KissMeData/267290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202100	119882350	21200	21200	21200	21200	161
3	20230605	202000	119882350	21200	21200	21200	21200	0
4	20230605	201900	119882350	21200	21200	21200	21200	0
5	20230605	201800	119882350	21200	21200	21200	21200	0
6	20230605	201700	119882350	21200	21200	21200	21200	0
7	20230605	201600	119882350	21200	21200	21200	21200	0
8	20230605	201500	119882350	21200	21200	21200	21200	0
9	20230605	201400	119882350	21200	21200	21200	21200	0
10	20230605	201300	119882350	21200	21200	21200	21200	0
11	20230605	201200	119882350	21200	21200	21200	21200	0
12	20230605	201100	119882350	21200	21200	21200	21200	0
13	20230605	201000	119882350	21200	21200	21200	21200	0
14	20230605	200900	119882350	21200	21200	21200	21200	0
15	20230605	200800	119882350	21200	21200	21200	21200	0
16	20230605	200700	119882350	21200	21200	21200	21200	0
17	20230605	200600	119882350	21200	21200	21200	21200	0
18	20230605	200500	119882350	21200	21200	21200	21200	0
19	20230605	200400	119882350	21200	21200	21200	21200	0
20	20230605	200300	119882350	21200	21200	21200	21200	0
21	20230605	200200	119882350	21200	21200	21200	21200	0
22	20230605	200100	119882350	21200	21200	21200	21200	0
23	20230605	200000	119882350	21200	21200	21200	21200	0
24	20230605	195900	119882350	21200	21200	21200	21200	0
25	20230605	195800	119882350	21200	21200	21200	21200	0
26	20230605	195700	119882350	21200	21200	21200	21200	0
27	20230605	195600	119882350	21200	21200	21200	21200	0
28	20230605	195500	119882350	21200	21200	21200	21200	0
29	20230605	195400	119882350	21200	21200	21200	21200	0
30	20230605	195300	119882350	21200	21200	21200	21200	0
31	20230605	195200	119882350	21200	21200	21200	21200	0
32	20230605	195100	119882350	21200	21200	21200	21200	161
33	20230605	195000	119882350	21200	21200	21200	21200	0
34	20230605	194900	119882350	21200	21200	21200	21200	0
35	20230605	194800	119882350	21200	21200	21200	21200	0
36	20230605	194700	119882350	21200	21200	21200	21200	0
37	20230605	194600	119882350	21200	21200	21200	21200	0
38	20230605	194500	119882350	21200	21200	21200	21200	0
39	20230605	194400	119882350	21200	21200	21200	21200	0
40	20230605	194300	119882350	21200	21200	21200	21200	0
41	20230605	194200	119882350	21200	21200	21200	21200	0
42	20230605	194100	119882350	21200	21200	21200	21200	0
43	20230605	194000	119882350	21200	21200	21200	21200	0
44	20230605	193900	119882350	21200	21200	21200	21200	0
45	20230605	193800	119882350	21200	21200	21200	21200	0
46	20230605	193700	119882350	21200	21200	21200	21200	0
47	20230605	193600	119882350	21200	21200	21200	21200	0
48	20230605	193500	119882350	21200	21200	21200	21200	0
49	20230605	193400	119882350	21200	21200	21200	21200	0
50	20230605	193300	119882350	21200	21200	21200	21200	0
51	20230605	193200	119882350	21200	21200	21200	21200	0
52	20230605	193100	119882350	21200	21200	21200	21200	0
53	20230605	193000	119882350	21200	21200	21200	21200	0
54	20230605	192900	119882350	21200	21200	21200	21200	0
55	20230605	192800	119882350	21200	21200	21200	21200	0
56	20230605	192700	119882350	21200	21200	21200	21200	0
57	20230605	192600	119882350	21200	21200	21200	21200	0
58	20230605	192500	119882350	21200	21200	21200	21200	0
59	20230605	192400	119882350	21200	21200	21200	21200	0
60	20230605	192300	119882350	21200	21200	21200	21200	0
61	20230605	192200	119882350	21200	21200	21200	21200	0
62	20230605	192100	119882350	21200	21200	21200	21200	161
63	20230605	192000	119882350	21200	21200	21200	21200	0
64	20230605	191900	119882350	21200	21200	21200	21200	0
65	20230605	191800	119882350	21200	21200	21200	21200	0
66	20230605	191700	119882350	21200	21200	21200	21200	0
67	20230605	191600	119882350	21200	21200	21200	21200	0
68	20230605	191500	119882350	21200	21200	21200	21200	0
69	20230605	191400	119882350	21200	21200	21200	21200	0
70	20230605	191300	119882350	21200	21200	21200	21200	0
71	20230605	191200	119882350	21200	21200	21200	21200	0
72	20230605	191100	119882350	21200	21200	21200	21200	0
73	20230605	191000	119882350	21200	21200	21200	21200	0
74	20230605	190900	119882350	21200	21200	21200	21200	0
75	20230605	190800	119882350	21200	21200	21200	21200	0
76	20230605	190700	119882350	21200	21200	21200	21200	0
77	20230605	190600	119882350	21200	21200	21200	21200	0
78	20230605	190500	119882350	21200	21200	21200	21200	0
79	20230605	190400	119882350	21200	21200	21200	21200	0
80	20230605	190300	119882350	21200	21200	21200	21200	0
81	20230605	190200	119882350	21200	21200	21200	21200	0
82	20230605	190100	119882350	21200	21200	21200	21200	0
83	20230605	190000	119882350	21200	21200	21200	21200	0
84	20230605	185900	119882350	21200	21200	21200	21200	0
85	20230605	185800	119882350	21200	21200	21200	21200	0
86	20230605	185700	119882350	21200	21200	21200	21200	0
87	20230605	185600	119882350	21200	21200	21200	21200	0
88	20230605	185500	119882350	21200	21200	21200	21200	0
89	20230605	185400	119882350	21200	21200	21200	21200	0
90	20230605	185300	119882350	21200	21200	21200	21200	0
91	20230605	185200	119882350	21200	21200	21200	21200	0
92	20230605	185100	119882350	21200	21200	21200	21200	161
93	20230605	185000	119882350	21200	21200	21200	21200	0
94	20230605	184900	119882350	21200	21200	21200	21200	0
95	20230605	184800	119882350	21200	21200	21200	21200	0
96	20230605	184700	119882350	21200	21200	21200	21200	0
97	20230605	184600	119882350	21200	21200	21200	21200	0
98	20230605	184500	119882350	21200	21200	21200	21200	0
99	20230605	184400	119882350	21200	21200	21200	21200	0
100	20230605	184300	119882350	21200	21200	21200	21200	0
101	20230605	184200	119882350	21200	21200	21200	21200	0
102	20230605	184100	119882350	21200	21200	21200	21200	0
103	20230605	184000	119882350	21200	21200	21200	21200	0
104	20230605	183900	119882350	21200	21200	21200	21200	0
105	20230605	183800	119882350	21200	21200	21200	21200	0
106	20230605	183700	119882350	21200	21200	21200	21200	0
107	20230605	183600	119882350	21200	21200	21200	21200	0
108	20230605	183500	119882350	21200	21200	21200	21200	0
109	20230605	183400	119882350	21200	21200	21200	21200	0
110	20230605	183300	119882350	21200	21200	21200	21200	0
111	20230605	183200	119882350	21200	21200	21200	21200	0
112	20230605	183100	119882350	21200	21200	21200	21200	0
113	20230605	183000	119882350	21200	21200	21200	21200	0
114	20230605	182900	119882350	21200	21200	21200	21200	0
115	20230605	182800	119882350	21200	21200	21200	21200	0
116	20230605	182700	119882350	21200	21200	21200	21200	0
117	20230605	182600	119882350	21200	21200	21200	21200	0
118	20230605	182500	119882350	21200	21200	21200	21200	0
119	20230605	182400	119882350	21200	21200	21200	21200	0
120	20230605	182300	119882350	21200	21200	21200	21200	0
121	20230605	182200	119882350	21200	21200	21200	21200	0
122	20230605	182100	119882350	21200	21200	21200	21200	161
123	20230605	182000	119882350	21200	21200	21200	21200	0
124	20230605	181900	119882350	21200	21200	21200	21200	0
125	20230605	181800	119882350	21200	21200	21200	21200	0
126	20230605	181700	119882350	21200	21200	21200	21200	0
127	20230605	181600	119882350	21200	21200	21200	21200	0
128	20230605	181500	119882350	21200	21200	21200	21200	0
129	20230605	181400	119882350	21200	21200	21200	21200	0
130	20230605	181300	119882350	21200	21200	21200	21200	0
131	20230605	181200	119882350	21200	21200	21200	21200	0
132	20230605	181100	119882350	21200	21200	21200	21200	0
133	20230605	181000	119882350	21200	21200	21200	21200	0
134	20230605	180900	119882350	21200	21200	21200	21200	0
135	20230605	180800	119882350	21200	21200	21200	21200	0
136	20230605	180700	119882350	21200	21200	21200	21200	0
137	20230605	180600	119882350	21200	21200	21200	21200	0
138	20230605	180500	119882350	21200	21200	21200	21200	0
139	20230605	180400	119882350	21200	21200	21200	21200	0
140	20230605	180300	119882350	21200	21200	21200	21200	0
141	20230605	180200	119882350	21200	21200	21200	21200	0
142	20230605	180100	119882350	21200	21200	21200	21200	0
143	20230605	180000	119882350	21200	21200	21200	21200	0
144	20230605	175900	119882350	21200	21200	21200	21200	0
145	20230605	175800	119882350	21200	21200	21200	21200	0
146	20230605	175700	119882350	21200	21200	21200	21200	0
147	20230605	175600	119882350	21200	21200	21200	21200	0
148	20230605	175500	119882350	21200	21200	21200	21200	0
149	20230605	175400	119882350	21200	21200	21200	21200	0
150	20230605	175300	119882350	21200	21200	21200	21200	0
151	20230605	175200	119882350	21200	21200	21200	21200	0
152	20230605	175100	119882350	21200	21200	21200	21200	161
153	20230605	175000	119882350	21200	21200	21200	21200	0
154	20230605	174900	119882350	21200	21200	21200	21200	0
155	20230605	174800	119882350	21200	21200	21200	21200	0
156	20230605	174700	119882350	21200	21200	21200	21200	0
157	20230605	174600	119882350	21200	21200	21200	21200	0
158	20230605	174500	119882350	21200	21200	21200	21200	0
159	20230605	174400	119882350	21200	21200	21200	21200	0
160	20230605	174300	119882350	21200	21200	21200	21200	0
161	20230605	174200	119882350	21200	21200	21200	21200	0
162	20230605	174100	119882350	21200	21200	21200	21200	0
163	20230605	174000	119882350	21200	21200	21200	21200	0
164	20230605	173900	119882350	21200	21200	21200	21200	0
165	20230605	173800	119882350	21200	21200	21200	21200	0
166	20230605	173700	119882350	21200	21200	21200	21200	0
167	20230605	173600	119882350	21200	21200	21200	21200	0
168	20230605	173500	119882350	21200	21200	21200	21200	0
169	20230605	173400	119882350	21200	21200	21200	21200	0
170	20230605	173300	119882350	21200	21200	21200	21200	0
171	20230605	173200	119882350	21200	21200	21200	21200	0
172	20230605	173100	119882350	21200	21200	21200	21200	0
173	20230605	173000	119882350	21200	21200	21200	21200	0
174	20230605	172900	119882350	21200	21200	21200	21200	0
175	20230605	172800	119882350	21200	21200	21200	21200	0
176	20230605	172700	119882350	21200	21200	21200	21200	0
177	20230605	172600	119882350	21200	21200	21200	21200	0
178	20230605	172500	119882350	21200	21200	21200	21200	0
179	20230605	172400	119882350	21200	21200	21200	21200	0
180	20230605	172300	119882350	21200	21200	21200	21200	0
181	20230605	172200	119882350	21200	21200	21200	21200	0
182	20230605	172100	119882350	21200	21200	21200	21200	161
183	20230605	172000	119882350	21200	21200	21200	21200	0
184	20230605	171900	119882350	21200	21200	21200	21200	0
185	20230605	171800	119882350	21200	21200	21200	21200	0
186	20230605	171700	119882350	21200	21200	21200	21200	0
187	20230605	171600	119882350	21200	21200	21200	21200	0
188	20230605	171500	119882350	21200	21200	21200	21200	0
189	20230605	171400	119882350	21200	21200	21200	21200	0
190	20230605	171300	119882350	21200	21200	21200	21200	0
191	20230605	171200	119882350	21200	21200	21200	21200	0
192	20230605	171100	119882350	21200	21200	21200	21200	0
193	20230605	171000	119882350	21200	21200	21200	21200	0
194	20230605	170900	119882350	21200	21200	21200	21200	0
195	20230605	170800	119882350	21200	21200	21200	21200	0
196	20230605	170700	119882350	21200	21200	21200	21200	0
197	20230605	170600	119882350	21200	21200	21200	21200	0
198	20230605	170500	119882350	21200	21200	21200	21200	0
199	20230605	170400	119882350	21200	21200	21200	21200	0
200	20230605	170300	119882350	21200	21200	21200	21200	0
201	20230605	170200	119882350	21200	21200	21200	21200	0
202	20230605	170100	119882350	21200	21200	21200	21200	0
203	20230605	170000	119882350	21200	21200	21200	21200	0
204	20230605	165900	119882350	21200	21200	21200	21200	0
205	20230605	165800	119882350	21200	21200	21200	21200	0
206	20230605	165700	119882350	21200	21200	21200	21200	0
207	20230605	165600	119882350	21200	21200	21200	21200	0
208	20230605	165500	119882350	21200	21200	21200	21200	0
209	20230605	165400	119882350	21200	21200	21200	21200	0
210	20230605	165300	119882350	21200	21200	21200	21200	0
211	20230605	165200	119882350	21200	21200	21200	21200	0
212	20230605	165100	119882350	21200	21200	21200	21200	161
213	20230605	165000	119882350	21200	21200	21200	21200	0
214	20230605	164900	119882350	21200	21200	21200	21200	0
215	20230605	164800	119882350	21200	21200	21200	21200	0
216	20230605	164700	119882350	21200	21200	21200	21200	0
217	20230605	164600	119882350	21200	21200	21200	21200	0
218	20230605	164500	119882350	21200	21200	21200	21200	0
219	20230605	164400	119882350	21200	21200	21200	21200	0
220	20230605	164300	119882350	21200	21200	21200	21200	0
221	20230605	164200	119882350	21200	21200	21200	21200	0
222	20230605	164100	119882350	21200	21200	21200	21200	0
223	20230605	164000	119882350	21200	21200	21200	21200	0
224	20230605	163900	119882350	21200	21200	21200	21200	0
225	20230605	163800	119882350	21200	21200	21200	21200	0
226	20230605	163700	119882350	21200	21200	21200	21200	0
227	20230605	163600	119882350	21200	21200	21200	21200	0
228	20230605	163500	119882350	21200	21200	21200	21200	0
229	20230605	163400	119882350	21200	21200	21200	21200	0
230	20230605	163300	119882350	21200	21200	21200	21200	0
231	20230605	163200	119882350	21200	21200	21200	21200	0
232	20230605	163100	119882350	21200	21200	21200	21200	0
233	20230605	163000	119882350	21200	21200	21200	21200	0
234	20230605	162900	119882350	21200	21200	21200	21200	0
235	20230605	162800	119882350	21200	21200	21200	21200	0
236	20230605	162700	119882350	21200	21200	21200	21200	0
237	20230605	162600	119882350	21200	21200	21200	21200	0
238	20230605	162500	119882350	21200	21200	21200	21200	0
239	20230605	162400	119882350	21200	21200	21200	21200	0
240	20230605	162300	119882350	21200	21200	21200	21200	0
241	20230605	162200	119882350	21200	21200	21200	21200	0
242	20230605	162100	119882350	21200	21200	21200	21200	161
243	20230605	162000	119882350	21200	21200	21200	21200	0
244	20230605	161900	119882350	21200	21200	21200	21200	0
245	20230605	161800	119882350	21200	21200	21200	21200	0
246	20230605	161700	119882350	21200	21200	21200	21200	0
247	20230605	161600	119882350	21200	21200	21200	21200	0
248	20230605	161500	119882350	21200	21200	21200	21200	0
249	20230605	161400	119882350	21200	21200	21200	21200	0
250	20230605	161300	119882350	21200	21200	21200	21200	0
251	20230605	161200	119882350	21200	21200	21200	21200	0
252	20230605	161100	119882350	21200	21200	21200	21200	0
253	20230605	161000	119882350	21200	21200	21200	21200	0
254	20230605	160900	119882350	21200	21200	21200	21200	0
255	20230605	160800	119882350	21200	21200	21200	21200	0
256	20230605	160700	119882350	21200	21200	21200	21200	0
257	20230605	160600	119882350	21200	21200	21200	21200	0
258	20230605	160500	119882350	21200	21200	21200	21200	0
259	20230605	160400	119882350	21200	21200	21200	21200	0
260	20230605	160300	119882350	21200	21200	21200	21200	0
261	20230605	160200	119882350	21200	21200	21200	21200	0
262	20230605	160100	119882350	21200	21200	21200	21200	0
263	20230605	160000	119882350	21200	21200	21200	21200	0
264	20230605	155900	119882350	21200	21200	21200	21200	0
265	20230605	155800	119882350	21200	21200	21200	21200	0
266	20230605	155700	119882350	21200	21200	21200	21200	0
267	20230605	155600	119882350	21200	21200	21200	21200	0
268	20230605	155500	119882350	21200	21200	21200	21200	0
269	20230605	155400	119882350	21200	21200	21200	21200	0
270	20230605	155300	119882350	21200	21200	21200	21200	0
271	20230605	155200	119882350	21200	21200	21200	21200	0
272	20230605	155100	119882350	21200	21200	21200	21200	161
273	20230605	155000	119882350	21200	21200	21200	21200	0
274	20230605	154900	119882350	21200	21200	21200	21200	0
275	20230605	154800	119882350	21200	21200	21200	21200	0
276	20230605	154700	119882350	21200	21200	21200	21200	0
277	20230605	154600	119882350	21200	21200	21200	21200	0
278	20230605	154500	119882350	21200	21200	21200	21200	0
279	20230605	154400	119882350	21200	21200	21200	21200	0
280	20230605	154300	119882350	21200	21200	21200	21200	0
281	20230605	154200	119882350	21200	21200	21200	21200	0
282	20230605	154100	119882350	21200	21200	21200	21200	0
283	20230605	154000	119882350	21200	21200	21200	21200	0
284	20230605	153900	119882350	21200	21200	21200	21200	0
285	20230605	153800	119882350	21200	21200	21200	21200	0
286	20230605	153700	119882350	21200	21200	21200	21200	0
287	20230605	153600	119882350	21200	21200	21200	21200	0
288	20230605	153500	119882350	21200	21200	21200	21200	0
289	20230605	153400	119882350	21200	21200	21200	21200	0
290	20230605	153300	119882350	21200	21200	21200	21200	0
291	20230605	153200	119882350	21200	21200	21200	21200	0
292	20230605	153100	119882350	21200	21200	21200	21200	0
293	20230605	153000	119882350	21200	21200	21200	21200	161
294	20230605	152900	116469150	21150	21150	21150	21150	0
295	20230605	152800	116469150	21150	21150	21150	21150	0
296	20230605	152700	116469150	21150	21150	21150	21150	0
297	20230605	152600	116469150	21150	21150	21150	21150	0
298	20230605	152500	116469150	21150	21150	21150	21150	0
299	20230605	152400	116469150	21150	21150	21150	21150	0
300	20230605	152300	116469150	21150	21150	21150	21150	0
301	20230605	152200	116469150	21150	21150	21150	21150	0
302	20230605	152100	116469150	21150	21150	21150	21150	0
303	20230605	152000	116469150	21150	21150	21150	21150	0
304	20230605	151900	116469150	21150	21200	21200	21150	29
305	20230605	151800	115855550	21150	21150	21150	21150	0
306	20230605	151700	115855550	21150	21150	21150	21150	0
307	20230605	151600	115855550	21150	21150	21150	21150	0
308	20230605	151500	115855550	21150	21150	21150	21150	8
309	20230605	151400	115686350	21200	21200	21200	21200	122
310	20230605	151300	113099950	21200	21200	21200	21200	5
311	20230605	151200	112993950	21200	21200	21200	21200	0
312	20230605	151100	112993950	21200	21200	21200	21200	0
313	20230605	151000	112993950	21200	21200	21250	21200	90
314	20230605	150900	111085900	21200	21200	21200	21200	276
315	20230605	150800	105234700	21250	21250	21250	21250	5
316	20230605	150700	105128450	21200	21200	21200	21200	1
317	20230605	150600	105107250	21250	21250	21250	21250	0
318	20230605	150500	105107250	21250	21250	21250	21250	0
319	20230605	150400	105107250	21250	21250	21250	21250	0
320	20230605	150300	105107250	21250	21250	21250	21250	0
321	20230605	150200	105107250	21250	21250	21250	21250	0
322	20230605	150100	105107250	21250	21250	21250	21250	0
323	20230605	150000	105107250	21250	21200	21250	21200	5
324	20230605	145900	105001200	21250	21250	21250	21250	0
325	20230605	145800	105001200	21250	21250	21250	21250	0
326	20230605	145700	105001200	21250	21250	21250	21250	6
327	20230605	145600	104873700	21250	21250	21250	21250	0
328	20230605	145500	104873700	21250	21250	21250	21250	0
329	20230605	145400	104873700	21250	21250	21250	21250	0
330	20230605	145300	104873700	21250	21250	21250	21250	0
331	20230605	145200	104873700	21250	21250	21250	21250	0
332	20230605	145100	104873700	21250	21250	21250	21250	0
333	20230605	145000	104873700	21250	21250	21250	21250	0
334	20230605	144900	104873700	21250	21250	21250	21250	10
335	20230605	144800	104661200	21250	21250	21250	21250	1
336	20230605	144700	104639950	21250	21250	21250	21250	18
337	20230605	144600	104257450	21250	21250	21250	21250	0
338	20230605	144500	104257450	21250	21250	21250	21250	0
339	20230605	144400	104257450	21250	21250	21250	21250	30
340	20230605	144300	103619950	21250	21250	21250	21250	0
341	20230605	144200	103619950	21250	21250	21250	21250	0
342	20230605	144100	103619950	21250	21250	21250	21250	4
343	20230605	144000	103534950	21250	21250	21250	21250	1
344	20230605	143900	103513700	21250	21250	21250	21250	60
345	20230605	143800	102238700	21200	21200	21200	21200	0
346	20230605	143700	102238700	21200	21200	21200	21200	0
347	20230605	143600	102238700	21200	21200	21200	21200	2
348	20230605	143500	102196300	21250	21250	21250	21250	0
349	20230605	143400	102196300	21250	21250	21250	21250	0
350	20230605	143300	102196300	21250	21250	21250	21250	0
351	20230605	143200	102196300	21250	21250	21250	21250	0
352	20230605	143100	102196300	21250	21250	21250	21250	0
353	20230605	143000	102196300	21250	21250	21250	21250	1
354	20230605	142900	102175050	21250	21250	21250	21250	0
355	20230605	142800	102175050	21250	21250	21250	21250	0
356	20230605	142700	102175050	21250	21250	21250	21250	2
357	20230605	142600	102132550	21250	21250	21250	21250	0
358	20230605	142500	102132550	21250	21250	21250	21250	0
359	20230605	142400	102132550	21250	21250	21250	21250	1
360	20230605	142300	102111300	21200	21200	21200	21200	0
361	20230605	142200	102111300	21200	21200	21200	21200	2
362	20230605	142100	102068900	21200	21200	21200	21200	0
363	20230605	142000	102068900	21200	21200	21200	21200	0
364	20230605	141900	102068900	21200	21200	21200	21200	0
365	20230605	141800	102068900	21200	21200	21200	21200	0
366	20230605	141700	102068900	21200	21200	21200	21200	60
367	20230605	141600	100796900	21200	21200	21200	21200	0
368	20230605	141500	100796900	21200	21200	21200	21200	0
369	20230605	141400	100796900	21200	21200	21200	21200	30
370	20230605	141300	100160900	21250	21250	21250	21250	0
371	20230605	141200	100160900	21250	21250	21250	21250	0
372	20230605	141100	100160900	21250	21250	21250	21250	0
373	20230605	141000	100160900	21250	21250	21250	21250	0
374	20230605	140900	100160900	21250	21250	21250	21250	2
375	20230605	140800	100118400	21250	21250	21250	21250	0
376	20230605	140700	100118400	21250	21250	21250	21250	0
377	20230605	140600	100118400	21250	21250	21250	21250	23
378	20230605	140500	99629650	21250	21250	21250	21250	20
379	20230605	140400	99204650	21250	21250	21250	21250	2
380	20230605	140300	99162150	21250	21250	21250	21250	5
381	20230605	140200	99055900	21150	21150	21150	21150	0
382	20230605	140100	99055900	21150	21250	21250	21150	553
383	20230605	140000	87330900	21350	21350	21350	21350	0
384	20230605	135900	87330900	21350	21350	21350	21350	0
385	20230605	135800	87330900	21350	21350	21350	21350	0
386	20230605	135700	87330900	21350	21350	21350	21350	2
387	20230605	135600	87288200	21350	21350	21350	21350	0
388	20230605	135500	87288200	21350	21350	21350	21350	0
389	20230605	135400	87288200	21350	21350	21350	21350	0
390	20230605	135300	87288200	21350	21350	21350	21350	30
391	20230605	135200	86647700	21350	21350	21350	21350	0
392	20230605	135100	86647700	21350	21350	21350	21350	0
393	20230605	135000	86647700	21350	21350	21350	21350	1
394	20230605	134900	86626350	21250	21250	21250	21250	0
395	20230605	134800	86626350	21250	21300	21300	21250	60
396	20230605	134700	85350050	21400	21400	21400	21400	0
397	20230605	134600	85350050	21400	21400	21400	21400	0
398	20230605	134500	85350050	21400	21400	21400	21400	0
399	20230605	134400	85350050	21400	21400	21400	21400	1
400	20230605	134300	85328650	21350	21350	21350	21350	0
401	20230605	134200	85328650	21350	21350	21350	21350	0
402	20230605	134100	85328650	21350	21350	21350	21350	0
403	20230605	134000	85328650	21350	21350	21350	21350	0
404	20230605	133900	85328650	21350	21350	21350	21350	0
405	20230605	133800	85328650	21350	21350	21350	21350	0
406	20230605	133700	85328650	21350	21350	21350	21350	0
407	20230605	133600	85328650	21350	21350	21350	21350	0
408	20230605	133500	85328650	21350	21350	21350	21350	0
409	20230605	133400	85328650	21350	21350	21350	21350	0
410	20230605	133300	85328650	21350	21350	21350	21350	0
411	20230605	133200	85328650	21350	21350	21350	21350	131
412	20230605	133100	82531800	21400	21400	21400	21400	0
413	20230605	133000	82531800	21400	21400	21400	21400	0
414	20230605	132900	82531800	21400	21400	21400	21400	0
415	20230605	132800	82531800	21400	21400	21400	21400	0
416	20230605	132700	82531800	21400	21400	21400	21400	0
417	20230605	132600	82531800	21400	21400	21400	21400	0
418	20230605	132500	82531800	21400	21400	21400	21400	2
419	20230605	132400	82489000	21400	21400	21400	21400	20
420	20230605	132300	82061000	21400	21400	21400	21400	0
421	20230605	132200	82061000	21400	21400	21400	21400	23
422	20230605	132100	81568800	21350	21350	21350	21350	64
423	20230605	132000	80202400	21350	21350	21350	21350	0
424	20230605	131900	80202400	21350	21350	21350	21350	6
425	20230605	131800	80074300	21350	21350	21350	21350	0
426	20230605	131700	80074300	21350	21350	21350	21350	0
427	20230605	131600	80074300	21350	21350	21350	21350	0
428	20230605	131500	80074300	21350	21350	21350	21350	0
429	20230605	131400	80074300	21350	21350	21350	21350	0
430	20230605	131300	80074300	21350	21350	21350	21350	0
431	20230605	131200	80074300	21350	21350	21350	21350	0
432	20230605	131100	80074300	21350	21350	21350	21350	0
433	20230605	131000	80074300	21350	21350	21350	21350	0
434	20230605	130900	80074300	21350	21350	21350	21350	0
435	20230605	130800	80074300	21350	21350	21350	21350	0
436	20230605	130700	80074300	21350	21350	21350	21350	0
437	20230605	130600	80074300	21350	21350	21350	21350	0
438	20230605	130500	80074300	21350	21350	21350	21350	0
439	20230605	130400	80074300	21350	21350	21350	21350	0
440	20230605	130300	80074300	21350	21350	21350	21350	0
441	20230605	130200	80074300	21350	21350	21350	21350	0
442	20230605	130100	80074300	21350	21350	21350	21350	0
443	20230605	130000	80074300	21350	21350	21350	21350	0
444	20230605	125900	80074300	21350	21350	21350	21350	0
445	20230605	125800	80074300	21350	21350	21350	21350	0
446	20230605	125700	80074300	21350	21350	21350	21350	0
447	20230605	125600	80074300	21350	21350	21350	21350	0
448	20230605	125500	80074300	21350	21350	21350	21350	1
449	20230605	125400	80052950	21350	21350	21350	21350	0
450	20230605	125300	80052950	21350	21350	21350	21350	150
451	20230605	125200	76850450	21350	21350	21350	21350	0
452	20230605	125100	76850450	21350	21350	21350	21350	0
453	20230605	125000	76850450	21350	21350	21350	21350	0
454	20230605	124900	76850450	21350	21350	21350	21350	0
455	20230605	124800	76850450	21350	21350	21350	21350	0
456	20230605	124700	76850450	21350	21350	21350	21350	0
457	20230605	124600	76850450	21350	21350	21350	21350	0
458	20230605	124500	76850450	21350	21350	21350	21350	0
459	20230605	124400	76850450	21350	21350	21350	21350	0
460	20230605	124300	76850450	21350	21350	21350	21350	2
461	20230605	124200	76807750	21400	21400	21400	21400	0
462	20230605	124100	76807750	21400	21400	21400	21400	0
463	20230605	124000	76807750	21400	21400	21400	21400	0
464	20230605	123900	76807750	21400	21400	21400	21400	0
465	20230605	123800	76807750	21400	21400	21400	21400	0
466	20230605	123700	76807750	21400	21400	21400	21400	0
467	20230605	123600	76807750	21400	21400	21400	21400	3
468	20230605	123500	76743550	21350	21350	21350	21350	0
469	20230605	123400	76743550	21350	21350	21350	21350	0
470	20230605	123300	76743550	21350	21350	21350	21350	0
471	20230605	123200	76743550	21350	21350	21350	21350	0
472	20230605	123100	76743550	21350	21350	21350	21350	30
473	20230605	123000	76103050	21350	21350	21350	21350	0
474	20230605	122900	76103050	21350	21350	21350	21350	311
475	20230605	122800	69463200	21350	21350	21350	21350	0
476	20230605	122700	69463200	21350	21350	21350	21350	70
477	20230605	122600	67968700	21350	21350	21350	21350	0
478	20230605	122500	67968700	21350	21350	21350	21350	0
479	20230605	122400	67968700	21350	21350	21350	21350	0
480	20230605	122300	67968700	21350	21350	21350	21350	0
481	20230605	122200	67968700	21350	21350	21350	21350	0
482	20230605	122100	67968700	21350	21350	21350	21350	0
483	20230605	122000	67968700	21350	21350	21350	21350	0
484	20230605	121900	67968700	21350	21350	21350	21350	0
485	20230605	121800	67968700	21350	21350	21350	21350	0
486	20230605	121700	67968700	21350	21350	21350	21350	0
487	20230605	121600	67968700	21350	21350	21350	21350	0
488	20230605	121500	67968700	21350	21350	21350	21350	0
489	20230605	121400	67968700	21350	21350	21350	21350	0
490	20230605	121300	67968700	21350	21350	21350	21350	0
491	20230605	121200	67968700	21350	21350	21350	21350	0
492	20230605	121100	67968700	21350	21350	21350	21350	12
493	20230605	121000	67712500	21400	21400	21400	21400	0
494	20230605	120900	67712500	21400	21400	21400	21400	0
495	20230605	120800	67712500	21400	21400	21400	21400	0
496	20230605	120700	67712500	21400	21400	21400	21400	0
497	20230605	120600	67712500	21400	21400	21400	21400	0
498	20230605	120500	67712500	21400	21400	21400	21400	0
499	20230605	120400	67712500	21400	21400	21400	21400	0
500	20230605	120300	67712500	21400	21400	21400	21400	0
501	20230605	120200	67712500	21400	21400	21400	21400	0
502	20230605	120100	67712500	21400	21400	21400	21400	0
503	20230605	120000	67712500	21400	21400	21400	21400	15
504	20230605	115900	67391500	21400	21400	21400	21400	1
505	20230605	115800	67370100	21400	21400	21400	21400	1
506	20230605	115700	67348700	21400	21400	21400	21400	0
507	20230605	115600	67348700	21400	21400	21400	21400	20
508	20230605	115500	66920700	21350	21350	21350	21350	1
509	20230605	115400	66899350	21400	21400	21400	21400	0
510	20230605	115300	66899350	21400	21400	21400	21400	1
511	20230605	115200	66877950	21300	21300	21300	21300	0
512	20230605	115100	66877950	21300	21300	21300	21300	0
513	20230605	115000	66877950	21300	21300	21300	21300	0
514	20230605	114900	66877950	21300	21300	21300	21300	0
515	20230605	114800	66877950	21300	21300	21300	21300	0
516	20230605	114700	66877950	21300	21300	21300	21300	0
517	20230605	114600	66877950	21300	21350	21350	21300	115
518	20230605	114500	64422750	21350	21350	21350	21350	0
519	20230605	114400	64422750	21350	21350	21350	21350	1
520	20230605	114300	64401400	21350	21350	21350	21350	0
521	20230605	114200	64401400	21350	21350	21350	21350	0
522	20230605	114100	64401400	21350	21350	21350	21350	0
523	20230605	114000	64401400	21350	21350	21350	21350	0
524	20230605	113900	64401400	21350	21350	21350	21350	0
525	20230605	113800	64401400	21350	21350	21350	21350	1
526	20230605	113700	64380050	21300	21300	21300	21300	9
527	20230605	113600	64188350	21300	21300	21300	21300	50
528	20230605	113500	63123350	21250	21250	21250	21250	0
529	20230605	113400	63123350	21250	21250	21250	21250	0
530	20230605	113300	63123350	21250	21250	21250	21250	0
531	20230605	113200	63123350	21250	21250	21250	21250	0
532	20230605	113100	63123350	21250	21250	21250	21250	0
533	20230605	113000	63123350	21250	21250	21250	21250	0
534	20230605	112900	63123350	21250	21250	21250	21250	0
535	20230605	112800	63123350	21250	21250	21250	21250	0
536	20230605	112700	63123350	21250	21250	21250	21250	0
537	20230605	112600	63123350	21250	21250	21250	21250	0
538	20230605	112500	63123350	21250	21250	21250	21250	0
539	20230605	112400	63123350	21250	21250	21250	21250	18
540	20230605	112300	62740850	21250	21250	21250	21250	0
541	20230605	112200	62740850	21250	21250	21250	21250	2
542	20230605	112100	62698350	21200	21250	21250	21200	236
543	20230605	112000	57690150	21300	21300	21300	21300	0
544	20230605	111900	57690150	21300	21300	21300	21300	0
545	20230605	111800	57690150	21300	21300	21300	21300	0
546	20230605	111700	57690150	21300	21300	21300	21300	4
547	20230605	111600	57604950	21300	21300	21300	21300	1
548	20230605	111500	57583650	21300	21300	21300	21300	0
549	20230605	111400	57583650	21300	21300	21300	21300	0
550	20230605	111300	57583650	21300	21300	21300	21300	75
551	20230605	111200	55986150	21350	21350	21350	21350	1
552	20230605	111100	55964800	21350	21350	21350	21350	0
553	20230605	111000	55964800	21350	21350	21350	21350	0
554	20230605	110900	55964800	21350	21350	21350	21350	0
555	20230605	110800	55964800	21350	21350	21350	21350	0
556	20230605	110700	55964800	21350	21300	21350	21300	50
557	20230605	110600	54899100	21300	21300	21300	21300	79
558	20230605	110500	53216400	21250	21250	21250	21250	2
559	20230605	110400	53173900	21300	21300	21300	21300	0
560	20230605	110300	53173900	21300	21300	21300	21300	0
561	20230605	110200	53173900	21300	21300	21300	21300	4
562	20230605	110100	53088700	21250	21250	21250	21250	0
563	20230605	110000	53088700	21250	21250	21250	21250	0
564	20230605	105900	53088700	21250	21250	21250	21250	0
565	20230605	105800	53088700	21250	21250	21250	21250	0
566	20230605	105700	53088700	21250	21250	21250	21250	10
567	20230605	105600	52876200	21250	21250	21250	21250	0
568	20230605	105500	52876200	21250	21250	21250	21250	594
569	20230605	105400	40253700	21250	21250	21250	21250	0
570	20230605	105300	40253700	21250	21250	21250	21250	0
571	20230605	105200	40253700	21250	21250	21250	21250	0
572	20230605	105100	40253700	21250	21250	21250	21250	0
573	20230605	105000	40253700	21250	21250	21250	21250	0
574	20230605	104900	40253700	21250	21250	21250	21250	0
575	20230605	104800	40253700	21250	21250	21250	21250	1
576	20230605	104700	40232450	21250	21250	21250	21250	0
577	20230605	104600	40232450	21250	21250	21250	21250	5
578	20230605	104500	40126200	21250	21250	21250	21250	0
579	20230605	104400	40126200	21250	21250	21250	21250	0
580	20230605	104300	40126200	21250	21250	21250	21250	0
581	20230605	104200	40126200	21250	21250	21250	21250	0
582	20230605	104100	40126200	21250	21250	21250	21250	0
583	20230605	104000	40126200	21250	21250	21250	21250	0
584	20230605	103900	40126200	21250	21250	21250	21250	0
585	20230605	103800	40126200	21250	21250	21250	21250	0
586	20230605	103700	40126200	21250	21250	21250	21250	0
587	20230605	103600	40126200	21250	21250	21250	21250	1
588	20230605	103500	40104950	21250	21250	21250	21250	0
589	20230605	103400	40104950	21250	21250	21250	21250	0
590	20230605	103300	40104950	21250	21250	21250	21250	0
591	20230605	103200	40104950	21250	21250	21250	21250	0
592	20230605	103100	40104950	21250	21250	21250	21250	0
593	20230605	103000	40104950	21250	21250	21250	21250	0
594	20230605	102900	40104950	21250	21250	21250	21250	0
595	20230605	102800	40104950	21250	21250	21250	21250	0
596	20230605	102700	40104950	21250	21250	21250	21250	10
597	20230605	102600	39892450	21250	21250	21250	21250	0
598	20230605	102500	39892450	21250	21250	21250	21250	0
599	20230605	102400	39892450	21250	21250	21250	21250	0
600	20230605	102300	39892450	21250	21250	21250	21250	0
601	20230605	102200	39892450	21250	21250	21250	21250	0
602	20230605	102100	39892450	21250	21250	21250	21250	0
603	20230605	102000	39892450	21250	21250	21250	21250	0
604	20230605	101900	39892450	21250	21250	21250	21250	1
605	20230605	101800	39871200	21200	21200	21200	21200	32
606	20230605	101700	39192800	21200	21200	21200	21200	0
607	20230605	101600	39192800	21200	21200	21200	21200	1
608	20230605	101500	39171600	21200	21200	21200	21200	0
609	20230605	101400	39171600	21200	21200	21200	21200	20
610	20230605	101300	38747600	21200	21200	21200	21200	48
611	20230605	101200	37730000	21200	21200	21200	21200	0
612	20230605	101100	37730000	21200	21200	21200	21200	0
613	20230605	101000	37730000	21200	21200	21200	21200	0
614	20230605	100900	37730000	21200	21200	21200	21200	0
615	20230605	100800	37730000	21200	21200	21200	21200	0
616	20230605	100700	37730000	21200	21200	21200	21200	0
617	20230605	100600	37730000	21200	21200	21200	21200	0
618	20230605	100500	37730000	21200	21200	21200	21200	0
619	20230605	100400	37730000	21200	21200	21200	21200	0
620	20230605	100300	37730000	21200	21250	21250	21200	78
621	20230605	100200	36075000	21250	21250	21250	21250	0
622	20230605	100100	36075000	21250	21250	21250	21250	0
623	20230605	100000	36075000	21250	21250	21250	21250	1
624	20230605	095900	36053750	21250	21250	21250	21250	0
625	20230605	095800	36053750	21250	21250	21250	21250	0
626	20230605	095700	36053750	21250	21250	21250	21250	0
627	20230605	095600	36053750	21250	21250	21250	21250	0
628	20230605	095500	36053750	21250	21250	21250	21250	0
629	20230605	095400	36053750	21250	21250	21250	21250	0
630	20230605	095300	36053750	21250	21250	21250	21250	0
631	20230605	095200	36053750	21250	21250	21250	21250	0
632	20230605	095100	36053750	21250	21250	21250	21250	79
633	20230605	095000	34375000	21200	21200	21200	21200	0
634	20230605	094900	34375000	21200	21200	21200	21200	0
635	20230605	094800	34375000	21200	21200	21200	21200	0
636	20230605	094700	34375000	21200	21200	21200	21200	0
637	20230605	094600	34375000	21200	21200	21200	21200	44
638	20230605	094500	33442200	21150	21150	21150	21150	155
639	20230605	094400	30163950	21150	21150	21150	21150	65
640	20230605	094300	28789200	21200	21200	21200	21200	178
641	20230605	094200	25015600	21200	21200	21200	21200	0
642	20230605	094100	25015600	21200	21200	21200	21200	30
643	20230605	094000	24379600	21150	21150	21150	21150	0
644	20230605	093900	24379600	21150	21150	21150	21150	1
645	20230605	093800	24358450	21250	21250	21250	21250	0
646	20230605	093700	24358450	21250	21250	21250	21250	50
647	20230605	093600	23295950	21250	21200	21250	21150	171
648	20230605	093500	19670350	21200	21200	21200	21200	1
649	20230605	093400	19649150	21150	21150	21150	21150	22
650	20230605	093300	19183850	21150	21150	21150	21150	70
651	20230605	093200	17703350	21150	21150	21150	21150	11
652	20230605	093100	17470700	21150	21150	21150	21150	1
653	20230605	093000	17449550	21200	21150	21200	21150	2
654	20230605	092900	17407200	21150	21150	21150	21150	0
655	20230605	092800	17407200	21150	21150	21150	21150	1
656	20230605	092700	17386050	21200	21200	21200	21200	20
657	20230605	092600	16962050	21150	21150	21150	21150	1
658	20230605	092500	16940900	21150	21150	21150	21150	5
659	20230605	092400	16835150	21150	21150	21150	21150	10
660	20230605	092300	16623650	21150	21150	21150	21150	0
661	20230605	092200	16623650	21150	21150	21150	21150	51
662	20230605	092100	15545000	21150	21150	21150	21150	2
663	20230605	092000	15502700	21150	21150	21150	21150	0
664	20230605	091900	15502700	21150	21150	21150	21150	103
665	20230605	091800	13324250	21150	21150	21150	21150	10
666	20230605	091700	13112750	21150	21150	21150	21150	1
667	20230605	091600	13091600	21150	21150	21150	21150	40
668	20230605	091500	12245600	21150	21150	21150	21150	1
669	20230605	091400	12224450	21150	21150	21150	21150	0
670	20230605	091300	12224450	21150	21200	21200	21150	6
671	20230605	091200	12097300	21150	21150	21150	21150	0
672	20230605	091100	12097300	21150	21150	21150	21150	1
673	20230605	091000	12076150	21200	21200	21200	21200	14
674	20230605	090900	11779350	21150	21150	21150	21150	1
675	20230605	090800	11758200	21200	21200	21200	21200	10
676	20230605	090700	11546200	21150	21150	21150	21150	1
677	20230605	090600	11525050	21150	21150	21150	21150	2
678	20230605	090500	11482750	21200	21150	21200	21150	198
679	20230605	090400	7290150	21150	21150	21150	21150	51
680	20230605	090300	6211500	21150	21150	21150	21150	0
681	20230605	090200	6211500	21150	21150	21150	21150	0
682	20230605	090100	6211500	21150	21150	21150	21150	0
683	20230605	090000	6211500	21150	21200	21200	21150	293