KissMeData/060980/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201500	1423955600	35750	35750	35750	35750	122
3	20230607	201400	1423955600	35750	35750	35750	35750	0
4	20230607	201300	1423955600	35750	35750	35750	35750	0
5	20230607	201200	1423955600	35750	35750	35750	35750	0
6	20230607	201100	1423955600	35750	35750	35750	35750	0
7	20230607	201000	1423955600	35750	35750	35750	35750	0
8	20230607	200900	1423955600	35750	35750	35750	35750	0
9	20230607	200800	1423955600	35750	35750	35750	35750	0
10	20230607	200700	1423955600	35750	35750	35750	35750	0
11	20230607	200600	1423955600	35750	35750	35750	35750	0
12	20230607	200500	1423955600	35750	35750	35750	35750	0
13	20230607	200400	1423955600	35750	35750	35750	35750	0
14	20230607	200300	1423955600	35750	35750	35750	35750	0
15	20230607	200200	1423955600	35750	35750	35750	35750	0
16	20230607	200100	1423955600	35750	35750	35750	35750	0
17	20230607	200000	1423955600	35750	35750	35750	35750	0
18	20230607	195900	1423955600	35750	35750	35750	35750	0
19	20230607	195800	1423955600	35750	35750	35750	35750	0
20	20230607	195700	1423955600	35750	35750	35750	35750	0
21	20230607	195600	1423955600	35750	35750	35750	35750	0
22	20230607	195500	1423955600	35750	35750	35750	35750	0
23	20230607	195400	1423955600	35750	35750	35750	35750	0
24	20230607	195300	1423955600	35750	35750	35750	35750	0
25	20230607	195200	1423955600	35750	35750	35750	35750	0
26	20230607	195100	1423955600	35750	35750	35750	35750	0
27	20230607	195000	1423955600	35750	35750	35750	35750	0
28	20230607	194900	1423955600	35750	35750	35750	35750	0
29	20230607	194800	1423955600	35750	35750	35750	35750	0
30	20230607	194700	1423955600	35750	35750	35750	35750	0
31	20230607	194600	1423955600	35750	35750	35750	35750	0
32	20230607	194500	1423955600	35750	35750	35750	35750	122
33	20230607	194400	1423955600	35750	35750	35750	35750	0
34	20230607	194300	1423955600	35750	35750	35750	35750	0
35	20230607	194200	1423955600	35750	35750	35750	35750	0
36	20230607	194100	1423955600	35750	35750	35750	35750	0
37	20230607	194000	1423955600	35750	35750	35750	35750	0
38	20230607	193900	1423955600	35750	35750	35750	35750	0
39	20230607	193800	1423955600	35750	35750	35750	35750	0
40	20230607	193700	1423955600	35750	35750	35750	35750	0
41	20230607	193600	1423955600	35750	35750	35750	35750	0
42	20230607	193500	1423955600	35750	35750	35750	35750	0
43	20230607	193400	1423955600	35750	35750	35750	35750	0
44	20230607	193300	1423955600	35750	35750	35750	35750	0
45	20230607	193200	1423955600	35750	35750	35750	35750	0
46	20230607	193100	1423955600	35750	35750	35750	35750	0
47	20230607	193000	1423955600	35750	35750	35750	35750	0
48	20230607	192900	1423955600	35750	35750	35750	35750	0
49	20230607	192800	1423955600	35750	35750	35750	35750	0
50	20230607	192700	1423955600	35750	35750	35750	35750	0
51	20230607	192600	1423955600	35750	35750	35750	35750	0
52	20230607	192500	1423955600	35750	35750	35750	35750	0
53	20230607	192400	1423955600	35750	35750	35750	35750	0
54	20230607	192300	1423955600	35750	35750	35750	35750	0
55	20230607	192200	1423955600	35750	35750	35750	35750	0
56	20230607	192100	1423955600	35750	35750	35750	35750	0
57	20230607	192000	1423955600	35750	35750	35750	35750	0
58	20230607	191900	1423955600	35750	35750	35750	35750	0
59	20230607	191800	1423955600	35750	35750	35750	35750	0
60	20230607	191700	1423955600	35750	35750	35750	35750	0
61	20230607	191600	1423955600	35750	35750	35750	35750	0
62	20230607	191500	1423955600	35750	35750	35750	35750	122
63	20230607	191400	1423955600	35750	35750	35750	35750	0
64	20230607	191300	1423955600	35750	35750	35750	35750	0
65	20230607	191200	1423955600	35750	35750	35750	35750	0
66	20230607	191100	1423955600	35750	35750	35750	35750	0
67	20230607	191000	1423955600	35750	35750	35750	35750	0
68	20230607	190900	1423955600	35750	35750	35750	35750	0
69	20230607	190800	1423955600	35750	35750	35750	35750	0
70	20230607	190700	1423955600	35750	35750	35750	35750	0
71	20230607	190600	1423955600	35750	35750	35750	35750	0
72	20230607	190500	1423955600	35750	35750	35750	35750	0
73	20230607	190400	1423955600	35750	35750	35750	35750	0
74	20230607	190300	1423955600	35750	35750	35750	35750	0
75	20230607	190200	1423955600	35750	35750	35750	35750	0
76	20230607	190100	1423955600	35750	35750	35750	35750	0
77	20230607	190000	1423955600	35750	35750	35750	35750	0
78	20230607	185900	1423955600	35750	35750	35750	35750	0
79	20230607	185800	1423955600	35750	35750	35750	35750	0
80	20230607	185700	1423955600	35750	35750	35750	35750	0
81	20230607	185600	1423955600	35750	35750	35750	35750	0
82	20230607	185500	1423955600	35750	35750	35750	35750	0
83	20230607	185400	1423955600	35750	35750	35750	35750	0
84	20230607	185300	1423955600	35750	35750	35750	35750	0
85	20230607	185200	1423955600	35750	35750	35750	35750	0
86	20230607	185100	1423955600	35750	35750	35750	35750	0
87	20230607	185000	1423955600	35750	35750	35750	35750	0
88	20230607	184900	1423955600	35750	35750	35750	35750	0
89	20230607	184800	1423955600	35750	35750	35750	35750	0
90	20230607	184700	1423955600	35750	35750	35750	35750	0
91	20230607	184600	1423955600	35750	35750	35750	35750	0
92	20230607	184500	1423955600	35750	35750	35750	35750	122
93	20230607	184400	1423955600	35750	35750	35750	35750	0
94	20230607	184300	1423955600	35750	35750	35750	35750	0
95	20230607	184200	1423955600	35750	35750	35750	35750	0
96	20230607	184100	1423955600	35750	35750	35750	35750	0
97	20230607	184000	1423955600	35750	35750	35750	35750	0
98	20230607	183900	1423955600	35750	35750	35750	35750	0
99	20230607	183800	1423955600	35750	35750	35750	35750	0
100	20230607	183700	1423955600	35750	35750	35750	35750	0
101	20230607	183600	1423955600	35750	35750	35750	35750	0
102	20230607	183500	1423955600	35750	35750	35750	35750	0
103	20230607	183400	1423955600	35750	35750	35750	35750	0
104	20230607	183300	1423955600	35750	35750	35750	35750	0
105	20230607	183200	1423955600	35750	35750	35750	35750	0
106	20230607	183100	1423955600	35750	35750	35750	35750	0
107	20230607	183000	1423955600	35750	35750	35750	35750	0
108	20230607	182900	1423955600	35750	35750	35750	35750	0
109	20230607	182800	1423955600	35750	35750	35750	35750	0
110	20230607	182700	1423955600	35750	35750	35750	35750	0
111	20230607	182600	1423955600	35750	35750	35750	35750	0
112	20230607	182500	1423955600	35750	35750	35750	35750	0
113	20230607	182400	1423955600	35750	35750	35750	35750	0
114	20230607	182300	1423955600	35750	35750	35750	35750	0
115	20230607	182200	1423955600	35750	35750	35750	35750	0
116	20230607	182100	1423955600	35750	35750	35750	35750	0
117	20230607	182000	1423955600	35750	35750	35750	35750	0
118	20230607	181900	1423955600	35750	35750	35750	35750	0
119	20230607	181800	1423955600	35750	35750	35750	35750	0
120	20230607	181700	1423955600	35750	35750	35750	35750	0
121	20230607	181600	1423955600	35750	35750	35750	35750	0
122	20230607	181500	1423955600	35750	35750	35750	35750	122
123	20230607	181400	1423955600	35750	35750	35750	35750	0
124	20230607	181300	1423955600	35750	35750	35750	35750	0
125	20230607	181200	1423955600	35750	35750	35750	35750	0
126	20230607	181100	1423955600	35750	35750	35750	35750	0
127	20230607	181000	1423955600	35750	35750	35750	35750	0
128	20230607	180900	1423955600	35750	35750	35750	35750	0
129	20230607	180800	1423955600	35750	35750	35750	35750	0
130	20230607	180700	1423955600	35750	35750	35750	35750	0
131	20230607	180600	1423955600	35750	35750	35750	35750	0
132	20230607	180500	1423955600	35750	35750	35750	35750	0
133	20230607	180400	1423955600	35750	35750	35750	35750	0
134	20230607	180300	1423955600	35750	35750	35750	35750	0
135	20230607	180200	1423955600	35750	35750	35750	35750	0
136	20230607	180100	1423955600	35750	35750	35750	35750	0
137	20230607	180000	1423955600	35750	35750	35750	35750	0
138	20230607	175900	1423955600	35750	35750	35750	35750	0
139	20230607	175800	1423955600	35750	35750	35750	35750	0
140	20230607	175700	1423955600	35750	35750	35750	35750	0
141	20230607	175600	1423955600	35750	35750	35750	35750	0
142	20230607	175500	1423955600	35750	35750	35750	35750	0
143	20230607	175400	1423955600	35750	35750	35750	35750	0
144	20230607	175300	1423955600	35750	35750	35750	35750	0
145	20230607	175200	1423955600	35750	35750	35750	35750	0
146	20230607	175100	1423955600	35750	35750	35750	35750	0
147	20230607	175000	1423955600	35750	35750	35750	35750	0
148	20230607	174900	1423955600	35750	35750	35750	35750	0
149	20230607	174800	1423955600	35750	35750	35750	35750	0
150	20230607	174700	1423955600	35750	35750	35750	35750	0
151	20230607	174600	1423955600	35750	35750	35750	35750	0
152	20230607	174500	1423955600	35750	35750	35750	35750	122
153	20230607	174400	1423955600	35750	35750	35750	35750	0
154	20230607	174300	1423955600	35750	35750	35750	35750	0
155	20230607	174200	1423955600	35750	35750	35750	35750	0
156	20230607	174100	1423955600	35750	35750	35750	35750	0
157	20230607	174000	1423955600	35750	35750	35750	35750	0
158	20230607	173900	1423955600	35750	35750	35750	35750	0
159	20230607	173800	1423955600	35750	35750	35750	35750	0
160	20230607	173700	1423955600	35750	35750	35750	35750	0
161	20230607	173600	1423955600	35750	35750	35750	35750	0
162	20230607	173500	1423955600	35750	35750	35750	35750	0
163	20230607	173400	1423955600	35750	35750	35750	35750	0
164	20230607	173300	1423955600	35750	35750	35750	35750	0
165	20230607	173200	1423955600	35750	35750	35750	35750	0
166	20230607	173100	1423955600	35750	35750	35750	35750	0
167	20230607	173000	1423955600	35750	35750	35750	35750	0
168	20230607	172900	1423955600	35750	35750	35750	35750	0
169	20230607	172800	1423955600	35750	35750	35750	35750	0
170	20230607	172700	1423955600	35750	35750	35750	35750	0
171	20230607	172600	1423955600	35750	35750	35750	35750	0
172	20230607	172500	1423955600	35750	35750	35750	35750	0
173	20230607	172400	1423955600	35750	35750	35750	35750	0
174	20230607	172300	1423955600	35750	35750	35750	35750	0
175	20230607	172200	1423955600	35750	35750	35750	35750	0
176	20230607	172100	1423955600	35750	35750	35750	35750	0
177	20230607	172000	1423955600	35750	35750	35750	35750	0
178	20230607	171900	1423955600	35750	35750	35750	35750	0
179	20230607	171800	1423955600	35750	35750	35750	35750	0
180	20230607	171700	1423955600	35750	35750	35750	35750	0
181	20230607	171600	1423955600	35750	35750	35750	35750	0
182	20230607	171500	1423955600	35750	35750	35750	35750	122
183	20230607	171400	1423955600	35750	35750	35750	35750	0
184	20230607	171300	1423955600	35750	35750	35750	35750	0
185	20230607	171200	1423955600	35750	35750	35750	35750	0
186	20230607	171100	1423955600	35750	35750	35750	35750	0
187	20230607	171000	1423955600	35750	35750	35750	35750	0
188	20230607	170900	1423955600	35750	35750	35750	35750	0
189	20230607	170800	1423955600	35750	35750	35750	35750	0
190	20230607	170700	1423955600	35750	35750	35750	35750	0
191	20230607	170600	1423955600	35750	35750	35750	35750	0
192	20230607	170500	1423955600	35750	35750	35750	35750	0
193	20230607	170400	1423955600	35750	35750	35750	35750	0
194	20230607	170300	1423955600	35750	35750	35750	35750	0
195	20230607	170200	1423955600	35750	35750	35750	35750	0
196	20230607	170100	1423955600	35750	35750	35750	35750	0
197	20230607	170000	1423955600	35750	35750	35750	35750	0
198	20230607	165900	1423955600	35750	35750	35750	35750	0
199	20230607	165800	1423955600	35750	35750	35750	35750	0
200	20230607	165700	1423955600	35750	35750	35750	35750	0
201	20230607	165600	1423955600	35750	35750	35750	35750	0
202	20230607	165500	1423955600	35750	35750	35750	35750	0
203	20230607	165400	1423955600	35750	35750	35750	35750	0
204	20230607	165300	1423955600	35750	35750	35750	35750	0
205	20230607	165200	1423955600	35750	35750	35750	35750	0
206	20230607	165100	1423955600	35750	35750	35750	35750	0
207	20230607	165000	1423955600	35750	35750	35750	35750	0
208	20230607	164900	1423955600	35750	35750	35750	35750	0
209	20230607	164800	1423955600	35750	35750	35750	35750	0
210	20230607	164700	1423955600	35750	35750	35750	35750	0
211	20230607	164600	1423955600	35750	35750	35750	35750	0
212	20230607	164500	1423955600	35750	35750	35750	35750	122
213	20230607	164400	1423955600	35750	35750	35750	35750	0
214	20230607	164300	1423955600	35750	35750	35750	35750	0
215	20230607	164200	1423955600	35750	35750	35750	35750	0
216	20230607	164100	1423955600	35750	35750	35750	35750	0
217	20230607	164000	1423955600	35750	35750	35750	35750	0
218	20230607	163900	1423955600	35750	35750	35750	35750	0
219	20230607	163800	1423955600	35750	35750	35750	35750	0
220	20230607	163700	1423955600	35750	35750	35750	35750	0
221	20230607	163600	1423955600	35750	35750	35750	35750	0
222	20230607	163500	1423955600	35750	35750	35750	35750	0
223	20230607	163400	1423955600	35750	35750	35750	35750	0
224	20230607	163300	1423955600	35750	35750	35750	35750	0
225	20230607	163200	1423955600	35750	35750	35750	35750	0
226	20230607	163100	1423955600	35750	35750	35750	35750	0
227	20230607	163000	1423955600	35750	35750	35750	35750	0
228	20230607	162900	1423955600	35750	35750	35750	35750	0
229	20230607	162800	1423955600	35750	35750	35750	35750	0
230	20230607	162700	1423955600	35750	35750	35750	35750	0
231	20230607	162600	1423955600	35750	35750	35750	35750	0
232	20230607	162500	1423955600	35750	35750	35750	35750	0
233	20230607	162400	1423955600	35750	35750	35750	35750	0
234	20230607	162300	1423955600	35750	35750	35750	35750	0
235	20230607	162200	1423955600	35750	35750	35750	35750	0
236	20230607	162100	1423955600	35750	35750	35750	35750	0
237	20230607	162000	1423955600	35750	35750	35750	35750	0
238	20230607	161900	1423955600	35750	35750	35750	35750	0
239	20230607	161800	1423955600	35750	35750	35750	35750	0
240	20230607	161700	1423955600	35750	35750	35750	35750	0
241	20230607	161600	1423955600	35750	35750	35750	35750	0
242	20230607	161500	1423955600	35750	35750	35750	35750	122
243	20230607	161400	1423955600	35750	35750	35750	35750	0
244	20230607	161300	1423955600	35750	35750	35750	35750	0
245	20230607	161200	1423955600	35750	35750	35750	35750	0
246	20230607	161100	1423955600	35750	35750	35750	35750	0
247	20230607	161000	1423955600	35750	35750	35750	35750	0
248	20230607	160900	1423955600	35750	35750	35750	35750	0
249	20230607	160800	1423955600	35750	35750	35750	35750	0
250	20230607	160700	1423955600	35750	35750	35750	35750	0
251	20230607	160600	1423955600	35750	35750	35750	35750	0
252	20230607	160500	1423955600	35750	35750	35750	35750	0
253	20230607	160400	1423955600	35750	35750	35750	35750	0
254	20230607	160300	1423955600	35750	35750	35750	35750	0
255	20230607	160200	1423955600	35750	35750	35750	35750	0
256	20230607	160100	1423955600	35750	35750	35750	35750	0
257	20230607	160000	1423955600	35750	35750	35750	35750	0
258	20230607	155900	1423955600	35750	35750	35750	35750	0
259	20230607	155800	1423955600	35750	35750	35750	35750	0
260	20230607	155700	1423955600	35750	35750	35750	35750	0
261	20230607	155600	1423955600	35750	35750	35750	35750	0
262	20230607	155500	1423955600	35750	35750	35750	35750	0
263	20230607	155400	1423955600	35750	35750	35750	35750	0
264	20230607	155300	1423955600	35750	35750	35750	35750	0
265	20230607	155200	1423955600	35750	35750	35750	35750	0
266	20230607	155100	1423955600	35750	35750	35750	35750	0
267	20230607	155000	1423955600	35750	35750	35750	35750	0
268	20230607	154900	1423955600	35750	35750	35750	35750	0
269	20230607	154800	1423955600	35750	35750	35750	35750	0
270	20230607	154700	1423955600	35750	35750	35750	35750	0
271	20230607	154600	1423955600	35750	35750	35750	35750	0
272	20230607	154500	1423955600	35750	35750	35750	35750	122
273	20230607	154400	1423955600	35750	35750	35750	35750	0
274	20230607	154300	1423955600	35750	35750	35750	35750	0
275	20230607	154200	1423955600	35750	35750	35750	35750	0
276	20230607	154100	1423955600	35750	35750	35750	35750	0
277	20230607	154000	1423955600	35750	35750	35750	35750	0
278	20230607	153900	1423955600	35750	35750	35750	35750	0
279	20230607	153800	1423955600	35750	35750	35750	35750	0
280	20230607	153700	1423955600	35750	35750	35750	35750	0
281	20230607	153600	1423955600	35750	35750	35750	35750	0
282	20230607	153500	1423955600	35750	35750	35750	35750	0
283	20230607	153400	1423955600	35750	35750	35750	35750	0
284	20230607	153300	1423955600	35750	35750	35750	35750	0
285	20230607	153200	1423955600	35750	35750	35750	35750	0
286	20230607	153100	1423955600	35750	35750	35750	35750	0
287	20230607	153000	1423955600	35750	35750	35750	35750	122
288	20230607	152900	1419594100	35800	35800	35800	35800	0
289	20230607	152800	1419594100	35800	35800	35800	35800	0
290	20230607	152700	1419594100	35800	35800	35800	35800	0
291	20230607	152600	1419594100	35800	35800	35800	35800	0
292	20230607	152500	1419594100	35800	35800	35800	35800	0
293	20230607	152400	1419594100	35800	35800	35800	35800	0
294	20230607	152300	1419594100	35800	35800	35800	35800	0
295	20230607	152200	1419594100	35800	35800	35800	35800	0
296	20230607	152100	1419594100	35800	35800	35800	35800	0
297	20230607	152000	1419594100	35800	35800	35800	35800	0
298	20230607	151900	1419594100	35800	35800	35800	35750	20
299	20230607	151800	1418878850	35750	35800	36000	35750	2168
300	20230607	151700	1341351950	35800	35750	35900	35750	2663
301	20230607	151600	1246127450	35750	35800	35800	35750	2847
302	20230607	151500	1144315250	35750	35750	35800	35750	673
303	20230607	151400	1120255150	35750	35750	35850	35750	701
304	20230607	151300	1095184200	35750	35750	35800	35750	513
305	20230607	151200	1076841150	35750	35750	35800	35750	668
306	20230607	151100	1052954600	35750	35750	35800	35750	1111
307	20230607	151000	1013235300	35750	35750	35800	35750	593
308	20230607	150900	992031150	35750	35750	35750	35750	905
309	20230607	150800	959677400	35750	35750	35750	35750	736
310	20230607	150700	933365400	35750	35850	35850	35750	724
311	20230607	150600	907415700	35850	35850	35900	35850	1924
312	20230607	150500	838440200	35850	35850	35900	35850	940
313	20230607	150400	804736150	35850	35900	35900	35850	848
314	20230607	150300	774334250	35850	35850	35900	35850	293
315	20230607	150200	763830150	35850	35850	35900	35850	536
316	20230607	150100	744606300	35850	35850	35850	35850	280
317	20230607	150000	734568300	35850	35850	35900	35850	316
318	20230607	145900	723239400	35850	35900	35950	35850	390
319	20230607	145800	709254350	35850	35850	35950	35850	320
320	20230607	145700	697778600	35850	35850	36000	35850	488
321	20230607	145600	680248100	35850	35900	35900	35850	284
322	20230607	145500	670064650	35900	35850	35950	35850	167
323	20230607	145400	664069350	35850	35850	35950	35850	181
324	20230607	145300	657575650	35850	35850	35900	35850	192
325	20230607	145200	650691850	35850	35850	35900	35850	139
326	20230607	145100	645706700	35850	35800	35850	35750	230
327	20230607	145000	637472600	35750	35700	35750	35700	174
328	20230607	144900	631255150	35700	35650	35700	35650	137
329	20230607	144800	626368700	35650	35650	35700	35650	246
330	20230607	144700	617591900	35650	35750	35750	35650	170
331	20230607	144600	611524400	35750	35700	35900	35700	138
332	20230607	144500	606588950	35700	35750	35750	35700	298
333	20230607	144400	595943450	35700	35800	35800	35650	319
334	20230607	144300	584533350	35800	35850	35900	35800	594
335	20230607	144200	563242200	35900	35850	35900	35850	117
336	20230607	144100	559045750	35900	35850	35950	35850	74
337	20230607	144000	556390350	35850	35850	35950	35850	83
338	20230607	143900	553410800	35850	35900	35900	35850	152
339	20230607	143800	547960950	35850	35850	35900	35850	108
340	20230607	143700	544085900	35850	35850	35900	35850	82
341	20230607	143600	541144300	35850	35900	35900	35850	126
342	20230607	143500	536626600	35900	35900	35900	35850	80
343	20230607	143400	533756650	35850	35900	35900	35850	139
344	20230607	143300	528769950	35850	35900	35900	35850	94
345	20230607	143200	525399300	35900	35900	35900	35900	42
346	20230607	143100	523891500	35850	35900	35900	35850	31
347	20230607	143000	522779550	35900	35850	35900	35850	125
348	20230607	142900	518295100	35850	35850	35900	35850	58
349	20230607	142800	516213850	35850	35900	35900	35850	49
350	20230607	142700	514455800	35950	35950	35950	35900	44
351	20230607	142600	512874300	35950	35900	35950	35900	67
352	20230607	142500	510467300	35850	35850	35900	35850	102
353	20230607	142400	506809900	35900	35850	35900	35850	63
354	20230607	142300	504549350	35900	35900	35900	35850	88
355	20230607	142200	501390400	35850	35850	35850	35850	7
356	20230607	142100	501139450	35900	35900	35950	35900	49
357	20230607	142000	499378350	35950	35900	35950	35850	50
358	20230607	141900	497583350	35850	35850	35950	35850	142
359	20230607	141800	492487900	35850	35850	35900	35850	36
360	20230607	141700	491196000	35900	35850	35900	35850	18
361	20230607	141600	490550000	35900	35900	35900	35850	61
362	20230607	141500	488361200	35900	35800	35950	35800	82
363	20230607	141400	485416600	35850	35800	35850	35800	70
364	20230607	141300	482908100	35800	35850	35950	35800	479
365	20230607	141200	465734150	35850	35850	35950	35850	76
366	20230607	141100	463007050	35850	35900	35900	35850	96
367	20230607	141000	459562750	35850	35850	35900	35850	59
368	20230607	140900	457446300	35850	35950	35950	35850	51
369	20230607	140800	455614650	35850	35850	35950	35850	21
370	20230607	140700	454860600	35950	35850	35950	35850	91
371	20230607	140600	451592450	35850	35900	35900	35850	42
372	20230607	140500	450085400	35800	35850	35900	35800	62
373	20230607	140400	447862350	35900	35900	35900	35850	45
374	20230607	140300	446247050	35850	35900	35900	35850	58
375	20230607	140200	444165100	35900	35850	35900	35850	36
376	20230607	140100	442873200	35900	35900	35900	35850	63
377	20230607	140000	440612650	35900	35900	35950	35900	19
378	20230607	135900	439929950	35900	35950	35950	35850	98
379	20230607	135800	436411300	35950	35950	36000	35950	36
380	20230607	135700	435115800	35950	35950	35950	35900	23
381	20230607	135600	434289200	35950	35900	35950	35850	134
382	20230607	135500	429477250	35900	35900	35950	35900	85
383	20230607	135400	426421950	35900	35900	35900	35900	50
384	20230607	135300	424626950	35950	35950	35950	35900	60
385	20230607	135200	422470200	35950	35950	36000	35950	23
386	20230607	135100	421642800	35950	35950	35950	35900	69
387	20230607	135000	419163100	35950	35950	35950	35950	27
388	20230607	134900	418192450	35950	35950	35950	35950	16
389	20230607	134800	417617250	35950	35950	35950	35950	37
390	20230607	134700	416287100	35950	35950	35950	35950	78
391	20230607	134600	413483000	35950	35950	35950	35950	1
392	20230607	134500	413447050	36000	36000	36000	36000	39
393	20230607	134400	412043050	36000	36000	36050	36000	50
394	20230607	134300	410242350	36000	35950	36000	35950	58
395	20230607	134200	408156350	35950	35950	35950	35950	39
396	20230607	134100	406754300	36000	36000	36000	36000	40
397	20230607	134000	405314300	35900	35950	36000	35900	61
398	20230607	133900	403120750	35950	36000	36000	35900	85
399	20230607	133800	400064700	36050	36050	36050	36050	29
400	20230607	133700	399019250	36000	36000	36000	36000	19
401	20230607	133600	398335250	36000	36050	36050	35950	116
402	20230607	133500	394158250	36000	36000	36000	36000	7
403	20230607	133400	393906250	36000	36000	36000	36000	43
404	20230607	133300	392358250	36050	36050	36050	36050	38
405	20230607	133200	390988350	36050	36050	36050	36050	49
406	20230607	133100	389221900	36000	36000	36000	35950	58
407	20230607	133000	387134800	36000	36050	36050	36000	90
408	20230607	132900	383893500	36050	36000	36050	36000	30
409	20230607	132800	382812900	36050	36050	36050	36050	82
410	20230607	132700	379856800	36050	36100	36100	36050	66
411	20230607	132600	377475650	36150	36150	36150	36150	0
412	20230607	132500	377475650	36150	36150	36150	36150	38
413	20230607	132400	376101950	36100	36050	36150	36050	90
414	20230607	132300	372853250	36100	36100	36100	36100	12
415	20230607	132200	372420050	36050	36050	36050	36050	49
416	20230607	132100	370653600	36050	36150	36150	36050	50
417	20230607	132000	368850000	36150	36150	36150	36150	75
418	20230607	131900	366138750	36150	36050	36150	36050	117
419	20230607	131800	361917700	36050	36100	36100	36050	27
420	20230607	131700	360943900	36150	36150	36150	36150	38
421	20230607	131600	359570200	36100	36100	36100	36050	96
422	20230607	131500	356105500	36150	36150	36150	36150	12
423	20230607	131400	355671700	36100	36100	36100	36100	20
424	20230607	131300	354949700	36100	36200	36200	36100	37
425	20230607	131200	353611400	36200	36100	36200	36100	50
426	20230607	131100	351803900	36100	36100	36100	36050	56
427	20230607	131000	349783200	36050	36150	36150	36050	182
428	20230607	130900	343218100	36150	36150	36150	36150	12
429	20230607	130800	342784300	36150	36100	36150	36100	102
430	20230607	130700	339098300	36100	36100	36100	36100	11
431	20230607	130600	338701200	36100	36100	36100	36050	56
432	20230607	130500	336680500	36100	36200	36200	36100	57
433	20230607	130400	334620200	36200	36150	36200	36150	50
434	20230607	130300	332811100	36200	36200	36200	36100	51
435	20230607	130200	330966200	36100	36150	36150	36100	121
436	20230607	130100	326596250	36100	36100	36100	36100	185
437	20230607	130000	319917750	36200	36150	36200	36150	76
438	20230607	125900	317170100	36150	36150	36200	36150	38
439	20230607	125800	315795800	36200	36200	36200	36200	12
440	20230607	125700	315361400	36200	36200	36200	36200	26
441	20230607	125600	314420200	36200	36200	36200	36100	154
442	20230607	125500	308854350	36200	36200	36200	36200	14
443	20230607	125400	308347550	36200	36200	36200	36200	38
444	20230607	125300	306971950	36200	36200	36200	36200	70
445	20230607	125200	304437950	36200	36200	36200	36200	6
446	20230607	125100	304220750	36200	36200	36200	36200	43
447	20230607	125000	302664150	36200	36200	36200	36200	12
448	20230607	124900	302229750	36200	36150	36200	36150	65
449	20230607	124800	299877050	36150	36200	36200	36150	49
450	20230607	124700	298103800	36200	36200	36200	36200	12
451	20230607	124600	297669400	36200	36200	36200	36150	57
452	20230607	124500	295606900	36200	36150	36200	36150	44
453	20230607	124400	294014400	36150	36150	36150	36150	12
454	20230607	124300	293580600	36200	36200	36200	36200	27
455	20230607	124200	292603200	36200	36200	36200	36200	39
456	20230607	124100	291191400	36200	36150	36200	36150	59
457	20230607	124000	289056500	36200	36200	36200	36200	39
458	20230607	123900	287644700	36200	36200	36200	36200	0
459	20230607	123800	287644700	36200	36150	36200	36150	30
460	20230607	123700	286559600	36200	36150	36200	36150	262
461	20230607	123600	277076750	36150	36200	36200	36150	19
462	20230607	123500	276389200	36200	36150	36200	36150	30
463	20230607	123400	275303350	36200	36150	36200	36150	34
464	20230607	123300	274073500	36200	36100	36200	36100	202
465	20230607	123200	266777050	36150	36200	36200	36150	250
466	20230607	123100	257727550	36200	36200	36200	36200	690
467	20230607	123000	232749550	36200	36200	36200	36200	407
468	20230607	122900	218016150	36250	36200	36250	36200	6
469	20230607	122800	217798900	36200	36200	36200	36200	72
470	20230607	122700	215192500	36200	36200	36200	36200	2
471	20230607	122600	215120100	36200	36200	36200	36200	59
472	20230607	122500	212984300	36200	36200	36200	36200	0
473	20230607	122400	212984300	36200	36200	36200	36200	0
474	20230607	122300	212984300	36200	36200	36200	36200	17
475	20230607	122200	212368900	36200	36200	36200	36200	60
476	20230607	122100	210196900	36200	36200	36200	36200	19
477	20230607	122000	209509100	36250	36250	36250	36250	10
478	20230607	121900	209146600	36200	36200	36200	36200	1
479	20230607	121800	209110400	36200	36200	36200	36200	28
480	20230607	121700	208096800	36200	36200	36200	36200	0
481	20230607	121600	208096800	36200	36200	36200	36200	18
482	20230607	121500	207445200	36250	36250	36250	36250	0
483	20230607	121400	207445200	36250	36200	36250	36200	4
484	20230607	121300	207300300	36200	36200	36200	36200	18
485	20230607	121200	206648700	36200	36200	36200	36200	57
486	20230607	121100	204585300	36200	36200	36200	36200	19
487	20230607	121000	203897500	36200	36200	36200	36200	60
488	20230607	120900	201725500	36200	36200	36200	36200	0
489	20230607	120800	201725500	36200	36200	36200	36200	49
490	20230607	120700	199951700	36200	36200	36200	36200	0
491	20230607	120600	199951700	36200	36200	36200	36200	26
492	20230607	120500	199010500	36200	36200	36200	36200	1
493	20230607	120400	198974300	36250	36250	36250	36250	0
494	20230607	120300	198974300	36250	36200	36250	36200	20
495	20230607	120200	198250200	36200	36200	36200	36200	0
496	20230607	120100	198250200	36200	36200	36200	36200	24
497	20230607	120000	197381400	36200	36200	36200	36200	2
498	20230607	115900	197309000	36200	36200	36200	36200	3
499	20230607	115800	197200400	36200	36200	36200	36200	74
500	20230607	115700	194521600	36200	36200	36200	36200	10
501	20230607	115600	194159600	36200	36200	36200	36200	129
502	20230607	115500	189489800	36200	36200	36200	36200	5
503	20230607	115400	189308800	36200	36200	36200	36200	0
504	20230607	115300	189308800	36200	36200	36200	36200	19
505	20230607	115200	188621000	36200	36200	36200	36200	0
506	20230607	115100	188621000	36200	36200	36200	36200	18
507	20230607	115000	187969400	36200	36200	36200	36200	1
508	20230607	114900	187933200	36250	36250	36250	36250	22
509	20230607	114800	187135700	36200	36200	36200	36200	18
510	20230607	114700	186484100	36200	36200	36200	36200	0
511	20230607	114600	186484100	36200	36200	36200	36200	17
512	20230607	114500	185868700	36250	36250	36250	36250	5
513	20230607	114400	185687450	36200	36200	36200	36200	0
514	20230607	114300	185687450	36200	36200	36200	36200	18
515	20230607	114200	185035850	36200	36200	36200	36200	50
516	20230607	114100	183225850	36200	36200	36200	36200	18
517	20230607	114000	182574250	36200	36200	36200	36200	60
518	20230607	113900	180402250	36200	36200	36200	36200	3
519	20230607	113800	180293650	36200	36200	36200	36200	18
520	20230607	113700	179642050	36200	36200	36200	36200	0
521	20230607	113600	179642050	36200	36200	36200	36200	18
522	20230607	113500	178990450	36250	36250	36250	36250	6
523	20230607	113400	178772950	36250	36250	36250	36250	0
524	20230607	113300	178772950	36250	36200	36250	36200	33
525	20230607	113200	177578300	36200	36150	36200	36150	138
526	20230607	113100	172582950	36200	36200	36200	36200	27
527	20230607	113000	171605550	36200	36200	36200	36200	811
528	20230607	112900	142247350	36200	36200	36200	36200	0
529	20230607	112800	142247350	36200	36200	36200	36200	200
530	20230607	112700	135007350	36200	36200	36200	36200	0
531	20230607	112600	135007350	36200	36200	36200	36200	150
532	20230607	112500	129577350	36200	36200	36200	36200	18
533	20230607	112400	128925750	36200	36200	36200	36200	0
534	20230607	112300	128925750	36200	36200	36200	36200	18
535	20230607	112200	128274150	36200	36200	36200	36200	9
536	20230607	112100	127948350	36200	36200	36200	36200	0
537	20230607	112000	127948350	36200	36200	36200	36200	17
538	20230607	111900	127332950	36200	36200	36200	36200	0
539	20230607	111800	127332950	36200	36200	36200	36200	18
540	20230607	111700	126681350	36200	36200	36200	36200	0
541	20230607	111600	126681350	36200	36200	36200	36200	0
542	20230607	111500	126681350	36200	36200	36200	36200	18
543	20230607	111400	126029750	36200	36200	36200	36200	0
544	20230607	111300	126029750	36200	36200	36200	36200	23
545	20230607	111200	125197150	36200	36200	36200	36200	0
546	20230607	111100	125197150	36200	36200	36200	36200	1
547	20230607	111000	125160950	36200	36200	36200	36200	17
548	20230607	110900	124545550	36200	36200	36200	36200	0
549	20230607	110800	124545550	36200	36200	36200	36200	38
550	20230607	110700	123169950	36200	36200	36200	36200	0
551	20230607	110600	123169950	36200	36200	36200	36200	0
552	20230607	110500	123169950	36200	36200	36200	36200	0
553	20230607	110400	123169950	36200	36200	36200	36200	0
554	20230607	110300	123169950	36200	36200	36200	36200	55
555	20230607	110200	121178950	36200	36200	36200	36200	0
556	20230607	110100	121178950	36200	36200	36200	36200	19
557	20230607	110000	120491150	36200	36200	36200	36200	284
558	20230607	105900	110210350	36200	36200	36200	36200	0
559	20230607	105800	110210350	36200	36200	36200	36200	15
560	20230607	105700	109667350	36200	36200	36200	36200	30
561	20230607	105600	108581350	36200	36200	36200	36200	0
562	20230607	105500	108581350	36200	36200	36200	36200	6
563	20230607	105400	108364150	36200	36250	36250	36200	388
564	20230607	105300	94299200	36250	36250	36250	36250	0
565	20230607	105200	94299200	36250	36250	36250	36250	30
566	20230607	105100	93211700	36200	36200	36200	36200	0
567	20230607	105000	93211700	36200	36200	36200	36200	0
568	20230607	104900	93211700	36200	36200	36200	36200	0
569	20230607	104800	93211700	36200	36200	36200	36200	0
570	20230607	104700	93211700	36200	36200	36200	36200	3
571	20230607	104600	93103100	36200	36200	36200	36200	0
572	20230607	104500	93103100	36200	36200	36200	36200	0
573	20230607	104400	93103100	36200	36200	36200	36200	1
574	20230607	104300	93066900	36200	36200	36200	36200	0
575	20230607	104200	93066900	36200	36200	36200	36200	100
576	20230607	104100	89446900	36200	36200	36200	36200	1
577	20230607	104000	89410700	36200	36200	36200	36200	0
578	20230607	103900	89410700	36200	36200	36200	36200	0
579	20230607	103800	89410700	36200	36200	36200	36200	0
580	20230607	103700	89410700	36200	36200	36200	36200	0
581	20230607	103600	89410700	36200	36200	36200	36200	0
582	20230607	103500	89410700	36200	36200	36200	36200	0
583	20230607	103400	89410700	36200	36200	36200	36200	0
584	20230607	103300	89410700	36200	36200	36200	36200	0
585	20230607	103200	89410700	36200	36200	36200	36200	0
586	20230607	103100	89410700	36200	36200	36200	36200	2
587	20230607	103000	89338300	36250	36250	36250	36250	0
588	20230607	102900	89338300	36250	36250	36250	36250	36
589	20230607	102800	88033300	36250	36250	36250	36200	61
590	20230607	102700	85823550	36200	36200	36200	36200	30
591	20230607	102600	84737550	36200	36200	36200	36200	0
592	20230607	102500	84737550	36200	36200	36200	36200	0
593	20230607	102400	84737550	36200	36200	36200	36200	52
594	20230607	102300	82855150	36200	36200	36200	36200	41
595	20230607	102200	81370950	36150	36200	36200	36150	1026
596	20230607	102100	44230500	36200	36200	36250	36200	75
597	20230607	102000	41514850	36200	36200	36200	36200	0
598	20230607	101900	41514850	36200	36200	36200	36200	0
599	20230607	101800	41514850	36200	36200	36200	36200	6
600	20230607	101700	41297650	36200	36300	36300	36200	111
601	20230607	101600	37279350	36200	36200	36200	36200	2
602	20230607	101500	37206950	36300	36300	36300	36300	0
603	20230607	101400	37206950	36300	36300	36300	36300	2
604	20230607	101300	37134350	36300	36300	36300	36300	0
605	20230607	101200	37134350	36300	36300	36300	36300	0
606	20230607	101100	37134350	36300	36300	36300	36300	1
607	20230607	101000	37098050	36300	36300	36300	36300	0
608	20230607	100900	37098050	36300	36300	36300	36300	1
609	20230607	100800	37061750	36300	36300	36300	36300	0
610	20230607	100700	37061750	36300	36300	36300	36300	3
611	20230607	100600	36952850	36200	36200	36200	36200	1
612	20230607	100500	36916650	36300	36300	36300	36300	0
613	20230607	100400	36916650	36300	36300	36300	36300	8
614	20230607	100300	36626250	36300	36300	36300	36300	0
615	20230607	100200	36626250	36300	36300	36300	36300	11
616	20230607	100100	36226950	36200	36250	36300	36200	24
617	20230607	100000	35357350	36250	36250	36250	36250	218
618	20230607	095900	27454850	36250	36250	36250	36250	11
619	20230607	095800	27056100	36250	36250	36250	36250	1
620	20230607	095700	27019850	36250	36250	36250	36250	1
621	20230607	095600	26983600	36250	36250	36250	36250	1
622	20230607	095500	26947350	36250	36250	36250	36250	6
623	20230607	095400	26729850	36200	36200	36200	36200	0
624	20230607	095300	26729850	36200	36150	36200	36150	103
625	20230607	095200	23005900	36150	36150	36150	36150	41
626	20230607	095100	21523750	36150	36150	36150	36150	1
627	20230607	095000	21487600	36150	36150	36150	36150	52
628	20230607	094900	19607800	36150	36150	36150	36150	79
629	20230607	094800	16751950	36150	36150	36150	36150	1
630	20230607	094700	16715800	36150	36100	36150	36100	94
631	20230607	094600	13322350	36150	36150	36150	36150	0
632	20230607	094500	13322350	36150	36150	36150	36150	0
633	20230607	094400	13322350	36150	36150	36150	36150	5
634	20230607	094300	13141600	36200	36200	36200	36200	0
635	20230607	094200	13141600	36200	36200	36200	36200	42
636	20230607	094100	11621200	36200	36200	36200	36200	0
637	20230607	094000	11621200	36200	36150	36200	36150	11
638	20230607	093900	11223500	36200	36200	36200	36200	10
639	20230607	093800	10861500	36200	36100	36200	36100	89
640	20230607	093700	7646650	36100	36100	36100	36100	4
641	20230607	093600	7502250	36150	36150	36150	36150	1
642	20230607	093500	7466100	36150	36150	36150	36100	29
643	20230607	093400	6418250	36150	36150	36150	36150	0
644	20230607	093300	6418250	36150	36150	36150	36150	1
645	20230607	093200	6382100	36150	36150	36150	36150	0
646	20230607	093100	6382100	36150	36150	36150	36150	1
647	20230607	093000	6345950	36100	36100	36100	36100	0
648	20230607	092900	6345950	36100	36150	36150	36100	6
649	20230607	092800	6129100	36150	36150	36150	36150	0
650	20230607	092700	6129100	36150	36150	36150	36150	14
651	20230607	092600	5623000	36150	36150	36150	36150	0
652	20230607	092500	5623000	36150	36150	36150	36150	0
653	20230607	092400	5623000	36150	36150	36150	36150	0
654	20230607	092300	5623000	36150	36150	36150	36150	0
655	20230607	092200	5623000	36150	36150	36150	36150	3
656	20230607	092100	5514550	36150	36150	36150	36150	1
657	20230607	092000	5478400	36150	36150	36150	36150	0
658	20230607	091900	5478400	36150	36050	36150	36050	34
659	20230607	091800	4252550	36000	36000	36000	36000	1
660	20230607	091700	4216550	36000	36000	36000	36000	6
661	20230607	091600	4000550	36050	36050	36050	36050	0
662	20230607	091500	4000550	36050	36050	36050	36050	22
663	20230607	091400	3207450	36050	36050	36050	36050	0
664	20230607	091300	3207450	36050	36050	36050	36050	11
665	20230607	091200	2810900	36050	36050	36050	36050	0
666	20230607	091100	2810900	36050	36050	36050	36050	0
667	20230607	091000	2810900	36050	36050	36050	36050	41
668	20230607	090900	1332850	36050	36050	36050	36050	0
669	20230607	090800	1332850	36050	36050	36050	36050	6
670	20230607	090700	1116550	36000	36000	36000	36000	0
671	20230607	090600	1116550	36000	36000	36000	36000	8
672	20230607	090500	828550	36000	36000	36000	36000	0
673	20230607	090400	828550	36000	36000	36000	36000	0
674	20230607	090300	828550	36000	36000	36000	36000	12
675	20230607	090200	396550	36050	36050	36050	36050	0
676	20230607	090100	396550	36050	36050	36050	36050	0
677	20230607	090000	396550	36050	36050	36050	36050	11