KissMeData/126720/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	480358850	22650	22650	22650	22650	356
3	20230605	185100	480358850	22650	22650	22650	22650	0
4	20230605	185000	480358850	22650	22650	22650	22650	0
5	20230605	184900	480358850	22650	22650	22650	22650	0
6	20230605	184800	480358850	22650	22650	22650	22650	0
7	20230605	184700	480358850	22650	22650	22650	22650	0
8	20230605	184600	480358850	22650	22650	22650	22650	0
9	20230605	184500	480358850	22650	22650	22650	22650	0
10	20230605	184400	480358850	22650	22650	22650	22650	0
11	20230605	184300	480358850	22650	22650	22650	22650	0
12	20230605	184200	480358850	22650	22650	22650	22650	0
13	20230605	184100	480358850	22650	22650	22650	22650	0
14	20230605	184000	480358850	22650	22650	22650	22650	0
15	20230605	183900	480358850	22650	22650	22650	22650	0
16	20230605	183800	480358850	22650	22650	22650	22650	0
17	20230605	183700	480358850	22650	22650	22650	22650	0
18	20230605	183600	480358850	22650	22650	22650	22650	0
19	20230605	183500	480358850	22650	22650	22650	22650	0
20	20230605	183400	480358850	22650	22650	22650	22650	0
21	20230605	183300	480358850	22650	22650	22650	22650	0
22	20230605	183200	480358850	22650	22650	22650	22650	0
23	20230605	183100	480358850	22650	22650	22650	22650	0
24	20230605	183000	480358850	22650	22650	22650	22650	0
25	20230605	182900	480358850	22650	22650	22650	22650	0
26	20230605	182800	480358850	22650	22650	22650	22650	0
27	20230605	182700	480358850	22650	22650	22650	22650	0
28	20230605	182600	480358850	22650	22650	22650	22650	0
29	20230605	182500	480358850	22650	22650	22650	22650	0
30	20230605	182400	480358850	22650	22650	22650	22650	0
31	20230605	182300	480358850	22650	22650	22650	22650	0
32	20230605	182200	480358850	22650	22650	22650	22650	356
33	20230605	182100	480358850	22650	22650	22650	22650	0
34	20230605	182000	480358850	22650	22650	22650	22650	0
35	20230605	181900	480358850	22650	22650	22650	22650	0
36	20230605	181800	480358850	22650	22650	22650	22650	0
37	20230605	181700	480358850	22650	22650	22650	22650	0
38	20230605	181600	480358850	22650	22650	22650	22650	0
39	20230605	181500	480358850	22650	22650	22650	22650	0
40	20230605	181400	480358850	22650	22650	22650	22650	0
41	20230605	181300	480358850	22650	22650	22650	22650	0
42	20230605	181200	480358850	22650	22650	22650	22650	0
43	20230605	181100	480358850	22650	22650	22650	22650	0
44	20230605	181000	480358850	22650	22650	22650	22650	0
45	20230605	180900	480358850	22650	22650	22650	22650	0
46	20230605	180800	480358850	22650	22650	22650	22650	0
47	20230605	180700	480358850	22650	22650	22650	22650	0
48	20230605	180600	480358850	22650	22650	22650	22650	0
49	20230605	180500	480358850	22650	22650	22650	22650	0
50	20230605	180400	480358850	22650	22650	22650	22650	0
51	20230605	180300	480358850	22650	22650	22650	22650	0
52	20230605	180200	480358850	22650	22650	22650	22650	0
53	20230605	180100	480358850	22650	22650	22650	22650	0
54	20230605	180000	480358850	22650	22650	22650	22650	0
55	20230605	175900	480358850	22650	22650	22650	22650	0
56	20230605	175800	480358850	22650	22650	22650	22650	0
57	20230605	175700	480358850	22650	22650	22650	22650	0
58	20230605	175600	480358850	22650	22650	22650	22650	0
59	20230605	175500	480358850	22650	22650	22650	22650	0
60	20230605	175400	480358850	22650	22650	22650	22650	0
61	20230605	175300	480358850	22650	22650	22650	22650	0
62	20230605	175200	480358850	22650	22650	22650	22650	356
63	20230605	175100	480358850	22650	22650	22650	22650	0
64	20230605	175000	480358850	22650	22650	22650	22650	0
65	20230605	174900	480358850	22650	22650	22650	22650	0
66	20230605	174800	480358850	22650	22650	22650	22650	0
67	20230605	174700	480358850	22650	22650	22650	22650	0
68	20230605	174600	480358850	22650	22650	22650	22650	0
69	20230605	174500	480358850	22650	22650	22650	22650	0
70	20230605	174400	480358850	22650	22650	22650	22650	0
71	20230605	174300	480358850	22650	22650	22650	22650	0
72	20230605	174200	480358850	22650	22650	22650	22650	0
73	20230605	174100	480358850	22650	22650	22650	22650	0
74	20230605	174000	480358850	22650	22650	22650	22650	0
75	20230605	173900	480358850	22650	22650	22650	22650	0
76	20230605	173800	480358850	22650	22650	22650	22650	0
77	20230605	173700	480358850	22650	22650	22650	22650	0
78	20230605	173600	480358850	22650	22650	22650	22650	0
79	20230605	173500	480358850	22650	22650	22650	22650	0
80	20230605	173400	480358850	22650	22650	22650	22650	0
81	20230605	173300	480358850	22650	22650	22650	22650	0
82	20230605	173200	480358850	22650	22650	22650	22650	0
83	20230605	173100	480358850	22650	22650	22650	22650	0
84	20230605	173000	480358850	22650	22650	22650	22650	0
85	20230605	172900	480358850	22650	22650	22650	22650	0
86	20230605	172800	480358850	22650	22650	22650	22650	0
87	20230605	172700	480358850	22650	22650	22650	22650	0
88	20230605	172600	480358850	22650	22650	22650	22650	0
89	20230605	172500	480358850	22650	22650	22650	22650	0
90	20230605	172400	480358850	22650	22650	22650	22650	0
91	20230605	172300	480358850	22650	22650	22650	22650	0
92	20230605	172200	480358850	22650	22650	22650	22650	356
93	20230605	172100	480358850	22650	22650	22650	22650	0
94	20230605	172000	480358850	22650	22650	22650	22650	0
95	20230605	171900	480358850	22650	22650	22650	22650	0
96	20230605	171800	480358850	22650	22650	22650	22650	0
97	20230605	171700	480358850	22650	22650	22650	22650	0
98	20230605	171600	480358850	22650	22650	22650	22650	0
99	20230605	171500	480358850	22650	22650	22650	22650	0
100	20230605	171400	480358850	22650	22650	22650	22650	0
101	20230605	171300	480358850	22650	22650	22650	22650	0
102	20230605	171200	480358850	22650	22650	22650	22650	0
103	20230605	171100	480358850	22650	22650	22650	22650	0
104	20230605	171000	480358850	22650	22650	22650	22650	0
105	20230605	170900	480358850	22650	22650	22650	22650	0
106	20230605	170800	480358850	22650	22650	22650	22650	0
107	20230605	170700	480358850	22650	22650	22650	22650	0
108	20230605	170600	480358850	22650	22650	22650	22650	0
109	20230605	170500	480358850	22650	22650	22650	22650	0
110	20230605	170400	480358850	22650	22650	22650	22650	0
111	20230605	170300	480358850	22650	22650	22650	22650	0
112	20230605	170200	480358850	22650	22650	22650	22650	0
113	20230605	170100	480358850	22650	22650	22650	22650	0
114	20230605	170000	480358850	22650	22650	22650	22650	0
115	20230605	165900	480358850	22650	22650	22650	22650	0
116	20230605	165800	480358850	22650	22650	22650	22650	0
117	20230605	165700	480358850	22650	22650	22650	22650	0
118	20230605	165600	480358850	22650	22650	22650	22650	0
119	20230605	165500	480358850	22650	22650	22650	22650	0
120	20230605	165400	480358850	22650	22650	22650	22650	0
121	20230605	165300	480358850	22650	22650	22650	22650	0
122	20230605	165200	480358850	22650	22650	22650	22650	356
123	20230605	165100	480358850	22650	22650	22650	22650	0
124	20230605	165000	480358850	22650	22650	22650	22650	0
125	20230605	164900	480358850	22650	22650	22650	22650	0
126	20230605	164800	480358850	22650	22650	22650	22650	0
127	20230605	164700	480358850	22650	22650	22650	22650	0
128	20230605	164600	480358850	22650	22650	22650	22650	0
129	20230605	164500	480358850	22650	22650	22650	22650	0
130	20230605	164400	480358850	22650	22650	22650	22650	0
131	20230605	164300	480358850	22650	22650	22650	22650	0
132	20230605	164200	480358850	22650	22650	22650	22650	0
133	20230605	164100	480358850	22650	22650	22650	22650	0
134	20230605	164000	480358850	22650	22650	22650	22650	0
135	20230605	163900	480358850	22650	22650	22650	22650	0
136	20230605	163800	480358850	22650	22650	22650	22650	0
137	20230605	163700	480358850	22650	22650	22650	22650	0
138	20230605	163600	480358850	22650	22650	22650	22650	0
139	20230605	163500	480358850	22650	22650	22650	22650	0
140	20230605	163400	480358850	22650	22650	22650	22650	0
141	20230605	163300	480358850	22650	22650	22650	22650	0
142	20230605	163200	480358850	22650	22650	22650	22650	0
143	20230605	163100	480358850	22650	22650	22650	22650	0
144	20230605	163000	480358850	22650	22650	22650	22650	0
145	20230605	162900	480358850	22650	22650	22650	22650	0
146	20230605	162800	480358850	22650	22650	22650	22650	0
147	20230605	162700	480358850	22650	22650	22650	22650	0
148	20230605	162600	480358850	22650	22650	22650	22650	0
149	20230605	162500	480358850	22650	22650	22650	22650	0
150	20230605	162400	480358850	22650	22650	22650	22650	0
151	20230605	162300	480358850	22650	22650	22650	22650	0
152	20230605	162200	480358850	22650	22650	22650	22650	356
153	20230605	162100	480358850	22650	22650	22650	22650	0
154	20230605	162000	480358850	22650	22650	22650	22650	0
155	20230605	161900	480358850	22650	22650	22650	22650	0
156	20230605	161800	480358850	22650	22650	22650	22650	0
157	20230605	161700	480358850	22650	22650	22650	22650	0
158	20230605	161600	480358850	22650	22650	22650	22650	0
159	20230605	161500	480358850	22650	22650	22650	22650	0
160	20230605	161400	480358850	22650	22650	22650	22650	0
161	20230605	161300	480358850	22650	22650	22650	22650	0
162	20230605	161200	480358850	22650	22650	22650	22650	0
163	20230605	161100	480358850	22650	22650	22650	22650	0
164	20230605	161000	480358850	22650	22650	22650	22650	0
165	20230605	160900	480358850	22650	22650	22650	22650	0
166	20230605	160800	480358850	22650	22650	22650	22650	0
167	20230605	160700	480358850	22650	22650	22650	22650	0
168	20230605	160600	480358850	22650	22650	22650	22650	0
169	20230605	160500	480358850	22650	22650	22650	22650	0
170	20230605	160400	480358850	22650	22650	22650	22650	0
171	20230605	160300	480358850	22650	22650	22650	22650	0
172	20230605	160200	480358850	22650	22650	22650	22650	0
173	20230605	160100	480358850	22650	22650	22650	22650	0
174	20230605	160000	480358850	22650	22650	22650	22650	0
175	20230605	155900	480358850	22650	22650	22650	22650	0
176	20230605	155800	480358850	22650	22650	22650	22650	0
177	20230605	155700	480358850	22650	22650	22650	22650	0
178	20230605	155600	480358850	22650	22650	22650	22650	0
179	20230605	155500	480358850	22650	22650	22650	22650	0
180	20230605	155400	480358850	22650	22650	22650	22650	0
181	20230605	155300	480358850	22650	22650	22650	22650	0
182	20230605	155200	480358850	22650	22650	22650	22650	356
183	20230605	155100	480358850	22650	22650	22650	22650	0
184	20230605	155000	480358850	22650	22650	22650	22650	0
185	20230605	154900	480358850	22650	22650	22650	22650	0
186	20230605	154800	480358850	22650	22650	22650	22650	0
187	20230605	154700	480358850	22650	22650	22650	22650	0
188	20230605	154600	480358850	22650	22650	22650	22650	0
189	20230605	154500	480358850	22650	22650	22650	22650	0
190	20230605	154400	480358850	22650	22650	22650	22650	0
191	20230605	154300	480358850	22650	22650	22650	22650	0
192	20230605	154200	480358850	22650	22650	22650	22650	0
193	20230605	154100	480358850	22650	22650	22650	22650	0
194	20230605	154000	480358850	22650	22650	22650	22650	0
195	20230605	153900	480358850	22650	22650	22650	22650	0
196	20230605	153800	480358850	22650	22650	22650	22650	0
197	20230605	153700	480358850	22650	22650	22650	22650	0
198	20230605	153600	480358850	22650	22650	22650	22650	0
199	20230605	153500	480358850	22650	22650	22650	22650	0
200	20230605	153400	480358850	22650	22650	22650	22650	0
201	20230605	153300	480358850	22650	22650	22650	22650	0
202	20230605	153200	480358850	22650	22650	22650	22650	0
203	20230605	153100	480358850	22650	22650	22650	22650	0
204	20230605	153000	480358850	22650	22650	22650	22650	356
205	20230605	152900	472295450	22650	22650	22650	22650	0
206	20230605	152800	472295450	22650	22650	22650	22650	0
207	20230605	152700	472295450	22650	22650	22650	22650	0
208	20230605	152600	472295450	22650	22650	22650	22650	0
209	20230605	152500	472295450	22650	22650	22650	22650	0
210	20230605	152400	472295450	22650	22650	22650	22650	0
211	20230605	152300	472295450	22650	22650	22650	22650	0
212	20230605	152200	472295450	22650	22650	22650	22650	0
213	20230605	152100	472295450	22650	22650	22650	22650	0
214	20230605	152000	472295450	22650	22650	22650	22650	0
215	20230605	151900	472295450	22650	22650	22700	22650	1055
216	20230605	151800	448399650	22700	22700	22700	22700	0
217	20230605	151700	448399650	22700	22650	22700	22650	15
218	20230605	151600	448059800	22700	22700	22700	22700	7
219	20230605	151500	447900900	22650	22650	22650	22650	4
220	20230605	151400	447810300	22700	22700	22700	22700	0
221	20230605	151300	447810300	22700	22700	22700	22650	21
222	20230605	151200	447333700	22700	22700	22700	22700	10
223	20230605	151100	447106700	22700	22700	22700	22650	19
224	20230605	151000	446675550	22700	22700	22700	22700	0
225	20230605	150900	446675550	22700	22650	22700	22650	10
226	20230605	150800	446448700	22700	22700	22700	22700	5
227	20230605	150700	446335200	22700	22700	22700	22650	12
228	20230605	150600	446062950	22650	22650	22650	22650	0
229	20230605	150500	446062950	22650	22700	22700	22650	454
230	20230605	150400	435757350	22700	22700	22700	22700	1
231	20230605	150300	435734650	22650	22700	22700	22650	9
232	20230605	150200	435530450	22650	22650	22650	22650	0
233	20230605	150100	435530450	22650	22650	22650	22650	2
234	20230605	150000	435485150	22700	22650	22700	22650	14
235	20230605	145900	435167650	22700	22700	22700	22700	10
236	20230605	145800	434940650	22700	22700	22700	22700	51
237	20230605	145700	433782950	22650	22650	22650	22650	106
238	20230605	145600	431382050	22700	22700	22700	22700	8
239	20230605	145500	431200450	22700	22700	22700	22700	0
240	20230605	145400	431200450	22700	22700	22700	22650	217
241	20230605	145300	426279550	22700	22700	22700	22700	4
242	20230605	145200	426188750	22700	22700	22700	22700	7
243	20230605	145100	426029850	22700	22700	22700	22700	0
244	20230605	145000	426029850	22700	22700	22700	22700	17
245	20230605	144900	425643950	22700	22700	22700	22700	0
246	20230605	144800	425643950	22700	22700	22700	22700	0
247	20230605	144700	425643950	22700	22650	22700	22650	30
248	20230605	144600	424964050	22650	22650	22650	22650	0
249	20230605	144500	424964050	22650	22700	22700	22650	58
250	20230605	144400	423649950	22700	22700	22700	22700	0
251	20230605	144300	423649950	22700	22700	22700	22700	8
252	20230605	144200	423468350	22700	22700	22700	22700	0
253	20230605	144100	423468350	22700	22700	22700	22700	8
254	20230605	144000	423286750	22700	22700	22700	22700	10
255	20230605	143900	423059750	22700	22700	22700	22700	7
256	20230605	143800	422900850	22650	22700	22700	22650	15
257	20230605	143700	422560600	22700	22700	22700	22700	119
258	20230605	143600	419859300	22700	22700	22700	22700	0
259	20230605	143500	419859300	22700	22700	22700	22700	0
260	20230605	143400	419859300	22700	22700	22700	22700	8
261	20230605	143300	419677700	22700	22700	22700	22700	15
262	20230605	143200	419337200	22700	22700	22700	22700	7
263	20230605	143100	419178300	22700	22700	22700	22700	0
264	20230605	143000	419178300	22700	22700	22700	22700	7
265	20230605	142900	419019400	22700	22700	22700	22700	0
266	20230605	142800	419019400	22700	22700	22700	22700	8
267	20230605	142700	418837800	22700	22700	22700	22700	1
268	20230605	142600	418815100	22700	22700	22700	22700	7
269	20230605	142500	418656200	22700	22700	22700	22700	0
270	20230605	142400	418656200	22700	22700	22700	22700	7
271	20230605	142300	418497300	22650	22650	22650	22650	22
272	20230605	142200	417999000	22650	22650	22650	22650	0
273	20230605	142100	417999000	22650	22700	22700	22650	28
274	20230605	142000	417364400	22700	22700	22700	22700	0
275	20230605	141900	417364400	22700	22700	22700	22700	7
276	20230605	141800	417205500	22700	22700	22700	22700	50
277	20230605	141700	416070500	22700	22700	22700	22700	7
278	20230605	141600	415911600	22700	22700	22700	22700	0
279	20230605	141500	415911600	22700	22700	22700	22700	8
280	20230605	141400	415730000	22700	22700	22700	22700	0
281	20230605	141300	415730000	22700	22700	22700	22700	12
282	20230605	141200	415457600	22700	22700	22700	22700	55
283	20230605	141100	414209100	22700	22700	22700	22700	8
284	20230605	141000	414027500	22700	22700	22700	22700	0
285	20230605	140900	414027500	22700	22700	22700	22700	0
286	20230605	140800	414027500	22700	22650	22700	22650	12
287	20230605	140700	413755350	22700	22700	22700	22700	0
288	20230605	140600	413755350	22700	22700	22700	22700	7
289	20230605	140500	413596450	22700	22700	22700	22700	80
290	20230605	140400	411780450	22700	22750	22750	22700	9
291	20230605	140300	411575750	22700	22700	22700	22700	60
292	20230605	140200	410213750	22700	22750	22750	22700	9
293	20230605	140100	410009100	22700	22700	22700	22700	78
294	20230605	140000	408238500	22700	22750	22750	22700	9
295	20230605	135900	408033850	22700	22700	22700	22700	12
296	20230605	135800	407761450	22700	22750	22750	22700	68
297	20230605	135700	406214950	22750	22750	22750	22750	0
298	20230605	135600	406214950	22750	22750	22750	22750	0
299	20230605	135500	406214950	22750	22700	22750	22700	14
300	20230605	135400	405896800	22700	22700	22700	22700	100
301	20230605	135300	403626800	22750	22750	22750	22750	44
302	20230605	135200	402625800	22750	22750	22750	22750	14
303	20230605	135100	402307300	22750	22750	22750	22750	8
304	20230605	135000	402125300	22750	22750	22750	22750	0
305	20230605	134900	402125300	22750	22750	22750	22750	11
306	20230605	134800	401875050	22700	22750	22750	22700	36
307	20230605	134700	401056150	22750	22750	22750	22750	7
308	20230605	134600	400896900	22750	22750	22750	22750	151
309	20230605	134500	397461650	22750	22800	22800	22750	21
310	20230605	134400	396983000	22800	22800	22800	22800	15
311	20230605	134300	396641000	22750	22750	22750	22750	0
312	20230605	134200	396641000	22750	22800	22800	22750	177
313	20230605	134100	392605750	22750	22750	22750	22750	0
314	20230605	134000	392605750	22750	22750	22750	22750	6
315	20230605	133900	392469250	22750	22750	22750	22750	0
316	20230605	133800	392469250	22750	22800	22800	22750	81
317	20230605	133700	390625300	22750	22750	22750	22750	0
318	20230605	133600	390625300	22750	22800	22800	22750	9
319	20230605	133500	390420200	22750	22750	22750	22750	0
320	20230605	133400	390420200	22750	22800	22800	22750	8
321	20230605	133300	390237850	22750	22750	22750	22750	0
322	20230605	133200	390237850	22750	22800	22800	22750	22
323	20230605	133100	389736600	22750	22750	22750	22750	5
324	20230605	133000	389622850	22750	22750	22750	22750	29
325	20230605	132900	388963100	22750	22750	22750	22750	12
326	20230605	132800	388690100	22750	22750	22750	22750	12
327	20230605	132700	388417100	22800	22800	22800	22800	7
328	20230605	132600	388257500	22700	22700	22700	22700	0
329	20230605	132500	388257500	22700	22700	22700	22700	0
330	20230605	132400	388257500	22700	22700	22700	22700	1
331	20230605	132300	388234800	22750	22800	22800	22750	8
332	20230605	132200	388052450	22750	22750	22750	22750	5
333	20230605	132100	387938700	22750	22750	22750	22750	1
334	20230605	132000	387915950	22750	22750	22750	22750	0
335	20230605	131900	387915950	22750	22750	22750	22750	8
336	20230605	131800	387733950	22700	22700	22700	22700	78
337	20230605	131700	385963350	22750	22750	22750	22750	0
338	20230605	131600	385963350	22750	22750	22750	22750	7
339	20230605	131500	385804100	22750	22750	22750	22750	5
340	20230605	131400	385690350	22750	22750	22800	22750	10
341	20230605	131300	385462450	22750	22750	22750	22750	100
342	20230605	131200	383187450	22750	22750	22750	22750	7
343	20230605	131100	383028200	22800	22750	22800	22750	299
344	20230605	131000	376225700	22750	22750	22750	22750	6
345	20230605	130900	376089200	22800	22800	22800	22800	0
346	20230605	130800	376089200	22800	22750	22800	22750	10
347	20230605	130700	375861650	22750	22750	22750	22750	0
348	20230605	130600	375861650	22750	22800	22800	22750	13
349	20230605	130500	375565550	22750	22750	22750	22750	2
350	20230605	130400	375520050	22750	22750	22750	22750	3
351	20230605	130300	375451800	22750	22750	22800	22750	346
352	20230605	130200	367580150	22750	22750	22750	22750	0
353	20230605	130100	367580150	22750	22750	22750	22750	51
354	20230605	130000	366419900	22750	22750	22750	22750	0
355	20230605	125900	366419900	22750	22750	22750	22750	29
356	20230605	125800	365760150	22750	22750	22750	22750	30
357	20230605	125700	365077650	22750	22750	22750	22750	7
358	20230605	125600	364918400	22750	22750	22750	22750	0
359	20230605	125500	364918400	22750	22750	22750	22750	29
360	20230605	125400	364258650	22750	22750	22750	22750	0
361	20230605	125300	364258650	22750	22750	22750	22750	7
362	20230605	125200	364099400	22750	22750	22750	22750	0
363	20230605	125100	364099400	22750	22750	22750	22750	0
364	20230605	125000	364099400	22750	22750	22750	22750	7
365	20230605	124900	363940150	22750	22750	22750	22750	0
366	20230605	124800	363940150	22750	22750	22750	22750	8
367	20230605	124700	363758150	22750	22750	22750	22750	0
368	20230605	124600	363758150	22750	22750	22750	22750	27
369	20230605	124500	363143900	22750	22750	22750	22750	10
370	20230605	124400	362916400	22700	22750	22750	22700	8
371	20230605	124300	362734450	22750	22750	22750	22750	10
372	20230605	124200	362506950	22750	22750	22750	22750	8
373	20230605	124100	362324950	22700	22700	22700	22700	0
374	20230605	124000	362324950	22700	22700	22700	22700	72
375	20230605	123900	360690550	22700	22700	22700	22700	0
376	20230605	123800	360690550	22700	22750	22750	22700	12
377	20230605	123700	360417800	22700	22700	22700	22700	88
378	20230605	123600	358420200	22700	22700	22700	22700	2
379	20230605	123500	358374800	22750	22700	22750	22700	13
380	20230605	123400	358079300	22700	22700	22700	22700	30
381	20230605	123300	357398300	22750	22750	22750	22750	7
382	20230605	123200	357239050	22750	22750	22750	22750	0
383	20230605	123100	357239050	22750	22750	22750	22750	7
384	20230605	123000	357079800	22750	22750	22750	22750	0
385	20230605	122900	357079800	22750	22750	22750	22750	8
386	20230605	122800	356897800	22750	22750	22750	22750	1
387	20230605	122700	356875050	22750	22750	22750	22700	10
388	20230605	122600	356647650	22700	22700	22700	22700	0
389	20230605	122500	356647650	22700	22750	22750	22700	9
390	20230605	122400	356442950	22700	22700	22700	22700	0
391	20230605	122300	356442950	22700	22750	22750	22700	9
392	20230605	122200	356238300	22700	22700	22700	22700	0
393	20230605	122100	356238300	22700	22700	22750	22700	120
394	20230605	122000	353509300	22750	22700	22750	22700	102
395	20230605	121900	351193550	22700	22700	22700	22700	2
396	20230605	121800	351148150	22700	22750	22750	22700	9
397	20230605	121700	350943450	22750	22750	22750	22750	0
398	20230605	121600	350943450	22750	22750	22750	22750	7
399	20230605	121500	350784200	22750	22750	22750	22750	0
400	20230605	121400	350784200	22750	22750	22750	22750	7
401	20230605	121300	350624950	22750	22750	22750	22750	0
402	20230605	121200	350624950	22750	22750	22750	22750	8
403	20230605	121100	350442950	22700	22700	22700	22700	0
404	20230605	121000	350442950	22700	22750	22750	22700	8
405	20230605	120900	350261000	22700	22700	22700	22700	0
406	20230605	120800	350261000	22700	22700	22700	22700	1
407	20230605	120700	350238300	22750	22750	22750	22750	7
408	20230605	120600	350079050	22700	22700	22700	22700	2
409	20230605	120500	350033650	22750	22750	22750	22750	8
410	20230605	120400	349851650	22700	22700	22700	22700	1
411	20230605	120300	349828950	22750	22700	22750	22700	8
412	20230605	120200	349647000	22700	22700	22700	22700	2
413	20230605	120100	349601600	22700	22750	22750	22700	19
414	20230605	120000	349169450	22750	22750	22750	22750	0
415	20230605	115900	349169450	22750	22750	22750	22750	8
416	20230605	115800	348987450	22750	22750	22750	22750	5
417	20230605	115700	348873700	22750	22750	22750	22750	7
418	20230605	115600	348714450	22700	22700	22700	22700	0
419	20230605	115500	348714450	22700	22700	22700	22700	8
420	20230605	115400	348532850	22700	22700	22700	22700	79
421	20230605	115300	346739550	22750	22750	22750	22750	15
422	20230605	115200	346398300	22750	22750	22750	22750	8
423	20230605	115100	346216300	22750	22750	22750	22750	5
424	20230605	115000	346102550	22750	22750	22750	22750	7
425	20230605	114900	345943300	22750	22750	22750	22750	5
426	20230605	114800	345829550	22750	22750	22750	22750	11
427	20230605	114700	345579300	22750	22750	22750	22750	0
428	20230605	114600	345579300	22750	22700	22750	22700	12
429	20230605	114500	345306500	22700	22750	22750	22700	659
430	20230605	114400	330315950	22750	22750	22750	22750	265
431	20230605	114300	324287200	22750	22750	22750	22750	0
432	20230605	114200	324287200	22750	22800	22800	22750	82
433	20230605	114100	322420850	22750	22750	22750	22750	1
434	20230605	114000	322398100	22750	22750	22750	22750	0
435	20230605	113900	322398100	22750	22750	22750	22750	0
436	20230605	113800	322398100	22750	22750	22750	22750	1
437	20230605	113700	322375350	22750	22750	22750	22750	4
438	20230605	113600	322284350	22750	22750	22750	22750	45
439	20230605	113500	321260600	22750	22750	22750	22750	344
440	20230605	113400	313434600	22650	22650	22650	22650	1
441	20230605	113300	313411950	22650	22650	22650	22650	0
442	20230605	113200	313411950	22650	22650	22650	22650	0
443	20230605	113100	313411950	22650	22650	22650	22650	0
444	20230605	113000	313411950	22650	22650	22650	22650	0
445	20230605	112900	313411950	22650	22650	22650	22650	1
446	20230605	112800	313389300	22700	22700	22700	22700	108
447	20230605	112700	310937700	22700	22700	22700	22700	0
448	20230605	112600	310937700	22700	22750	22750	22700	241
449	20230605	112500	305456900	22700	22700	22700	22700	143
450	20230605	112400	302210800	22700	22700	22700	22700	5
451	20230605	112300	302097300	22700	22700	22700	22700	5
452	20230605	112200	301983800	22700	22700	22700	22700	15
453	20230605	112100	301643300	22650	22650	22650	22650	126
454	20230605	112000	298789400	22700	22700	22700	22700	1
455	20230605	111900	298766700	22700	22700	22700	22700	5
456	20230605	111800	298653200	22700	22700	22700	22700	0
457	20230605	111700	298653200	22700	22700	22700	22700	4
458	20230605	111600	298562400	22700	22700	22700	22700	0
459	20230605	111500	298562400	22700	22700	22700	22700	19
460	20230605	111400	298131100	22700	22700	22700	22700	0
461	20230605	111300	298131100	22700	22700	22700	22700	5
462	20230605	111200	298017600	22700	22700	22700	22700	5
463	20230605	111100	297904100	22700	22700	22700	22700	2
464	20230605	111000	297858700	22700	22700	22700	22700	80
465	20230605	110900	296042700	22650	22650	22650	22650	2
466	20230605	110800	295997400	22650	22700	22700	22650	5
467	20230605	110700	295883950	22700	22700	22700	22700	5
468	20230605	110600	295770450	22700	22700	22700	22700	1
469	20230605	110500	295747750	22700	22700	22700	22700	5
470	20230605	110400	295634250	22700	22700	22700	22700	0
471	20230605	110300	295634250	22700	22700	22700	22700	55
472	20230605	110200	294385750	22700	22700	22700	22700	0
473	20230605	110100	294385750	22700	22700	22700	22700	298
474	20230605	110000	287621150	22700	22700	22700	22700	1
475	20230605	105900	287598450	22700	22700	22700	22700	2
476	20230605	105800	287553050	22700	22700	22700	22700	2
477	20230605	105700	287507650	22700	22700	22700	22700	0
478	20230605	105600	287507650	22700	22700	22700	22700	0
479	20230605	105500	287507650	22700	22700	22700	22700	0
480	20230605	105400	287507650	22700	22700	22700	22700	0
481	20230605	105300	287507650	22700	22700	22700	22700	5
482	20230605	105200	287394150	22700	22700	22700	22700	24
483	20230605	105100	286849350	22700	22700	22750	22700	845
484	20230605	105000	267658000	22650	22650	22650	22650	0
485	20230605	104900	267658000	22650	22650	22650	22650	0
486	20230605	104800	267658000	22650	22650	22650	22650	0
487	20230605	104700	267658000	22650	22650	22650	22650	5
488	20230605	104600	267544750	22650	22650	22650	22650	0
489	20230605	104500	267544750	22650	22650	22650	22650	0
490	20230605	104400	267544750	22650	22650	22650	22650	0
491	20230605	104300	267544750	22650	22650	22650	22650	0
492	20230605	104200	267544750	22650	22650	22650	22650	0
493	20230605	104100	267544750	22650	22650	22650	22650	0
494	20230605	104000	267544750	22650	22650	22650	22650	86
495	20230605	103900	265596850	22700	22700	22700	22700	7
496	20230605	103800	265437950	22700	22700	22700	22700	4
497	20230605	103700	265347150	22700	22700	22700	22700	5
498	20230605	103600	265233650	22650	22650	22650	22650	0
499	20230605	103500	265233650	22650	22650	22650	22650	0
500	20230605	103400	265233650	22650	22650	22650	22650	20
501	20230605	103300	264780650	22650	22650	22650	22650	5
502	20230605	103200	264667400	22650	22650	22650	22650	590
503	20230605	103100	251303900	22650	22650	22650	22650	156
504	20230605	103000	247770500	22650	22650	22650	22650	0
505	20230605	102900	247770500	22650	22650	22650	22650	0
506	20230605	102800	247770500	22650	22700	22700	22650	205
507	20230605	102700	243127000	22700	22700	22700	22700	7
508	20230605	102600	242968100	22700	22700	22700	22700	0
509	20230605	102500	242968100	22700	22700	22700	22700	29
510	20230605	102400	242309800	22700	22700	22700	22700	0
511	20230605	102300	242309800	22700	22700	22700	22700	5
512	20230605	102200	242196300	22700	22700	22700	22700	6
513	20230605	102100	242060100	22700	22700	22700	22700	0
514	20230605	102000	242060100	22700	22700	22700	22700	5
515	20230605	101900	241946600	22700	22700	22700	22700	300
516	20230605	101800	235136600	22750	22750	22750	22750	4
517	20230605	101700	235045600	22750	22750	22750	22750	5
518	20230605	101600	234931850	22750	22750	22750	22750	0
519	20230605	101500	234931850	22750	22750	22750	22750	5
520	20230605	101400	234818100	22750	22700	22750	22700	11
521	20230605	101300	234567900	22750	22700	22750	22700	1192
522	20230605	101200	207508700	22700	22650	22700	22650	563
523	20230605	101100	194756700	22600	22600	22600	22600	0
524	20230605	101000	194756700	22600	22600	22600	22600	0
525	20230605	100900	194756700	22600	22600	22600	22600	0
526	20230605	100800	194756700	22600	22600	22600	22600	100
527	20230605	100700	192496700	22600	22600	22600	22600	0
528	20230605	100600	192496700	22600	22600	22600	22600	0
529	20230605	100500	192496700	22600	22600	22600	22600	98
530	20230605	100400	190281900	22600	22600	22600	22600	0
531	20230605	100300	190281900	22600	22650	22650	22600	38
532	20230605	100200	189422700	22650	22650	22650	22650	202
533	20230605	100100	184847400	22600	22600	22600	22600	633
534	20230605	100000	170541600	22600	22600	22600	22600	109
535	20230605	095900	168078200	22600	22550	22600	22550	60
536	20230605	095800	166723200	22550	22550	22550	22550	0
537	20230605	095700	166723200	22550	22550	22550	22550	20
538	20230605	095600	166272200	22550	22550	22550	22550	0
539	20230605	095500	166272200	22550	22550	22550	22550	0
540	20230605	095400	166272200	22550	22550	22550	22550	0
541	20230605	095300	166272200	22550	22600	22600	22550	257
542	20230605	095200	160468150	22550	22550	22550	22550	100
543	20230605	095100	158213150	22550	22550	22550	22550	0
544	20230605	095000	158213150	22550	22550	22550	22550	0
545	20230605	094900	158213150	22550	22550	22550	22550	0
546	20230605	094800	158213150	22550	22550	22550	22550	20
547	20230605	094700	157762150	22550	22600	22600	22550	374
548	20230605	094600	149313100	22600	22600	22600	22600	14
549	20230605	094500	148996700	22600	22600	22600	22600	84
550	20230605	094400	147098300	22650	22600	22650	22600	60
551	20230605	094300	145739800	22650	22650	22650	22650	50
552	20230605	094200	144607300	22600	22600	22600	22600	5
553	20230605	094100	144494300	22600	22650	22650	22600	17
554	20230605	094000	144109850	22650	22650	22650	22650	0
555	20230605	093900	144109850	22650	22650	22650	22650	1
556	20230605	093800	144087200	22600	22600	22600	22600	33
557	20230605	093700	143341400	22600	22600	22600	22600	0
558	20230605	093600	143341400	22600	22600	22600	22600	1145
559	20230605	093500	117464400	22600	22600	22600	22600	0
560	20230605	093400	117464400	22600	22600	22600	22600	6
561	20230605	093300	117328800	22550	22550	22550	22550	190
562	20230605	093200	113044300	22600	22600	22600	22600	24
563	20230605	093100	112501900	22550	22550	22550	22550	278
564	20230605	093000	106233000	22600	22600	22600	22600	58
565	20230605	092900	104922200	22550	22550	22550	22550	300
566	20230605	092800	98157200	22600	22600	22600	22600	100
567	20230605	092700	95897200	22550	22550	22550	22550	1002
568	20230605	092600	73302100	22550	22550	22550	22550	0
569	20230605	092500	73302100	22550	22550	22550	22550	0
570	20230605	092400	73302100	22550	22550	22550	22550	266
571	20230605	092300	67303800	22500	22500	22500	22500	2
572	20230605	092200	67258800	22500	22500	22500	22500	0
573	20230605	092100	67258800	22500	22500	22500	22500	50
574	20230605	092000	66133800	22500	22500	22500	22500	15
575	20230605	091900	65796300	22500	22550	22550	22500	28
576	20230605	091800	65166050	22500	22500	22500	22500	22
577	20230605	091700	64671050	22500	22500	22500	22500	8
578	20230605	091600	64491050	22500	22550	22550	22500	25
579	20230605	091500	63927950	22500	22500	22500	22500	1017
580	20230605	091400	41045450	22450	22450	22450	22450	61
581	20230605	091300	39676000	22450	22450	22450	22450	215
582	20230605	091200	34849250	22400	22450	22450	22400	134
583	20230605	091100	31847300	22450	22450	22450	22450	65
584	20230605	091000	30388050	22450	22450	22450	22450	173
585	20230605	090900	26504200	22450	22450	22450	22450	249
586	20230605	090800	20914150	22450	22450	22450	22450	7
587	20230605	090700	20757000	22450	22450	22450	22450	205
588	20230605	090600	16154750	22450	22450	22450	22450	10
589	20230605	090500	15930250	22450	22450	22450	22450	115
590	20230605	090400	13348500	22500	22450	22500	22450	408
591	20230605	090300	4188800	22400	22400	22400	22400	141
592	20230605	090200	1030400	22400	22400	22400	22400	5
593	20230605	090100	918400	22400	22400	22400	22400	1
594	20230605	090000	896000	22400	22400	22400	22400	39