KissMeData/161390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	4656712600	35750	35750	35750	35750	13622
3	20230605	185100	4656712600	35750	35750	35750	35750	0
4	20230605	185000	4656712600	35750	35750	35750	35750	0
5	20230605	184900	4656712600	35750	35750	35750	35750	0
6	20230605	184800	4656712600	35750	35750	35750	35750	0
7	20230605	184700	4656712600	35750	35750	35750	35750	0
8	20230605	184600	4656712600	35750	35750	35750	35750	0
9	20230605	184500	4656712600	35750	35750	35750	35750	0
10	20230605	184400	4656712600	35750	35750	35750	35750	0
11	20230605	184300	4656712600	35750	35750	35750	35750	0
12	20230605	184200	4656712600	35750	35750	35750	35750	0
13	20230605	184100	4656712600	35750	35750	35750	35750	0
14	20230605	184000	4656712600	35750	35750	35750	35750	0
15	20230605	183900	4656712600	35750	35750	35750	35750	0
16	20230605	183800	4656712600	35750	35750	35750	35750	0
17	20230605	183700	4656712600	35750	35750	35750	35750	0
18	20230605	183600	4656712600	35750	35750	35750	35750	0
19	20230605	183500	4656712600	35750	35750	35750	35750	0
20	20230605	183400	4656712600	35750	35750	35750	35750	0
21	20230605	183300	4656712600	35750	35750	35750	35750	0
22	20230605	183200	4656712600	35750	35750	35750	35750	0
23	20230605	183100	4656712600	35750	35750	35750	35750	0
24	20230605	183000	4656712600	35750	35750	35750	35750	0
25	20230605	182900	4656712600	35750	35750	35750	35750	0
26	20230605	182800	4656712600	35750	35750	35750	35750	0
27	20230605	182700	4656712600	35750	35750	35750	35750	0
28	20230605	182600	4656712600	35750	35750	35750	35750	0
29	20230605	182500	4656712600	35750	35750	35750	35750	0
30	20230605	182400	4656712600	35750	35750	35750	35750	0
31	20230605	182300	4656712600	35750	35750	35750	35750	0
32	20230605	182200	4656712600	35750	35750	35750	35750	13622
33	20230605	182100	4656712600	35750	35750	35750	35750	0
34	20230605	182000	4656712600	35750	35750	35750	35750	0
35	20230605	181900	4656712600	35750	35750	35750	35750	0
36	20230605	181800	4656712600	35750	35750	35750	35750	0
37	20230605	181700	4656712600	35750	35750	35750	35750	0
38	20230605	181600	4656712600	35750	35750	35750	35750	0
39	20230605	181500	4656712600	35750	35750	35750	35750	0
40	20230605	181400	4656712600	35750	35750	35750	35750	0
41	20230605	181300	4656712600	35750	35750	35750	35750	0
42	20230605	181200	4656712600	35750	35750	35750	35750	0
43	20230605	181100	4656712600	35750	35750	35750	35750	0
44	20230605	181000	4656712600	35750	35750	35750	35750	0
45	20230605	180900	4656712600	35750	35750	35750	35750	0
46	20230605	180800	4656712600	35750	35750	35750	35750	0
47	20230605	180700	4656712600	35750	35750	35750	35750	0
48	20230605	180600	4656712600	35750	35750	35750	35750	0
49	20230605	180500	4656712600	35750	35750	35750	35750	0
50	20230605	180400	4656712600	35750	35750	35750	35750	0
51	20230605	180300	4656712600	35750	35750	35750	35750	0
52	20230605	180200	4656712600	35750	35750	35750	35750	0
53	20230605	180100	4656712600	35750	35750	35750	35750	0
54	20230605	180000	4656712600	35750	35750	35750	35750	0
55	20230605	175900	4656712600	35750	35750	35750	35750	0
56	20230605	175800	4656712600	35750	35750	35750	35750	0
57	20230605	175700	4656712600	35750	35750	35750	35750	0
58	20230605	175600	4656712600	35750	35750	35750	35750	0
59	20230605	175500	4656712600	35750	35750	35750	35750	0
60	20230605	175400	4656712600	35750	35750	35750	35750	0
61	20230605	175300	4656712600	35750	35750	35750	35750	0
62	20230605	175200	4656712600	35750	35750	35750	35750	13622
63	20230605	175100	4656712600	35750	35750	35750	35750	0
64	20230605	175000	4656712600	35750	35750	35750	35750	0
65	20230605	174900	4656712600	35750	35750	35750	35750	0
66	20230605	174800	4656712600	35750	35750	35750	35750	0
67	20230605	174700	4656712600	35750	35750	35750	35750	0
68	20230605	174600	4656712600	35750	35750	35750	35750	0
69	20230605	174500	4656712600	35750	35750	35750	35750	0
70	20230605	174400	4656712600	35750	35750	35750	35750	0
71	20230605	174300	4656712600	35750	35750	35750	35750	0
72	20230605	174200	4656712600	35750	35750	35750	35750	0
73	20230605	174100	4656712600	35750	35750	35750	35750	0
74	20230605	174000	4656712600	35750	35750	35750	35750	0
75	20230605	173900	4656712600	35750	35750	35750	35750	0
76	20230605	173800	4656712600	35750	35750	35750	35750	0
77	20230605	173700	4656712600	35750	35750	35750	35750	0
78	20230605	173600	4656712600	35750	35750	35750	35750	0
79	20230605	173500	4656712600	35750	35750	35750	35750	0
80	20230605	173400	4656712600	35750	35750	35750	35750	0
81	20230605	173300	4656712600	35750	35750	35750	35750	0
82	20230605	173200	4656712600	35750	35750	35750	35750	0
83	20230605	173100	4656712600	35750	35750	35750	35750	0
84	20230605	173000	4656712600	35750	35750	35750	35750	0
85	20230605	172900	4656712600	35750	35750	35750	35750	0
86	20230605	172800	4656712600	35750	35750	35750	35750	0
87	20230605	172700	4656712600	35750	35750	35750	35750	0
88	20230605	172600	4656712600	35750	35750	35750	35750	0
89	20230605	172500	4656712600	35750	35750	35750	35750	0
90	20230605	172400	4656712600	35750	35750	35750	35750	0
91	20230605	172300	4656712600	35750	35750	35750	35750	0
92	20230605	172200	4656712600	35750	35750	35750	35750	13622
93	20230605	172100	4656712600	35750	35750	35750	35750	0
94	20230605	172000	4656712600	35750	35750	35750	35750	0
95	20230605	171900	4656712600	35750	35750	35750	35750	0
96	20230605	171800	4656712600	35750	35750	35750	35750	0
97	20230605	171700	4656712600	35750	35750	35750	35750	0
98	20230605	171600	4656712600	35750	35750	35750	35750	0
99	20230605	171500	4656712600	35750	35750	35750	35750	0
100	20230605	171400	4656712600	35750	35750	35750	35750	0
101	20230605	171300	4656712600	35750	35750	35750	35750	0
102	20230605	171200	4656712600	35750	35750	35750	35750	0
103	20230605	171100	4656712600	35750	35750	35750	35750	0
104	20230605	171000	4656712600	35750	35750	35750	35750	0
105	20230605	170900	4656712600	35750	35750	35750	35750	0
106	20230605	170800	4656712600	35750	35750	35750	35750	0
107	20230605	170700	4656712600	35750	35750	35750	35750	0
108	20230605	170600	4656712600	35750	35750	35750	35750	0
109	20230605	170500	4656712600	35750	35750	35750	35750	0
110	20230605	170400	4656712600	35750	35750	35750	35750	0
111	20230605	170300	4656712600	35750	35750	35750	35750	0
112	20230605	170200	4656712600	35750	35750	35750	35750	0
113	20230605	170100	4656712600	35750	35750	35750	35750	0
114	20230605	170000	4656712600	35750	35750	35750	35750	0
115	20230605	165900	4656712600	35750	35750	35750	35750	0
116	20230605	165800	4656712600	35750	35750	35750	35750	0
117	20230605	165700	4656712600	35750	35750	35750	35750	0
118	20230605	165600	4656712600	35750	35750	35750	35750	0
119	20230605	165500	4656712600	35750	35750	35750	35750	0
120	20230605	165400	4656712600	35750	35750	35750	35750	0
121	20230605	165300	4656712600	35750	35750	35750	35750	0
122	20230605	165200	4656712600	35750	35750	35750	35750	13622
123	20230605	165100	4656712600	35750	35750	35750	35750	0
124	20230605	165000	4656712600	35750	35750	35750	35750	0
125	20230605	164900	4656712600	35750	35750	35750	35750	0
126	20230605	164800	4656712600	35750	35750	35750	35750	0
127	20230605	164700	4656712600	35750	35750	35750	35750	0
128	20230605	164600	4656712600	35750	35750	35750	35750	0
129	20230605	164500	4656712600	35750	35750	35750	35750	0
130	20230605	164400	4656712600	35750	35750	35750	35750	0
131	20230605	164300	4656712600	35750	35750	35750	35750	0
132	20230605	164200	4656712600	35750	35750	35750	35750	0
133	20230605	164100	4656712600	35750	35750	35750	35750	0
134	20230605	164000	4656712600	35750	35750	35750	35750	0
135	20230605	163900	4656712600	35750	35750	35750	35750	0
136	20230605	163800	4656712600	35750	35750	35750	35750	0
137	20230605	163700	4656712600	35750	35750	35750	35750	0
138	20230605	163600	4656712600	35750	35750	35750	35750	0
139	20230605	163500	4656712600	35750	35750	35750	35750	0
140	20230605	163400	4656712600	35750	35750	35750	35750	0
141	20230605	163300	4656712600	35750	35750	35750	35750	0
142	20230605	163200	4656712600	35750	35750	35750	35750	0
143	20230605	163100	4656712600	35750	35750	35750	35750	0
144	20230605	163000	4656712600	35750	35750	35750	35750	0
145	20230605	162900	4656712600	35750	35750	35750	35750	0
146	20230605	162800	4656712600	35750	35750	35750	35750	0
147	20230605	162700	4656712600	35750	35750	35750	35750	0
148	20230605	162600	4656712600	35750	35750	35750	35750	0
149	20230605	162500	4656712600	35750	35750	35750	35750	0
150	20230605	162400	4656712600	35750	35750	35750	35750	0
151	20230605	162300	4656712600	35750	35750	35750	35750	0
152	20230605	162200	4656712600	35750	35750	35750	35750	13622
153	20230605	162100	4656712600	35750	35750	35750	35750	0
154	20230605	162000	4656712600	35750	35750	35750	35750	0
155	20230605	161900	4656712600	35750	35750	35750	35750	0
156	20230605	161800	4656712600	35750	35750	35750	35750	0
157	20230605	161700	4656712600	35750	35750	35750	35750	0
158	20230605	161600	4656712600	35750	35750	35750	35750	0
159	20230605	161500	4656712600	35750	35750	35750	35750	0
160	20230605	161400	4656712600	35750	35750	35750	35750	0
161	20230605	161300	4656712600	35750	35750	35750	35750	0
162	20230605	161200	4656712600	35750	35750	35750	35750	0
163	20230605	161100	4656712600	35750	35750	35750	35750	0
164	20230605	161000	4656712600	35750	35750	35750	35750	0
165	20230605	160900	4656712600	35750	35750	35750	35750	0
166	20230605	160800	4656712600	35750	35750	35750	35750	0
167	20230605	160700	4656712600	35750	35750	35750	35750	0
168	20230605	160600	4656712600	35750	35750	35750	35750	0
169	20230605	160500	4656712600	35750	35750	35750	35750	0
170	20230605	160400	4656712600	35750	35750	35750	35750	0
171	20230605	160300	4656712600	35750	35750	35750	35750	0
172	20230605	160200	4656712600	35750	35750	35750	35750	0
173	20230605	160100	4656712600	35750	35750	35750	35750	0
174	20230605	160000	4656712600	35750	35750	35750	35750	0
175	20230605	155900	4656712600	35750	35750	35750	35750	0
176	20230605	155800	4656712600	35750	35750	35750	35750	0
177	20230605	155700	4656712600	35750	35750	35750	35750	0
178	20230605	155600	4656712600	35750	35750	35750	35750	0
179	20230605	155500	4656712600	35750	35750	35750	35750	0
180	20230605	155400	4656712600	35750	35750	35750	35750	0
181	20230605	155300	4656712600	35750	35750	35750	35750	0
182	20230605	155200	4656712600	35750	35750	35750	35750	13622
183	20230605	155100	4656712600	35750	35750	35750	35750	0
184	20230605	155000	4656712600	35750	35750	35750	35750	0
185	20230605	154900	4656712600	35750	35750	35750	35750	0
186	20230605	154800	4656712600	35750	35750	35750	35750	0
187	20230605	154700	4656712600	35750	35750	35750	35750	0
188	20230605	154600	4656712600	35750	35750	35750	35750	0
189	20230605	154500	4656712600	35750	35750	35750	35750	0
190	20230605	154400	4656712600	35750	35750	35750	35750	0
191	20230605	154300	4656712600	35750	35750	35750	35750	0
192	20230605	154200	4656712600	35750	35750	35750	35750	0
193	20230605	154100	4656712600	35750	35750	35750	35750	0
194	20230605	154000	4656712600	35750	35750	35750	35750	0
195	20230605	153900	4656712600	35750	35750	35750	35750	0
196	20230605	153800	4656712600	35750	35750	35750	35750	0
197	20230605	153700	4656712600	35750	35750	35750	35750	0
198	20230605	153600	4656712600	35750	35750	35750	35750	0
199	20230605	153500	4656712600	35750	35750	35750	35750	0
200	20230605	153400	4656712600	35750	35750	35750	35750	0
201	20230605	153300	4656712600	35750	35750	35750	35750	0
202	20230605	153200	4656712600	35750	35750	35750	35750	0
203	20230605	153100	4656712600	35750	35750	35750	35750	0
204	20230605	153000	4656712600	35750	35750	35750	35750	13622
205	20230605	152900	4169726100	35800	35800	35800	35800	0
206	20230605	152800	4169726100	35800	35800	35800	35800	0
207	20230605	152700	4169726100	35800	35800	35800	35800	0
208	20230605	152600	4169726100	35800	35800	35800	35800	0
209	20230605	152500	4169726100	35800	35800	35800	35800	0
210	20230605	152400	4169726100	35800	35800	35800	35800	0
211	20230605	152300	4169726100	35800	35800	35800	35800	0
212	20230605	152200	4169726100	35800	35800	35800	35800	0
213	20230605	152100	4169726100	35800	35800	35800	35800	0
214	20230605	152000	4169726100	35800	35800	35800	35800	0
215	20230605	151900	4169726100	35800	35800	35850	35800	653
216	20230605	151800	4146339050	35850	35850	35850	35850	25
217	20230605	151700	4145442800	35850	35750	35850	35750	3171
218	20230605	151600	4031948150	35800	35750	35800	35750	175
219	20230605	151500	4025686600	35800	35800	35800	35750	149
220	20230605	151400	4020358750	35750	35750	35800	35750	154
221	20230605	151300	4014850850	35800	35750	35800	35750	170
222	20230605	151200	4008766300	35800	35750	35800	35750	52
223	20230605	151100	4006906200	35750	35750	35800	35750	91
224	20230605	151000	4003651750	35800	35800	35800	35750	89
225	20230605	150900	4000466150	35800	35800	35850	35750	192
226	20230605	150800	3993592050	35850	35800	35850	35800	483
227	20230605	150700	3976299150	35800	35850	35850	35800	661
228	20230605	150600	3952629700	35850	35800	35850	35800	192
229	20230605	150500	3945755250	35750	35800	35800	35750	208
230	20230605	150400	3938310700	35800	35750	35800	35750	1006
231	20230605	150300	3902318000	35750	35800	35800	35700	2399
232	20230605	150200	3816553050	35750	35750	35800	35750	70
233	20230605	150100	3814048050	35750	35800	35800	35750	131
234	20230605	150000	3809359350	35800	35750	35800	35750	199
235	20230605	145900	3802241150	35750	35750	35800	35750	242
236	20230605	145800	3793579300	35800	35800	35850	35750	298
237	20230605	145700	3782913950	35800	35800	35800	35750	73
238	20230605	145600	3780301700	35750	35750	35850	35750	998
239	20230605	145500	3744570500	35750	35750	35800	35750	58
240	20230605	145400	3742495900	35750	35800	35850	35750	1244
241	20230605	145300	3697960200	35850	35850	35850	35800	294
242	20230605	145200	3687432850	35800	35800	35850	35800	71
243	20230605	145100	3684889150	35850	35800	35850	35800	190
244	20230605	145000	3678084050	35850	35800	35850	35800	338
245	20230605	144900	3665975000	35800	35800	35800	35800	100
246	20230605	144800	3662395000	35850	35800	35850	35800	552
247	20230605	144700	3642607400	35800	35800	35850	35800	253
248	20230605	144600	3633549350	35850	35800	35850	35800	438
249	20230605	144500	3617864850	35800	35800	35850	35800	163
250	20230605	144400	3612027550	35850	35800	35850	35800	223
251	20230605	144300	3604040800	35800	35800	35850	35800	30
252	20230605	144200	3602966350	35800	35800	35850	35800	186
253	20230605	144100	3596303650	35800	35800	35850	35800	76
254	20230605	144000	3593582350	35800	35800	35850	35800	603
255	20230605	143900	3571969800	35850	35800	35850	35800	112
256	20230605	143800	3567959650	35850	35850	35850	35800	29
257	20230605	143700	3566920900	35800	35850	35850	35800	188
258	20230605	143600	3560188850	35800	35850	35850	35800	185
259	20230605	143500	3553557550	35800	35850	35850	35800	465
260	20230605	143400	3536897050	35800	35800	35850	35800	82
261	20230605	143300	3533960800	35800	35850	35850	35800	123
262	20230605	143200	3529557300	35800	35800	35850	35800	340
263	20230605	143100	3517384600	35800	35800	35850	35800	75
264	20230605	143000	3514699450	35800	35800	35850	35800	117
265	20230605	142900	3510510150	35800	35850	35850	35800	36
266	20230605	142800	3509221250	35800	35800	35850	35800	161
267	20230605	142700	3503456800	35800	35850	35850	35800	164
268	20230605	142600	3497578850	35800	35850	35850	35800	106
269	20230605	142500	3493783400	35800	35800	35850	35800	157
270	20230605	142400	3488162650	35800	35800	35850	35800	35
271	20230605	142300	3486909050	35800	35850	35850	35800	118
272	20230605	142200	3482683700	35800	35800	35850	35800	168
273	20230605	142100	3476662050	35800	35800	35850	35800	165
274	20230605	142000	3470754050	35800	35800	35850	35800	66
275	20230605	141900	3468390400	35800	35800	35850	35800	113
276	20230605	141800	3464344250	35800	35800	35850	35800	141
277	20230605	141700	3459296300	35800	35850	35850	35800	254
278	20230605	141600	3450200200	35850	35800	35850	35800	368
279	20230605	141500	3437011850	35800	35800	35850	35800	99
280	20230605	141400	3433467000	35800	35800	35850	35800	102
281	20230605	141300	3429815300	35850	35800	35850	35800	30
282	20230605	141200	3428740650	35800	35800	35850	35800	153
283	20230605	141100	3423263200	35800	35800	35850	35750	489
284	20230605	141000	3405761050	35800	35750	35800	35750	24
285	20230605	140900	3404902900	35750	35800	35800	35750	169
286	20230605	140800	3398853150	35800	35750	35850	35750	610
287	20230605	140700	3377015300	35800	35750	35800	35750	111
288	20230605	140600	3373046200	35750	35750	35800	35750	133
289	20230605	140500	3368290900	35750	35750	35800	35750	115
290	20230605	140400	3364179550	35750	35750	35800	35750	107
291	20230605	140300	3360353750	35750	35750	35750	35700	1129
292	20230605	140200	3319992200	35750	35750	35800	35750	159
293	20230605	140100	3314307250	35800	35750	35800	35750	27
294	20230605	140000	3313341850	35750	35750	35800	35750	139
295	20230605	135900	3308370850	35750	35750	35800	35750	122
296	20230605	135800	3304009200	35750	35800	35800	35750	135
297	20230605	135700	3299182150	35750	35750	35800	35750	189
298	20230605	135600	3292424950	35800	35750	35800	35750	122
299	20230605	135500	3288060600	35750	35750	35800	35750	109
300	20230605	135400	3284163200	35750	35750	35800	35750	34
301	20230605	135300	3282947550	35800	35750	35800	35750	305
302	20230605	135200	3272036100	35800	35850	35850	35750	683
303	20230605	135100	3247585250	35850	35800	35850	35800	110
304	20230605	135000	3243646650	35850	35850	35850	35800	144
305	20230605	134900	3238491300	35800	35800	35850	35800	1110
306	20230605	134800	3198750150	35800	35800	35800	35750	353
307	20230605	134700	3186117650	35850	35800	35850	35800	392
308	20230605	134600	3172083550	35850	35800	35850	35800	157
309	20230605	134500	3166462850	35850	35850	35850	35800	49
310	20230605	134400	3164707250	35800	35850	35850	35800	101
311	20230605	134300	3161091000	35800	35850	35850	35800	149
312	20230605	134200	3155756550	35850	35800	35850	35800	32
313	20230605	134100	3154610400	35800	35850	35850	35800	101
314	20230605	134000	3150994500	35850	35850	35850	35800	214
315	20230605	133900	3143325450	35850	35850	35850	35800	105
316	20230605	133800	3139565750	35800	35850	35850	35800	32
317	20230605	133700	3138419500	35850	35850	35850	35800	518
318	20230605	133600	3119873100	35850	35800	35900	35800	847
319	20230605	133500	3089514650	35800	35850	35850	35800	22
320	20230605	133400	3088726950	35800	35850	35900	35800	602
321	20230605	133300	3067148650	35850	35850	35900	35850	80
322	20230605	133200	3064280550	35850	35850	35850	35800	481
323	20230605	133100	3047042100	35800	35800	35800	35800	16
324	20230605	133000	3046469300	35800	35850	35850	35800	51
325	20230605	132900	3044643400	35850	35850	35850	35800	132
326	20230605	132800	3039912000	35850	35850	35900	35800	701
327	20230605	132700	3014781200	35850	35850	35900	35850	200
328	20230605	132600	3007610650	35900	35900	35900	35850	16
329	20230605	132500	3007036600	35900	35850	35900	35850	158
330	20230605	132400	3001371700	35850	35850	35900	35850	168
331	20230605	132300	2995343800	35850	35900	35900	35850	33
332	20230605	132200	2994159600	35900	35900	35900	35900	286
333	20230605	132100	2983892200	35850	35900	35900	35850	72
334	20230605	132000	2981310300	35900	35850	35900	35850	170
335	20230605	131900	2975210450	35850	35850	35900	35800	1070
336	20230605	131800	2936851450	35850	35850	35850	35800	198
337	20230605	131700	2929755200	35800	35800	35850	35800	88
338	20230605	131600	2926601200	35850	35850	35850	35850	235
339	20230605	131500	2918176450	35850	35800	35850	35800	84
340	20230605	131400	2915168350	35800	35850	35850	35800	304
341	20230605	131300	2904281750	35850	35850	35850	35800	100
342	20230605	131200	2900696850	35850	35800	35850	35800	51
343	20230605	131100	2898868850	35850	35800	35850	35800	97
344	20230605	131000	2895393650	35850	35850	35850	35800	120
345	20230605	130900	2891093150	35850	35850	35850	35800	67
346	20230605	130800	2888691550	35850	35850	35850	35800	122
347	20230605	130700	2884320700	35850	35800	35850	35800	13
348	20230605	130600	2883855200	35800	35850	35850	35800	14
349	20230605	130500	2883353550	35800	35850	35850	35800	36
350	20230605	130400	2882064700	35800	35800	35800	35800	7
351	20230605	130300	2881814100	35850	35800	35850	35800	14
352	20230605	130200	2881312450	35800	35800	35800	35800	66
353	20230605	130100	2878949650	35850	35850	35850	35850	265
354	20230605	130000	2869449400	35850	35800	35850	35800	485
355	20230605	125900	2852063000	35800	35800	35850	35800	787
356	20230605	125800	2823886550	35850	35800	35850	35800	908
357	20230605	125700	2791334850	35850	35850	35850	35800	67
358	20230605	125600	2788933600	35800	35850	35850	35800	44
359	20230605	125500	2787357150	35800	35800	35850	35800	150
360	20230605	125400	2781983150	35850	35850	35850	35800	113
361	20230605	125300	2777932200	35800	35850	35850	35800	91
362	20230605	125200	2774671950	35800	35850	35850	35800	119
363	20230605	125100	2770408600	35800	35850	35850	35800	38
364	20230605	125000	2769046600	35850	35800	35850	35800	57
365	20230605	124900	2767004250	35800	35850	35850	35800	281
366	20230605	124800	2756943800	35800	35800	35850	35800	47
367	20230605	124700	2755259850	35800	35850	35850	35800	86
368	20230605	124600	2752177450	35800	35850	35850	35800	99
369	20230605	124500	2748630650	35800	35800	35850	35800	56
370	20230605	124400	2746623750	35850	35800	35850	35800	62
371	20230605	124300	2744401550	35800	35800	35800	35800	63
372	20230605	124200	2742146150	35800	35850	35850	35800	461
373	20230605	124100	2725640450	35850	35850	35850	35800	90
374	20230605	124000	2722415800	35800	35800	35850	35800	69
375	20230605	123900	2719942950	35800	35800	35850	35800	95
376	20230605	123800	2716539650	35850	35800	35850	35800	64
377	20230605	123700	2714246050	35800	35800	35850	35800	19
378	20230605	123600	2713565650	35800	35850	35850	35800	80
379	20230605	123500	2710700300	35850	35800	35850	35800	22
380	20230605	123400	2709912250	35850	35800	35850	35800	43
381	20230605	123300	2708371050	35800	35850	35850	35800	1410
382	20230605	123200	2657825400	35800	35850	35850	35800	76
383	20230605	123100	2655101300	35800	35850	35850	35800	73
384	20230605	123000	2652484650	35800	35850	35850	35800	138
385	20230605	122900	2647540450	35850	35800	35850	35800	81
386	20230605	122800	2644637050	35850	35800	35850	35800	96
387	20230605	122700	2641196150	35850	35800	35850	35800	98
388	20230605	122600	2637685150	35850	35850	35850	35800	85
389	20230605	122500	2634639350	35800	35800	35850	35800	88
390	20230605	122400	2631484900	35800	35850	35850	35800	214
391	20230605	122300	2623816000	35800	35850	35850	35800	97
392	20230605	122200	2620339250	35850	35800	35850	35800	53
393	20230605	122100	2618439750	35850	35800	35850	35800	55
394	20230605	122000	2616468650	35800	35850	35850	35800	156
395	20230605	121900	2610878650	35850	35800	35850	35800	42
396	20230605	121800	2609373600	35800	35850	35850	35800	61
397	20230605	121700	2607187350	35800	35850	35850	35800	83
398	20230605	121600	2604214850	35800	35800	35850	35800	27
399	20230605	121500	2603247800	35800	35800	35850	35800	338
400	20230605	121400	2591146900	35800	35800	35850	35800	84
401	20230605	121300	2588138000	35800	35850	35850	35800	61
402	20230605	121200	2585952050	35800	35800	35850	35800	42
403	20230605	121100	2584446900	35800	35800	35800	35800	96
404	20230605	121000	2581010100	35800	35800	35850	35800	18
405	20230605	120900	2580365200	35800	35800	35800	35800	22
406	20230605	120800	2579577600	35800	35800	35800	35800	86
407	20230605	120700	2576498800	35850	35800	35850	35800	21
408	20230605	120600	2575746550	35800	35800	35800	35800	13
409	20230605	120500	2575281150	35800	35800	35850	35800	17
410	20230605	120400	2574672100	35800	35850	35900	35800	1380
411	20230605	120300	2525195650	35850	35850	35900	35850	1294
412	20230605	120200	2478803900	35800	35800	35850	35800	31
413	20230605	120100	2477693050	35800	35850	35850	35800	100
414	20230605	120000	2474110550	35850	35800	35850	35800	103
415	20230605	115900	2470419950	35800	35800	35850	35800	41
416	20230605	115800	2468950900	35800	35800	35800	35800	65
417	20230605	115700	2466623900	35800	35800	35850	35800	1233
418	20230605	115600	2422482050	35750	35750	35800	35750	111
419	20230605	115500	2418508850	35750	35750	35800	35750	67
420	20230605	115400	2416112500	35750	35750	35750	35750	28
421	20230605	115300	2415111500	35750	35800	35800	35750	248
422	20230605	115200	2406233400	35750	35750	35800	35750	90
423	20230605	115100	2403014950	35750	35750	35750	35750	7
424	20230605	115000	2402764700	35800	35750	35800	35750	96
425	20230605	114900	2399332150	35750	35750	35750	35750	275
426	20230605	114800	2389500900	35750	35750	35800	35750	69
427	20230605	114700	2387033700	35750	35700	35750	35700	596
428	20230605	114600	2365727000	35750	35700	35750	35700	24
429	20230605	114500	2364869450	35700	35700	35700	35700	59
430	20230605	114400	2362763150	35700	35700	35750	35700	19
431	20230605	114300	2362084400	35700	35700	35700	35700	4
432	20230605	114200	2361941600	35700	35700	35750	35700	68
433	20230605	114100	2359513200	35700	35600	35750	35600	279
434	20230605	114000	2349555750	35600	35600	35650	35600	82
435	20230605	113900	2346635150	35600	35650	35650	35600	1422
436	20230605	113800	2295947200	35650	35650	35700	35650	7
437	20230605	113700	2295697500	35650	35650	35700	35650	92
438	20230605	113600	2292415550	35650	35650	35750	35650	332
439	20230605	113500	2280554400	35650	35650	35750	35650	290
440	20230605	113400	2270197700	35650	35700	35700	35650	125
441	20230605	113300	2265735350	35700	35750	35800	35700	2027
442	20230605	113200	2193292400	35800	35800	35800	35750	196
443	20230605	113100	2186282600	35750	35750	35750	35700	1153
444	20230605	113000	2145063400	35700	35750	35750	35700	98
445	20230605	112900	2141561650	35700	35750	35750	35700	95
446	20230605	112800	2138167950	35700	35750	35750	35700	204
447	20230605	112700	2130876200	35700	35750	35750	35700	110
448	20230605	112600	2126944600	35750	35700	35750	35700	138
449	20230605	112500	2122015200	35750	35750	35750	35700	73
450	20230605	112400	2119406300	35750	35750	35750	35700	62
451	20230605	112300	2117190300	35750	35700	35750	35700	157
452	20230605	112200	2111581600	35750	35700	35750	35700	38
453	20230605	112100	2110223750	35700	35750	35750	35700	39
454	20230605	112000	2108831400	35750	35700	35750	35700	118
455	20230605	111900	2104616600	35700	35750	35750	35700	46
456	20230605	111800	2102973900	35700	35700	35750	35700	94
457	20230605	111700	2099615600	35700	35800	35800	35700	787
458	20230605	111600	2071479050	35750	35800	35800	35750	54
459	20230605	111500	2069546400	35750	35750	35750	35700	487
460	20230605	111400	2052137900	35750	35750	35750	35700	58
461	20230605	111300	2050064500	35700	35750	35750	35700	126
462	20230605	111200	2045563500	35750	35750	35750	35700	77
463	20230605	111100	2042811800	35700	35750	35750	35700	92
464	20230605	111000	2039523600	35700	35750	35750	35700	176
465	20230605	110900	2033234950	35750	35750	35750	35700	84
466	20230605	110800	2030232650	35700	35750	35750	35700	106
467	20230605	110700	2026444300	35750	35700	35750	35700	130
468	20230605	110600	2021800450	35750	35700	35750	35700	55
469	20230605	110500	2019836350	35750	35700	35750	35700	80
470	20230605	110400	2016977850	35700	35700	35700	35700	59
471	20230605	110300	2014871550	35700	35650	35700	35650	151
472	20230605	110200	2009481650	35650	35700	35700	35650	24
473	20230605	110100	2008625550	35650	35750	35750	35650	735
474	20230605	110000	1982386200	35750	35700	35750	35700	63
475	20230605	105900	1980136250	35700	35750	35750	35700	216
476	20230605	105800	1972423900	35700	35700	35750	35700	139
477	20230605	105700	1967459650	35700	35700	35700	35700	17
478	20230605	105600	1966852750	35700	35700	35750	35700	476
479	20230605	105500	1949856300	35700	35700	35750	35700	53
480	20230605	105400	1947963550	35700	35700	35700	35700	205
481	20230605	105300	1940645050	35700	35700	35750	35700	105
482	20230605	105200	1936896500	35750	35750	35750	35750	7
483	20230605	105100	1936646250	35750	35800	35800	35700	1142
484	20230605	105000	1895818700	35800	35800	35800	35800	28
485	20230605	104900	1894816300	35800	35750	35800	35750	510
486	20230605	104800	1876574250	35750	35800	35800	35750	103
487	20230605	104700	1872889550	35800	35800	35800	35800	25
488	20230605	104600	1871994550	35800	35700	35800	35700	1056
489	20230605	104500	1834234600	35700	35750	35750	35700	112
490	20230605	104400	1830234550	35700	35700	35700	35700	31
491	20230605	104300	1829127850	35750	35750	35750	35750	131
492	20230605	104200	1824444600	35750	35700	35750	35700	141
493	20230605	104100	1819406800	35700	35750	35750	35700	250
494	20230605	104000	1810479400	35750	35750	35750	35700	17
495	20230605	103900	1809871700	35750	35700	35750	35700	1396
496	20230605	103800	1760010600	35700	35700	35700	35650	112
497	20230605	103700	1756015300	35650	35650	35650	35650	41
498	20230605	103600	1754553650	35650	35650	35700	35650	45
499	20230605	103500	1752947600	35650	35700	35700	35650	155
500	20230605	103400	1747418100	35650	35650	35700	35650	67
501	20230605	103300	1745028650	35650	35700	35700	35650	206
502	20230605	103200	1737679000	35650	35650	35700	35650	249
503	20230605	103100	1728795200	35650	35700	35700	35650	36
504	20230605	103000	1727511300	35650	35650	35700	35650	94
505	20230605	102900	1724159550	35700	35700	35700	35700	1601
506	20230605	102800	1667003850	35750	35700	35750	35700	19
507	20230605	102700	1666324700	35750	35750	35750	35700	117
508	20230605	102600	1662143000	35700	35700	35750	35700	38
509	20230605	102500	1660786000	35700	35700	35700	35700	3
510	20230605	102400	1660678900	35700	35750	35750	35700	11
511	20230605	102300	1660286150	35750	35700	35750	35700	117
512	20230605	102200	1656104000	35700	35700	35750	35700	42
513	20230605	102100	1654604550	35700	35700	35700	35700	3
514	20230605	102000	1654497450	35700	35700	35750	35700	10
515	20230605	101900	1654140350	35700	35750	35750	35700	109
516	20230605	101800	1650246500	35750	35750	35750	35750	450
517	20230605	101700	1634159000	35750	35800	35800	35750	25
518	20230605	101600	1633264350	35750	35750	35750	35750	0
519	20230605	101500	1633264350	35750	35750	35800	35750	311
520	20230605	101400	1622144150	35750	35700	35750	35700	543
521	20230605	101300	1602735550	35700	35750	35750	35700	234
522	20230605	101200	1594370200	35700	35750	35750	35700	214
523	20230605	101100	1586724150	35750	35750	35750	35700	60
524	20230605	101000	1584579250	35750	35800	35800	35750	2834
525	20230605	100900	1483260950	35750	35750	35800	35750	94
526	20230605	100800	1479898950	35750	35750	35750	35750	8
527	20230605	100700	1479612950	35750	35800	35800	35750	136
528	20230605	100600	1474744500	35800	35800	35850	35800	442
529	20230605	100500	1458918850	35800	35800	35800	35750	710
530	20230605	100400	1433511700	35800	35800	35800	35800	328
531	20230605	100300	1421769300	35800	35800	35850	35800	1737
532	20230605	100200	1359581200	35850	35800	35850	35750	1703
533	20230605	100100	1298601850	35750	35750	35800	35750	120
534	20230605	100000	1294311600	35750	35750	35800	35750	66
535	20230605	095900	1291951150	35750	35750	35800	35750	56
536	20230605	095800	1289948000	35800	35750	35800	35750	189
537	20230605	095700	1283188500	35800	35750	35800	35750	123
538	20230605	095600	1278791150	35750	35750	35800	35750	70
539	20230605	095500	1276286550	35750	35800	35800	35750	298
540	20230605	095400	1265623600	35750	35800	35800	35750	37
541	20230605	095300	1264300750	35800	35750	35800	35750	19
542	20230605	095200	1263620950	35750	35750	35800	35750	103
543	20230605	095100	1259937550	35750	35750	35750	35750	32
544	20230605	095000	1258793550	35750	35800	35800	35750	62
545	20230605	094900	1256577000	35750	35800	35800	35750	329
546	20230605	094800	1244809200	35750	35750	35800	35750	133
547	20230605	094700	1240054300	35800	35750	35800	35750	127
548	20230605	094600	1235512700	35750	35750	35750	35750	20
549	20230605	094500	1234797700	35750	35800	35800	35750	361
550	20230605	094400	1221886050	35750	35750	35750	35750	27
551	20230605	094300	1220920800	35750	35750	35750	35750	36
552	20230605	094200	1219633800	35750	35750	35800	35750	84
553	20230605	094100	1216629650	35750	35800	35800	35750	15
554	20230605	094000	1216093150	35800	35750	35800	35750	77
555	20230605	093900	1213340300	35750	35800	35800	35750	9
556	20230605	093800	1213018500	35750	35800	35800	35700	196
557	20230605	093700	1206007450	35800	35850	35850	35750	824
558	20230605	093600	1176518650	35850	35850	35850	35800	51
559	20230605	093500	1174692650	35850	35850	35850	35800	366
560	20230605	093400	1161580800	35850	35800	35850	35750	2992
561	20230605	093300	1054443850	35750	35800	35800	35750	1013
562	20230605	093200	1018195300	35800	35700	35800	35700	772
563	20230605	093100	990592450	35700	35700	35750	35700	93
564	20230605	093000	987272200	35750	35750	35800	35750	171
565	20230605	092900	981158350	35750	35750	35800	35750	973
566	20230605	092800	946370600	35750	35800	35800	35750	176
567	20230605	092700	940070450	35800	35750	35800	35750	167
568	20230605	092600	934097250	35750	35800	35800	35750	170
569	20230605	092500	928011900	35750	35750	35800	35750	389
570	20230605	092400	914099700	35750	35750	35750	35750	19
571	20230605	092300	913420450	35750	35700	35750	35700	333
572	20230605	092200	901517700	35750	35800	35800	35750	461
573	20230605	092100	885036800	35800	35750	35800	35750	77
574	20230605	092000	882282900	35750	35750	35800	35750	34
575	20230605	091900	881067350	35750	35750	35800	35750	212
576	20230605	091800	873487100	35750	35800	35800	35750	263
577	20230605	091700	864077300	35800	35850	35900	35800	1053
578	20230605	091600	826343450	35850	35850	35900	35850	242
579	20230605	091500	817666150	35850	35850	35900	35800	709
580	20230605	091400	792251100	35850	35800	35850	35800	169
581	20230605	091300	786193850	35850	35900	35900	35850	223
582	20230605	091200	778196400	35900	35700	35900	35700	1230
583	20230605	091100	734106650	35700	35750	35750	35650	88
584	20230605	091000	730964800	35800	35900	35900	35650	1184
585	20230605	090900	688565200	35850	35800	35900	35800	998
586	20230605	090800	652802550	35800	35750	35800	35750	108
587	20230605	090700	648937750	35750	35750	35800	35650	1526
588	20230605	090600	594425500	35750	35700	35750	35700	149
589	20230605	090500	589102550	35700	35800	35800	35650	436
590	20230605	090400	573514850	35900	35700	35900	35700	1747
591	20230605	090300	511065200	35650	35800	36000	35550	1771
592	20230605	090200	447762650	35800	35850	36100	35700	8345
593	20230605	090100	147727400	35800	35650	35850	35600	1814
594	20230605	090000	82957150	35650	35500	35700	35500	2333