	29050	29050	29050	0
199	20230605	164600	25697719550	29050	29050	29050	29050	0
200	20230605	164500	25697719550	29050	29050	29050	29050	0
201	20230605	164400	25697719550	29050	29050	29050	29050	0
202	20230605	164300	25697719550	29050	29050	29050	29050	0
203	20230605	164200	25697719550	29050	29050	29050	29050	0
204	20230605	164100	25697719550	29050	29050	29050	29050	0
205	20230605	164000	25697719550	29050	29050	29050	29050	0
206	20230605	163900	25697719550	29050	29050	29050	29050	0
207	20230605	163800	25697719550	29050	29050	29050	29050	0
208	20230605	163700	25697719550	29050	29050	29050	29050	0
209	20230605	163600	25697719550	29050	29050	29050	29050	0
210	20230605	163500	25697719550	29050	29050	29050	29050	0
211	20230605	163400	25697719550	29050	29050	29050	29050	0
212	20230605	163300	25697719550	29050	29050	29050	29050	9127
213	20230605	163200	25697719550	29050	29050	29050	29050	0
214	20230605	163100	25697719550	29050	29050	29050	29050	0
215	20230605	163000	25697719550	29050	29050	29050	29050	0
216	20230605	162900	25697719550	29050	29050	29050	29050	0
217	20230605	162800	25697719550	29050	29050	29050	29050	0
218	20230605	162700	25697719550	29050	29050	29050	29050	0
219	20230605	162600	25697719550	29050	29050	29050	29050	0
220	20230605	162500	25697719550	29050	29050	29050	29050	0
221	20230605	162400	25697719550	29050	29050	29050	29050	0
222	20230605	162300	25697719550	29050	29050	29050	29050	0
223	20230605	162200	25697719550	29050	29050	29050	29050	0
224	20230605	162100	25697719550	29050	29050	29050	29050	0
225	20230605	162000	25697719550	29050	29050	29050	29050	0
226	20230605	161900	25697719550	29050	29050	29050	29050	0
227	20230605	161800	25697719550	29050	29050	29050	29050	0
228	20230605	161700	25697719550	29050	29050	29050	29050	0
229	20230605	161600	25697719550	29050	29050	29050	29050	0
230	20230605	161500	25697719550	29050	29050	29050	29050	0
231	20230605	161400	25697719550	29050	29050	29050	29050	0
232	20230605	161300	25697719550	29050	29050	29050	29050	0
233	20230605	161200	25697719550	29050	29050	29050	29050	0
234	20230605	161100	25697719550	29050	29050	29050	29050	0
235	20230605	161000	25697719550	29050	29050	29050	29050	0
236	20230605	160900	25697719550	29050	29050	29050	29050	0
237	20230605	160800	25697719550	29050	29050	29050	29050	0
238	20230605	160700	25697719550	29050	29050	29050	29050	0
239	20230605	160600	25697719550	29050	29050	29050	29050	0
240	20230605	160500	25697719550	29050	29050	29050	29050	0
241	20230605	160400	25697719550	29050	29050	29050	29050	0
242	20230605	160300	25697719550	29050	29050	29050	29050	9127
243	20230605	160200	25697719550	29050	29050	29050	29050	0
244	20230605	160100	25697719550	29050	29050	29050	29050	0
245	20230605	160000	25697719550	29050	29050	29050	29050	0
246	20230605	155900	25697719550	29050	29050	29050	29050	0
247	20230605	155800	25697719550	29050	29050	29050	29050	0
248	20230605	155700	25697719550	29050	29050	29050	29050	0
249	20230605	155600	25697719550	29050	29050	29050	29050	0
250	20230605	155500	25697719550	29050	29050	29050	29050	0
251	20230605	155400	25697719550	29050	29050	29050	29050	0
252	20230605	155300	25697719550	29050	29050	29050	29050	0
253	20230605	155200	25697719550	29050	29050	29050	29050	0
254	20230605	155100	25697719550	29050	29050	29050	29050	0
255	20230605	155000	25697719550	29050	29050	29050	29050	0
256	20230605	154900	25697719550	29050	29050	29050	29050	0
257	20230605	154800	25697719550	29050	29050	29050	29050	0
258	20230605	154700	25697719550	29050	29050	29050	29050	0
259	20230605	154600	25697719550	29050	29050	29050	29050	0
260	20230605	154500	25697719550	29050	29050	29050	29050	0
261	20230605	154400	25697719550	29050	29050	29050	29050	0
262	20230605	154300	25697719550	29050	29050	29050	29050	0
263	20230605	154200	25697719550	29050	29050	29050	29050	0
264	20230605	154100	25697719550	29050	29050	29050	29050	0
265	20230605	154000	25697719550	29050	29050	29050	29050	0
266	20230605	153900	25697719550	29050	29050	29050	29050	0
267	20230605	153800	25697719550	29050	29050	29050	29050	0
268	20230605	153700	25697719550	29050	29050	29050	29050	0
269	20230605	153600	25697719550	29050	29050	29050	29050	0
270	20230605	153500	25697719550	29050	29050	29050	29050	0
271	20230605	153400	25697719550	29050	29050	29050	29050	0
272	20230605	153300	25697719550	29050	29050	29050	29050	9127
273	20230605	153200	25697719550	29050	29050	29050	29050	0
274	20230605	153100	25697719550	29050	29050	29050	29050	0
275	20230605	153000	25697719550	29050	29050	29050	29050	9127
276	20230605	152900	25432580200	29100	29100	29100	29100	0
277	20230605	152800	25432580200	29100	29100	29100	29100	0
278	20230605	152700	25432580200	29100	29100	29100	29100	0
279	20230605	152600	25432580200	29100	29100	29100	29100	0
280	20230605	152500	25432580200	29100	29100	29100	29100	0
281	20230605	152400	25432580200	29100	29100	29100	29100	0
282	20230605	152300	25432580200	29100	29100	29100	29100	0
283	20230605	152200	25432580200	29100	29100	29100	29100	0
284	20230605	152100	25432580200	29100	29100	29100	29100	0
285	20230605	152000	25432580200	29100	29100	29100	29100	0
286	20230605	151900	25432580200	29100	29100	29150	29000	4206
287	20230605	151800	25310452250	29050	29050	29100	29050	2129
288	20230605	151700	25248560650	29100	29050	29100	29050	1695
289	20230605	151600	25199263250	29000	29150	29150	29000	4559
290	20230605	151500	25066742700	29100	29050	29100	29050	4902
291	20230605	151400	24924257550	29050	29100	29150	29050	247
292	20230605	151300	24917067750	29150	29050	29150	29050	7641
293	20230605	151200	24694588450	29050	29050	29100	29050	254
294	20230605	151100	24687207000	29100	29050	29100	29050	87
295	20230605	151000	24684679450	29050	29100	29150	29050	1163
296	20230605	150900	24650845750	29100	29050	29150	29050	1070
297	20230605	150800	24619708000	29100	29050	29100	29050	1029
298	20230605	150700	24589788850	29050	29050	29150	29050	1835
299	20230605	150600	24536408050	29050	29050	29100	29050	916
300	20230605	150500	24509773250	29050	29050	29100	29050	452
301	20230605	150400	24496636350	29050	29050	29050	29050	205
302	20230605	150300	24490681100	29050	29000	29050	29000	879
303	20230605	150200	24465164150	29000	29000	29050	28950	884
304	20230605	150100	24439500600	29000	29050	29050	28950	6215
305	20230605	150000	24259227650	29050	29050	29100	29050	1478
306	20230605	145900	24216286350	29050	29100	29100	29050	399
307	20230605	145800	24204688800	29100	29100	29150	29100	201
308	20230605	145700	24198839450	29100	29100	29100	29100	363
309	20230605	145600	24188276150	29100	29150	29200	29100	1577
310	20230605	145500	24142315350	29150	29100	29150	29100	986
311	20230605	145400	24113589400	29150	29150	29200	29100	3877
312	20230605	145300	24000635050	29150	29200	29250	29150	1732
313	20230605	145200	23950082400	29200	29200	29250	29150	8701
314	20230605	145100	23696016150	29250	29200	29250	29200	1329
315	20230605	145000	23657191350	29200	29250	29250	29200	5003
316	20230605	144900	23510859850	29200	29250	29250	29200	421
317	20230605	144800	23498556450	29250	29200	29250	29200	584
318	20230605	144700	23481499300	29200	29200	29250	29200	891
319	20230605	144600	23455480800	29200	29150	29250	29150	5155
320	20230605	144500	23304960300	29150	29150	29200	29150	555
321	20230605	144400	23288769350	29200	29150	29200	29150	1181
322	20230605	144300	23254291100	29150	29150	29200	29150	181
323	20230605	144200	23249014650	29150	29150	29200	29150	5826
324	20230605	144100	23079117500	29150	29150	29200	29150	5698
325	20230605	144000	22913016400	29200	29150	29200	29150	631
326	20230605	143900	22894610900	29150	29200	29200	29150	277
327	20230605	143800	22886535850	29200	29200	29200	29150	3044
328	20230605	143700	22797666950	29150	29200	29200	29150	1336
329	20230605	143600	22758676950	29150	29150	29200	29100	1954
330	20230605	143500	22701720900	29150	29100	29150	29050	4748
331	20230605	143400	22563363050	29150	29050	29150	29050	6312
332	20230605	143300	22379703100	29050	29050	29050	29050	23
333	20230605	143200	22379034950	29050	29050	29100	29050	524
334	20230605	143100	22363812500	29050	29000	29050	29000	565
335	20230605	143000	22347402800	29000	29050	29050	29000	7456
336	20230605	142900	22130812250	29000	29000	29050	29000	469
337	20230605	142800	22117201150	29000	29000	29050	29000	299
338	20230605	142700	22108529800	29050	29000	29050	29000	335
339	20230605	142600	22098814750	29000	29050	29050	29000	3230
340	20230605	142500	22005144550	29000	29000	29000	29000	763
341	20230605	142400	21983017550	29000	29050	29050	29000	141
342	20230605	142300	21978928350	29000	29000	29000	29000	1078
343	20230605	142200	21947666350	29000	29000	29000	29000	469
344	20230605	142100	21934065350	29000	29050	29050	29000	155
345	20230605	142000	21929570050	29000	29000	29000	28950	537
346	20230605	141900	21914000350	29000	29000	29000	28950	1304
347	20230605	141800	21876189950	28950	29000	29000	28950	221
348	20230605	141700	21869791950	29000	28950	29000	28950	611
349	20230605	141600	21852075550	28950	28950	28950	28950	351
350	20230605	141500	21841914100	28950	28950	29000	28950	278
351	20230605	141400	21833860250	28950	28950	28950	28950	165
352	20230605	141300	21829083500	28950	28950	29000	28950	988
353	20230605	141200	21800458000	29000	28950	29000	28950	1976
354	20230605	141100	21743195650	29000	29000	29000	28950	363
355	20230605	141000	21732681000	29000	29000	29000	28950	181
356	20230605	140900	21727433000	28950	29000	29000	28950	2802
357	20230605	140800	21646191350	29000	28950	29000	28950	273
358	20230605	140700	21638283400	28950	28950	29000	28950	200
359	20230605	140600	21632490400	29000	28950	29000	28950	294
360	20230605	140500	21623973550	28950	28950	29000	28950	284
361	20230605	140400	21615748450	29000	28900	29000	28900	4547
362	20230605	140300	21484218150	28850	28850	28900	28850	147
363	20230605	140200	21479974000	28850	28800	28900	28800	881
364	20230605	140100	21454556250	28850	28800	28850	28800	625
365	20230605	140000	21436538450	28800	28800	28850	28800	570
366	20230605	135900	21420113250	28800	28750	28850	28750	1959
367	20230605	135800	21363642100	28750	28800	28800	28750	205
368	20230605	135700	21357748000	28800	28750	28800	28750	1130
369	20230605	135600	21325238750	28750	28800	28800	28750	31
370	20230605	135500	21324346650	28800	28800	28800	28750	509
371	20230605	135400	21309711950	28800	28750	28800	28750	431
372	20230605	135300	21297303300	28750	28800	28800	28750	466
373	20230605	135200	21283887100	28750	28750	28750	28750	178
374	20230605	135100	21278769600	28800	28750	28800	28750	1318
375	20230605	135000	21240821850	28750	28750	28800	28750	352
376	20230605	134900	21230694800	28750	28750	28800	28750	110
377	20230605	134800	21227530400	28800	28750	28800	28750	368
378	20230605	134700	21216947600	28750	28750	28750	28700	652
379	20230605	134600	21198202750	28750	28750	28750	28700	1064
380	20230605	134500	21167620200	28750	28750	28750	28700	338
381	20230605	134400	21157912650	28700	28700	28750	28700	421
382	20230605	134300	21145824950	28750	28700	28750	28700	347
383	20230605	134200	21135860600	28750	28700	28750	28700	69
384	20230605	134100	21133879450	28700	28700	28750	28700	340
385	20230605	134000	21124121200	28700	28700	28750	28700	82
386	20230605	133900	21121767600	28700	28700	28700	28700	328
387	20230605	133800	21112354000	28700	28700	28750	28700	214
388	20230605	133700	21106211500	28700	28700	28750	28700	478
389	20230605	133600	21092482600	28700	28700	28750	28700	274
390	20230605	133500	21084618550	28700	28700	28700	28700	324
391	20230605	133400	21075319750	28700	28700	28750	28700	713
392	20230605	133300	21054839300	28700	28700	28750	28700	1216
393	20230605	133200	21019887000	28700	28750	28750	28700	448
394	20230605	133100	21007017150	28700	28700	28700	28700	242
395	20230605	133000	21000071750	28700	28700	28750	28700	2575
396	20230605	132900	20926144000	28700	28650	28700	28650	287
397	20230605	132800	20917921200	28700	28650	28700	28650	773
398	20230605	132700	20895751800	28650	28750	28750	28650	10591
399	20230605	132600	20591565650	28750	28750	28800	28750	283
400	20230605	132500	20583423750	28750	28750	28800	28750	1609
401	20230605	132400	20537164800	28750	28750	28750	28750	244
402	20230605	132300	20530149800	28800	28800	28900	28800	5040
403	20230605	132200	20384920250	28800	28800	28850	28800	5477
404	20230605	132100	20227174150	28800	28850	28850	28800	216
405	20230605	132000	20220949400	28850	28850	28850	28800	469
406	20230605	131900	20207437800	28800	28800	28850	28750	1760
407	20230605	131800	20156797800	28750	28750	28750	28750	274
408	20230605	131700	20148920300	28750	28800	28800	28750	168
409	20230605	131600	20144084100	28800	28800	28850	28800	908
410	20230605	131500	20117932550	28800	28800	28800	28750	238
411	20230605	131400	20111086900	28800	28750	28800	28750	1347
412	20230605	131300	20072299350	28750	28750	28750	28750	1044
413	20230605	131200	20042284350	28750	28750	28800	28750	284
414	20230605	131100	20034113950	28750	28800	28800	28750	722
415	20230605	131000	20013328550	28800	28800	28850	28800	879
416	20230605	130900	19988012600	28800	28800	28800	28800	2143
417	20230605	130800	19926294200	28800	28850	28850	28800	495
418	20230605	130700	19912037600	28900	28900	28900	28800	4558
419	20230605	130600	19780418200	28900	28900	28950	28900	2372
420	20230605	130500	19711865000	28900	28950	28950	28900	1488
421	20230605	130400	19668808450	28950	28950	28950	28900	319
422	20230605	130300	19659584850	28950	28950	28950	28900	472
423	20230605	130200	19645921050	28900	28900	28950	28900	362
424	20230605	130100	19635458400	28900	28950	28950	28900	885
425	20230605	130000	19609878750	28900	28950	28950	28900	120
426	20230605	125900	19606410700	28950	28900	28950	28900	487
427	20230605	125800	19592323100	28900	28900	28900	28900	408
428	20230605	125700	19580531900	28900	28950	28950	28900	468
429	20230605	125600	19566992500	28900	28900	28950	28900	237
430	20230605	125500	19560141250	28900	28950	29000	28900	289
431	20230605	125400	19551777750	28950	28950	28950	28950	316
432	20230605	125300	19542629550	28950	29000	29000	28950	85
433	20230605	125200	19540168600	28950	28950	29000	28950	772
434	20230605	125100	19517819150	28950	28900	28950	28900	710
435	20230605	125000	19497279500	28950	28900	28950	28900	2184
436	20230605	124900	19434161600	28900	28900	28950	28900	187
437	20230605	124800	19428757050	28950	28950	29000	28950	232
438	20230605	124700	19422040450	28950	28950	28950	28950	281
439	20230605	124600	19413905500	28950	28950	29000	28950	295
440	20230605	124500	19405365050	28950	28950	28950	28950	1154
441	20230605	124400	19371956750	28950	29000	29000	28950	760
442	20230605	124300	19349920200	29000	29000	29000	28950	295
443	20230605	124200	19341372200	28950	29000	29000	28950	53
444	20230605	124100	19339837650	28950	28950	29000	28950	766
445	20230605	124000	19317629550	29000	29000	29050	29000	231
446	20230605	123900	19310930300	29000	29050	29050	29000	982
447	20230605	123800	19282452250	29000	29000	29050	29000	928
448	20230605	123700	19255540050	29000	29000	29050	29000	2326
449	20230605	123600	19188085850	29000	29050	29050	29000	157
450	20230605	123500	19183532550	29050	29000	29100	29000	69
451	20230605	123400	19181529150	29100	29100	29100	29000	5237
452	20230605	123300	19029625700	29100	29050	29100	29050	543
453	20230605	123200	19013838950	29100	29100	29150	29050	935
454	20230605	123100	18986614000	29100	29100	29100	29050	129
455	20230605	123000	18982861800	29150	29100	29200	29100	3714
456	20230605	122900	18874491450	29150	29200	29200	29100	697
457	20230605	122800	18854182800	29150	29100	29200	29100	729
458	20230605	122700	18832933650	29100	29200	29200	29100	453
459	20230605	122600	18819731650	29300	29150	29300	29150	2610
460	20230605	122500	18743464300	29150	29150	29300	29150	968
461	20230605	122400	18715189850	29100	29200	29250	29100	739
462	20230605	122300	18693638600	29250	29250	29300	29250	1092
463	20230605	122200	18661697150	29300	29250	29350	29250	3950
464	20230605	122100	18545950400	29250	29250	29350	29250	8769
465	20230605	122000	18288985550	29200	29100	29250	29100	19022
466	20230605	121900	17733697900	29100	29050	29100	29050	2155
467	20230605	121800	17671006600	29050	29100	29100	29050	289
468	20230605	121700	17662603000	29050	29100	29100	29000	1686
469	20230605	121600	17613549300	29050	29050	29100	29000	2668
470	20230605	121500	17535942000	29100	29000	29100	29000	2670
471	20230605	121400	17458336650	29050	29000	29050	29000	466
472	20230605	121300	17444819900	29000	29050	29050	29000	275
473	20230605	121200	17436840050	29000	29000	29050	29000	452
474	20230605	121100	17423726750	29000	29050	29100	29000	875
475	20230605	121000	17398343400	29050	29000	29050	29000	1505
476	20230605	120900	17354628900	29000	29000	29050	29000	286
477	20230605	120800	17346332150	29000	29000	29050	29000	1815
478	20230605	120700	17293648450	29050	29000	29050	29000	198
479	20230605	120600	17287906050	29000	29050	29050	29000	1633
480	20230605	120500	17240534050	29050	29000	29050	29000	236
481	20230605	120400	17233689800	29050	29050	29050	29000	703
482	20230605	120300	17213271350	29050	29000	29050	29000	747
483	20230605	120200	17191597650	29000	29050	29050	29000	985
484	20230605	120100	17162988000	29000	29050	29050	29000	803
485	20230605	120000	17139675400	29050	29050	29100	29050	534
486	20230605	115900	17124162600	29050	29000	29100	29000	1365
487	20230605	115800	17084516000	29000	29000	29050	29000	312
488	20230605	115700	17075464450	29050	29050	29050	29000	414
489	20230605	115600	17063446050	29000	29000	29050	29000	215
490	20230605	115500	17057210550	29000	29050	29050	29000	272
491	20230605	115400	17049319350	29050	29000	29050	29000	609
492	20230605	115300	17031648350	29000	29000	29000	29000	194
493	20230605	115200	17026022350	29050	29000	29050	29000	534
494	20230605	115100	17010536100	29000	29000	29100	29000	2631
495	20230605	115000	16934128500	29000	29000	29050	29000	217
496	20230605	114900	16927835300	29000	29000	29050	29000	195
497	20230605	114800	16922179600	29000	29000	29050	29000	673
498	20230605	114700	16902646900	29050	29000	29050	29000	530
499	20230605	114600	16887262950	29050	29000	29050	29000	284
500	20230605	114500	16879024800	29050	29000	29050	28950	3557
501	20230605	114400	16775867050	29050	29000	29050	29000	325
502	20230605	114300	16766431300	29000	29000	29050	29000	567
503	20230605	114200	16749979100	29000	29000	29050	29000	273
504	20230605	114100	16742056900	29000	29000	29000	29000	1442
505	20230605	114000	16700238900	29000	28900	29000	28900	1885
506	20230605	113900	16645623200	28900	28900	28900	28900	209
507	20230605	113800	16639583100	28900	28900	28950	28900	390
508	20230605	113700	16628310250	28900	28900	28950	28900	147
509	20230605	113600	16624061700	28900	28950	28950	28900	301
510	20230605	113500	16615361500	28950	28950	28950	28950	721
511	20230605	113400	16594488550	28950	28950	29000	28950	3268
512	20230605	113300	16499825150	28900	28900	28950	28900	304
513	20230605	113200	16491039100	28900	28900	28950	28900	169
514	20230605	113100	16486154950	28900	28900	28900	28900	183
515	20230605	113000	16480866250	28900	28900	28900	28900	309
516	20230605	112900	16471936150	28900	28850	28950	28850	2319
517	20230605	112800	16404839650	28900	28900	28900	28850	1921
518	20230605	112700	16349400700	28850	28850	28900	28850	653
519	20230605	112600	16330539600	28850	28850	28850	28850	610
520	20230605	112500	16312941100	28850	28850	28900	28850	338
521	20230605	112400	16303189550	28850	28850	28900	28850	166
522	20230605	112300	16298400150	28850	28850	28900	28850	849
523	20230605	112200	16273878000	28850	28850	28850	28850	282
524	20230605	112100	16265742300	28850	28850	28900	28850	273
525	20230605	112000	16257861000	28850	28850	28850	28850	211
526	20230605	111900	16251773650	28850	28800	28850	28800	615
527	20230605	111800	16234043650	28800	28800	28800	28800	463
528	20230605	111700	16220709250	28800	28800	28850	28800	352
529	20230605	111600	16210561650	28800	28800	28850	28800	647
530	20230605	111500	16191906250	28800	28800	28850	28800	1173
531	20230605	111400	16158083850	28800	28850	28850	28800	189
532	20230605	111300	16152640350	28850	28850	28850	28750	225
533	20230605	111200	16146164850	28800	28800	28800	28800	1579
534	20230605	111100	16100689650	28800	28800	28800	28800	655
535	20230605	111000	16081825650	28800	28800	28800	28800	749
536	20230605	110900	16060254450	28800	28800	28850	28800	165
537	20230605	110800	16055501700	28800	28800	28850	28800	775
538	20230605	110700	16033180000	28800	28800	28850	28800	860
539	20230605	110600	16008400300	28800	28800	28850	28800	606
540	20230605	110500	15990943000	28850	28750	28850	28750	1545
541	20230605	110400	15946462800	28750	28750	28750	28700	1075
542	20230605	110300	15915557150	28700	28650	28700	28650	594
543	20230605	110200	15898516600	28650	28650	28700	28650	712
544	20230605	110100	15878096800	28650	28650	28700	28650	724
545	20230605	110000	15857348200	28650	28700	28700	28650	768
546	20230605	105900	15835343900	28700	28650	28700	28600	1218
547	20230605	105800	15800443450	28600	28600	28650	28600	235
548	20230605	105700	15793721000	28650	28600	28650	28600	3460
549	20230605	105600	15694607650	28650	28650	28650	28600	489
550	20230605	105500	15680607400	28650	28550	28650	28550	1395
551	20230605	105400	15640729750	28550	28600	28650	28550	2743
552	20230605	105300	15562278200	28600	28600	28650	28600	639
553	20230605	105200	15543993000	28650	28650	28700	28600	2845
554	20230605	105100	15462480300	28650	28750	28750	28650	2825
555	20230605	105000	15381410400	28700	28700	28750	28700	909
556	20230605	104900	15355316900	28700	28750	28750	28700	743
557	20230605	104800	15333987450	28700	28750	28750	28700	1337
558	20230605	104700	15295564550	28700	28700	28750	28700	1202
559	20230605	104600	15261062000	28700	28700	28800	28700	721
560	20230605	104500	15240359550	28750	28800	28800	28700	7651
561	20230605	104400	15020593750	28800	28800	28900	28750	1731
562	20230605	104300	14970697100	28750	28800	28800	28750	540
563	20230605	104200	14955163150	28800	28750	28800	28750	568
564	20230605	104100	14938815850	28750	28800	28800	28750	255
565	20230605	104000	14931479650	28750	28750	28800	28750	465
566	20230605	103900	14918105000	28750	28800	28800	28750	620
567	20230605	103800	14900268400	28800	28750	28800	28750	688
568	20230605	103700	14880461300	28800	28750	28800	28700	850
569	20230605	103600	14856019400	28750	28700	28750	28700	1988
570	20230605	103500	14798875300	28750	28700	28750	28700	1660
571	20230605	103400	14751220250	28750	28700	28750	28700	708
572	20230605	103300	14730882250	28700	28700	28750	28700	527
573	20230605	103200	14715752200	28750	28800	28800	28700	3015
574	20230605	103100	14629051400	28800	28750	28800	28750	831
575	20230605	103000	14605145950	28750	28750	28800	28750	616
576	20230605	102900	14587430700	28750	28800	28800	28750	378
577	20230605	102800	14576557850	28750	28800	28800	28750	299
578	20230605	102700	14567960750	28800	28750	28800	28750	450
579	20230605	102600	14555018100	28750	28850	28850	28750	227
580	20230605	102500	14548486100	28800	28750	28850	28750	2898
581	20230605	102400	14465055350	28750	28750	28800	28750	1568
582	20230605	102300	14419964850	28750	28800	28850	28750	2097
583	20230605	102200	14359582600	28800	28800	28850	28800	781
584	20230605	102100	14337084950	28800	28850	28850	28800	1227
585	20230605	102000	14301722300	28850	28850	28900	28800	2684
586	20230605	101900	14224292100	28850	28950	29000	28850	3831
587	20230605	101800	14113504450	28950	29000	29050	28950	2426
588	20230605	101700	14043208000	29000	29050	29050	28950	6748
589	20230605	101600	13847519300	29050	29000	29050	29000	477
590	20230605	101500	13833673100	29000	29050	29050	29000	562
591	20230605	101400	13817367700	29000	29000	29050	29000	407
592	20230605	101300	13805557150	29000	29000	29050	29000	453
593	20230605	101200	13792410300	29000	29000	29050	28950	2275
594	20230605	101100	13726437950	28950	28950	29000	28950	1545
595	20230605	101000	13681658000	28950	29000	29050	28950	6967
596	20230605	100900	13479613150	29000	29050	29050	29000	1059
597	20230605	100800	13448863850	29050	29000	29050	29000	801
598	20230605	100700	13425607950	29000	29050	29050	29000	731
599	20230605	100600	13404389150	29050	29000	29050	29000	219
600	20230605	100500	13398030500	28950	28950	29050	28900	4520
601	20230605	100400	13267028150	28900	28900	28950	28900	541
602	20230605	100300	13251388350	28950	29000	29000	28900	3047
603	20230605	100200	13163251150	28950	28950	29000	28950	1135
604	20230605	100100	13130369450	28950	28950	29000	28950	1121
605	20230605	100000	13097908750	29000	29000	29000	28950	2724
606	20230605	095900	13018921300	29000	28950	29050	28950	3668
607	20230605	095800	12912558900	28950	28950	29000	28900	1872
608	20230605	095700	12858338800	28950	28850	28950	28800	2181
609	20230605	095600	12795347250	28800	28750	28800	28750	710
610	20230605	095500	12774902100	28800	28800	28800	28750	637
611	20230605	095400	12756564650	28800	28700	28800	28700	392
612	20230605	095300	12745282600	28700	28650	28750	28600	2871
613	20230605	095200	12662987000	28650	28600	28650	28550	1473
614	20230605	095100	12620885800	28550	28550	28550	28500	1190
615	20230605	095000	12586920650	28550	28550	28550	28500	688
616	20230605	094900	12567297650	28550	28550	28550	28500	323
617	20230605	094800	12558076850	28500	28650	28650	28500	14381
618	20230605	094700	12147489750	28650	28600	28650	28600	594
619	20230605	094600	12130477400	28600	28700	28700	28600	577
620	20230605	094500	12113965550	28650	28700	28750	28650	2764
621	20230605	094400	12034718850	28650	28600	28650	28600	3685
622	20230605	094300	11929271000	28550	28600	28600	28550	630
623	20230605	094200	11911277800	28550	28600	28600	28550	839
624	20230605	094100	11887303150	28550	28550	28600	28550	2088
625	20230605	094000	11827685550	28550	28550	28600	28550	2421
626	20230605	093900	11758560350	28600	28600	28600	28550	1753
627	20230605	093800	11708506850	28650	28650	28700	28550	2637
628	20230605	093700	11633096250	28700	28600	28700	28500	926
629	20230605	093600	11606598800	28650	28700	28700	28550	3710
630	20230605	093500	11500579050	28750	28650	28750	28650	990
631	20230605	093400	11472173100	28550	28550	28600	28550	4882
632	20230605	093300	11332717300	28550	28750	28750	28500	13591
633	20230605	093200	10943222250	28700	28800	28800	28700	9583
634	20230605	093100	10667781250	28750	28750	28800	28750	10777
635	20230605	093000	10357886600	28750	28800	28850	28750	1600
636	20230605	092900	10311833850	28800	28900	28950	28800	10970
637	20230605	092800	9995267650	28900	29000	29050	28900	4834
638	20230605	092700	9855349100	29000	29100	29100	28950	10717
639	20230605	092600	9544431350	29100	29050	29100	29050	1718
640	20230605	092500	9494513700	29050	29100	29100	29050	1529
641	20230605	092400	9450049500	29100	29050	29100	29050	4605
642	20230605	092300	9316140850	29050	29050	29100	29000	2303
643	20230605	092200	9249240900	29050	29150	29150	29000	3365
644	20230605	092100	9151548350	29150	29000	29150	29000	6724
645	20230605	092000	8956248950	29000	29000	29050	29000	1245
646	20230605	091900	8920123250	29000	29000	29050	29000	1087
647	20230605	091800	8888573250	29000	29100	29100	29000	1966
648	20230605	091700	8831459800	29050	29050	29100	29000	2703
649	20230605	091600	8752896300	29050	29050	29100	29050	3821
650	20230605	091500	8641830200	29100	29100	29100	29050	2321
651	20230605	091400	8574389100	29050	29100	29150	29000	5157
652	20230605	091300	8424583400	29100	29100	29200	29050	13170
653	20230605	091200	8041426750	29100	29100	29150	29050	9184
654	20230605	091100	7774057150	29150	29200	29350	29150	5702
655	20230605	091000	7607477000	29400	29300	29500	29250	11671
656	20230605	090900	7264261600	29350	29050	29350	29050	14394
657	20230605	090800	6844311250	29050	29150	29200	29050	8877
658	20230605	090700	6585662200	29150	29250	29300	29150	10290
659	20230605	090600	6285064050	29250	29450	29500	29200	11708
660	20230605	090500	5941062650	29400	29400	29500	29250	9905
661	20230605	090400	5649882350	29400	29600	29700	29400	28647
662	20230605	090300	4801766900	29650	29250	29700	29200	57105
663	20230605	090200	3117720750	29250	29000	29250	28950	26811
664	20230605	090100	2338034650	29000	28900	29000	28800	27893
665	20230605	090000	1531570850	28900	28750	28950	28700	53194