KissMeData/063080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212100	876367200	45950	45950	45950	45950	566
3	20230605	212000	876367200	45950	45950	45950	45950	0
4	20230605	211900	876367200	45950	45950	45950	45950	0
5	20230605	211800	876367200	45950	45950	45950	45950	0
6	20230605	211700	876367200	45950	45950	45950	45950	0
7	20230605	211600	876367200	45950	45950	45950	45950	0
8	20230605	211500	876367200	45950	45950	45950	45950	0
9	20230605	211400	876367200	45950	45950	45950	45950	0
10	20230605	211300	876367200	45950	45950	45950	45950	0
11	20230605	211200	876367200	45950	45950	45950	45950	0
12	20230605	211100	876367200	45950	45950	45950	45950	0
13	20230605	211000	876367200	45950	45950	45950	45950	0
14	20230605	210900	876367200	45950	45950	45950	45950	0
15	20230605	210800	876367200	45950	45950	45950	45950	0
16	20230605	210700	876367200	45950	45950	45950	45950	0
17	20230605	210600	876367200	45950	45950	45950	45950	0
18	20230605	210500	876367200	45950	45950	45950	45950	0
19	20230605	210400	876367200	45950	45950	45950	45950	0
20	20230605	210300	876367200	45950	45950	45950	45950	0
21	20230605	210200	876367200	45950	45950	45950	45950	0
22	20230605	210100	876367200	45950	45950	45950	45950	0
23	20230605	210000	876367200	45950	45950	45950	45950	0
24	20230605	205900	876367200	45950	45950	45950	45950	0
25	20230605	205800	876367200	45950	45950	45950	45950	0
26	20230605	205700	876367200	45950	45950	45950	45950	0
27	20230605	205600	876367200	45950	45950	45950	45950	0
28	20230605	205500	876367200	45950	45950	45950	45950	0
29	20230605	205400	876367200	45950	45950	45950	45950	0
30	20230605	205300	876367200	45950	45950	45950	45950	0
31	20230605	205200	876367200	45950	45950	45950	45950	0
32	20230605	205100	876367200	45950	45950	45950	45950	566
33	20230605	205000	876367200	45950	45950	45950	45950	0
34	20230605	204900	876367200	45950	45950	45950	45950	0
35	20230605	204800	876367200	45950	45950	45950	45950	0
36	20230605	204700	876367200	45950	45950	45950	45950	0
37	20230605	204600	876367200	45950	45950	45950	45950	0
38	20230605	204500	876367200	45950	45950	45950	45950	0
39	20230605	204400	876367200	45950	45950	45950	45950	0
40	20230605	204300	876367200	45950	45950	45950	45950	0
41	20230605	204200	876367200	45950	45950	45950	45950	0
42	20230605	204100	876367200	45950	45950	45950	45950	0
43	20230605	204000	876367200	45950	45950	45950	45950	0
44	20230605	203900	876367200	45950	45950	45950	45950	0
45	20230605	203800	876367200	45950	45950	45950	45950	0
46	20230605	203700	876367200	45950	45950	45950	45950	0
47	20230605	203600	876367200	45950	45950	45950	45950	0
48	20230605	203500	876367200	45950	45950	45950	45950	0
49	20230605	203400	876367200	45950	45950	45950	45950	0
50	20230605	203300	876367200	45950	45950	45950	45950	0
51	20230605	203200	876367200	45950	45950	45950	45950	0
52	20230605	203100	876367200	45950	45950	45950	45950	0
53	20230605	203000	876367200	45950	45950	45950	45950	0
54	20230605	202900	876367200	45950	45950	45950	45950	0
55	20230605	202800	876367200	45950	45950	45950	45950	0
56	20230605	202700	876367200	45950	45950	45950	45950	0
57	20230605	202600	876367200	45950	45950	45950	45950	0
58	20230605	202500	876367200	45950	45950	45950	45950	0
59	20230605	202400	876367200	45950	45950	45950	45950	0
60	20230605	202300	876367200	45950	45950	45950	45950	0
61	20230605	202200	876367200	45950	45950	45950	45950	0
62	20230605	202100	876367200	45950	45950	45950	45950	566
63	20230605	202000	876367200	45950	45950	45950	45950	0
64	20230605	201900	876367200	45950	45950	45950	45950	0
65	20230605	201800	876367200	45950	45950	45950	45950	0
66	20230605	201700	876367200	45950	45950	45950	45950	0
67	20230605	201600	876367200	45950	45950	45950	45950	0
68	20230605	201500	876367200	45950	45950	45950	45950	0
69	20230605	201400	876367200	45950	45950	45950	45950	0
70	20230605	201300	876367200	45950	45950	45950	45950	0
71	20230605	201200	876367200	45950	45950	45950	45950	0
72	20230605	201100	876367200	45950	45950	45950	45950	0
73	20230605	201000	876367200	45950	45950	45950	45950	0
74	20230605	200900	876367200	45950	45950	45950	45950	0
75	20230605	200800	876367200	45950	45950	45950	45950	0
76	20230605	200700	876367200	45950	45950	45950	45950	0
77	20230605	200600	876367200	45950	45950	45950	45950	0
78	20230605	200500	876367200	45950	45950	45950	45950	0
79	20230605	200400	876367200	45950	45950	45950	45950	0
80	20230605	200300	876367200	45950	45950	45950	45950	0
81	20230605	200200	876367200	45950	45950	45950	45950	0
82	20230605	200100	876367200	45950	45950	45950	45950	0
83	20230605	200000	876367200	45950	45950	45950	45950	0
84	20230605	195900	876367200	45950	45950	45950	45950	0
85	20230605	195800	876367200	45950	45950	45950	45950	0
86	20230605	195700	876367200	45950	45950	45950	45950	0
87	20230605	195600	876367200	45950	45950	45950	45950	0
88	20230605	195500	876367200	45950	45950	45950	45950	0
89	20230605	195400	876367200	45950	45950	45950	45950	0
90	20230605	195300	876367200	45950	45950	45950	45950	0
91	20230605	195200	876367200	45950	45950	45950	45950	0
92	20230605	195100	876367200	45950	45950	45950	45950	566
93	20230605	195000	876367200	45950	45950	45950	45950	0
94	20230605	194900	876367200	45950	45950	45950	45950	0
95	20230605	194800	876367200	45950	45950	45950	45950	0
96	20230605	194700	876367200	45950	45950	45950	45950	0
97	20230605	194600	876367200	45950	45950	45950	45950	0
98	20230605	194500	876367200	45950	45950	45950	45950	0
99	20230605	194400	876367200	45950	45950	45950	45950	0
100	20230605	194300	876367200	45950	45950	45950	45950	0
101	20230605	194200	876367200	45950	45950	45950	45950	0
102	20230605	194100	876367200	45950	45950	45950	45950	0
103	20230605	194000	876367200	45950	45950	45950	45950	0
104	20230605	193900	876367200	45950	45950	45950	45950	0
105	20230605	193800	876367200	45950	45950	45950	45950	0
106	20230605	193700	876367200	45950	45950	45950	45950	0
107	20230605	193600	876367200	45950	45950	45950	45950	0
108	20230605	193500	876367200	45950	45950	45950	45950	0
109	20230605	193400	876367200	45950	45950	45950	45950	0
110	20230605	193300	876367200	45950	45950	45950	45950	0
111	20230605	193200	876367200	45950	45950	45950	45950	0
112	20230605	193100	876367200	45950	45950	45950	45950	0
113	20230605	193000	876367200	45950	45950	45950	45950	0
114	20230605	192900	876367200	45950	45950	45950	45950	0
115	20230605	192800	876367200	45950	45950	45950	45950	0
116	20230605	192700	876367200	45950	45950	45950	45950	0
117	20230605	192600	876367200	45950	45950	45950	45950	0
118	20230605	192500	876367200	45950	45950	45950	45950	0
119	20230605	192400	876367200	45950	45950	45950	45950	0
120	20230605	192300	876367200	45950	45950	45950	45950	0
121	20230605	192200	876367200	45950	45950	45950	45950	0
122	20230605	192100	876367200	45950	45950	45950	45950	566
123	20230605	192000	876367200	45950	45950	45950	45950	0
124	20230605	191900	876367200	45950	45950	45950	45950	0
125	20230605	191800	876367200	45950	45950	45950	45950	0
126	20230605	191700	876367200	45950	45950	45950	45950	0
127	20230605	191600	876367200	45950	45950	45950	45950	0
128	20230605	191500	876367200	45950	45950	45950	45950	0
129	20230605	191400	876367200	45950	45950	45950	45950	0
130	20230605	191300	876367200	45950	45950	45950	45950	0
131	20230605	191200	876367200	45950	45950	45950	45950	0
132	20230605	191100	876367200	45950	45950	45950	45950	0
133	20230605	191000	876367200	45950	45950	45950	45950	0
134	20230605	190900	876367200	45950	45950	45950	45950	0
135	20230605	190800	876367200	45950	45950	45950	45950	0
136	20230605	190700	876367200	45950	45950	45950	45950	0
137	20230605	190600	876367200	45950	45950	45950	45950	0
138	20230605	190500	876367200	45950	45950	45950	45950	0
139	20230605	190400	876367200	45950	45950	45950	45950	0
140	20230605	190300	876367200	45950	45950	45950	45950	0
141	20230605	190200	876367200	45950	45950	45950	45950	0
142	20230605	190100	876367200	45950	45950	45950	45950	0
143	20230605	190000	876367200	45950	45950	45950	45950	0
144	20230605	185900	876367200	45950	45950	45950	45950	0
145	20230605	185800	876367200	45950	45950	45950	45950	0
146	20230605	185700	876367200	45950	45950	45950	45950	0
147	20230605	185600	876367200	45950	45950	45950	45950	0
148	20230605	185500	876367200	45950	45950	45950	45950	0
149	20230605	185400	876367200	45950	45950	45950	45950	0
150	20230605	185300	876367200	45950	45950	45950	45950	0
151	20230605	185200	876367200	45950	45950	45950	45950	0
152	20230605	185100	876367200	45950	45950	45950	45950	566
153	20230605	185000	876367200	45950	45950	45950	45950	0
154	20230605	184900	876367200	45950	45950	45950	45950	0
155	20230605	184800	876367200	45950	45950	45950	45950	0
156	20230605	184700	876367200	45950	45950	45950	45950	0
157	20230605	184600	876367200	45950	45950	45950	45950	0
158	20230605	184500	876367200	45950	45950	45950	45950	0
159	20230605	184400	876367200	45950	45950	45950	45950	0
160	20230605	184300	876367200	45950	45950	45950	45950	0
161	20230605	184200	876367200	45950	45950	45950	45950	0
162	20230605	184100	876367200	45950	45950	45950	45950	0
163	20230605	184000	876367200	45950	45950	45950	45950	0
164	20230605	183900	876367200	45950	45950	45950	45950	0
165	20230605	183800	876367200	45950	45950	45950	45950	0
166	20230605	183700	876367200	45950	45950	45950	45950	0
167	20230605	183600	876367200	45950	45950	45950	45950	0
168	20230605	183500	876367200	45950	45950	45950	45950	0
169	20230605	183400	876367200	45950	45950	45950	45950	0
170	20230605	183300	876367200	45950	45950	45950	45950	0
171	20230605	183200	876367200	45950	45950	45950	45950	0
172	20230605	183100	876367200	45950	45950	45950	45950	0
173	20230605	183000	876367200	45950	45950	45950	45950	0
174	20230605	182900	876367200	45950	45950	45950	45950	0
175	20230605	182800	876367200	45950	45950	45950	45950	0
176	20230605	182700	876367200	45950	45950	45950	45950	0
177	20230605	182600	876367200	45950	45950	45950	45950	0
178	20230605	182500	876367200	45950	45950	45950	45950	0
179	20230605	182400	876367200	45950	45950	45950	45950	0
180	20230605	182300	876367200	45950	45950	45950	45950	0
181	20230605	182200	876367200	45950	45950	45950	45950	0
182	20230605	182100	876367200	45950	45950	45950	45950	566
183	20230605	182000	876367200	45950	45950	45950	45950	0
184	20230605	181900	876367200	45950	45950	45950	45950	0
185	20230605	181800	876367200	45950	45950	45950	45950	0
186	20230605	181700	876367200	45950	45950	45950	45950	0
187	20230605	181600	876367200	45950	45950	45950	45950	0
188	20230605	181500	876367200	45950	45950	45950	45950	0
189	20230605	181400	876367200	45950	45950	45950	45950	0
190	20230605	181300	876367200	45950	45950	45950	45950	0
191	20230605	181200	876367200	45950	45950	45950	45950	0
192	20230605	181100	876367200	45950	45950	45950	45950	0
193	20230605	181000	876367200	45950	45950	45950	45950	0
194	20230605	180900	876367200	45950	45950	45950	45950	0
195	20230605	180800	876367200	45950	45950	45950	45950	0
196	20230605	180700	876367200	45950	45950	45950	45950	0
197	20230605	180600	876367200	45950	45950	45950	45950	0
198	20230605	180500	876367200	45950	45950	45950	45950	0
199	20230605	180400	876367200	45950	45950	45950	45950	0
200	20230605	180300	876367200	45950	45950	45950	45950	0
201	20230605	180200	876367200	45950	45950	45950	45950	0
202	20230605	180100	876367200	45950	45950	45950	45950	0
203	20230605	180000	876367200	45950	45950	45950	45950	0
204	20230605	175900	876367200	45950	45950	45950	45950	0
205	20230605	175800	876367200	45950	45950	45950	45950	0
206	20230605	175700	876367200	45950	45950	45950	45950	0
207	20230605	175600	876367200	45950	45950	45950	45950	0
208	20230605	175500	876367200	45950	45950	45950	45950	0
209	20230605	175400	876367200	45950	45950	45950	45950	0
210	20230605	175300	876367200	45950	45950	45950	45950	0
211	20230605	175200	876367200	45950	45950	45950	45950	0
212	20230605	175100	876367200	45950	45950	45950	45950	566
213	20230605	175000	876367200	45950	45950	45950	45950	0
214	20230605	174900	876367200	45950	45950	45950	45950	0
215	20230605	174800	876367200	45950	45950	45950	45950	0
216	20230605	174700	876367200	45950	45950	45950	45950	0
217	20230605	174600	876367200	45950	45950	45950	45950	0
218	20230605	174500	876367200	45950	45950	45950	45950	0
219	20230605	174400	876367200	45950	45950	45950	45950	0
220	20230605	174300	876367200	45950	45950	45950	45950	0
221	20230605	174200	876367200	45950	45950	45950	45950	0
222	20230605	174100	876367200	45950	45950	45950	45950	0
223	20230605	174000	876367200	45950	45950	45950	45950	0
224	20230605	173900	876367200	45950	45950	45950	45950	0
225	20230605	173800	876367200	45950	45950	45950	45950	0
226	20230605	173700	876367200	45950	45950	45950	45950	0
227	20230605	173600	876367200	45950	45950	45950	45950	0
228	20230605	173500	876367200	45950	45950	45950	45950	0
229	20230605	173400	876367200	45950	45950	45950	45950	0
230	20230605	173300	876367200	45950	45950	45950	45950	0
231	20230605	173200	876367200	45950	45950	45950	45950	0
232	20230605	173100	876367200	45950	45950	45950	45950	0
233	20230605	173000	876367200	45950	45950	45950	45950	0
234	20230605	172900	876367200	45950	45950	45950	45950	0
235	20230605	172800	876367200	45950	45950	45950	45950	0
236	20230605	172700	876367200	45950	45950	45950	45950	0
237	20230605	172600	876367200	45950	45950	45950	45950	0
238	20230605	172500	876367200	45950	45950	45950	45950	0
239	20230605	172400	876367200	45950	45950	45950	45950	0
240	20230605	172300	876367200	45950	45950	45950	45950	0
241	20230605	172200	876367200	45950	45950	45950	45950	0
242	20230605	172100	876367200	45950	45950	45950	45950	566
243	20230605	172000	876367200	45950	45950	45950	45950	0
244	20230605	171900	876367200	45950	45950	45950	45950	0
245	20230605	171800	876367200	45950	45950	45950	45950	0
246	20230605	171700	876367200	45950	45950	45950	45950	0
247	20230605	171600	876367200	45950	45950	45950	45950	0
248	20230605	171500	876367200	45950	45950	45950	45950	0
249	20230605	171400	876367200	45950	45950	45950	45950	0
250	20230605	171300	876367200	45950	45950	45950	45950	0
251	20230605	171200	876367200	45950	45950	45950	45950	0
252	20230605	171100	876367200	45950	45950	45950	45950	0
253	20230605	171000	876367200	45950	45950	45950	45950	0
254	20230605	170900	876367200	45950	45950	45950	45950	0
255	20230605	170800	876367200	45950	45950	45950	45950	0
256	20230605	170700	876367200	45950	45950	45950	45950	0
257	20230605	170600	876367200	45950	45950	45950	45950	0
258	20230605	170500	876367200	45950	45950	45950	45950	0
259	20230605	170400	876367200	45950	45950	45950	45950	0
260	20230605	170300	876367200	45950	45950	45950	45950	0
261	20230605	170200	876367200	45950	45950	45950	45950	0
262	20230605	170100	876367200	45950	45950	45950	45950	0
263	20230605	170000	876367200	45950	45950	45950	45950	0
264	20230605	165900	876367200	45950	45950	45950	45950	0
265	20230605	165800	876367200	45950	45950	45950	45950	0
266	20230605	165700	876367200	45950	45950	45950	45950	0
267	20230605	165600	876367200	45950	45950	45950	45950	0
268	20230605	165500	876367200	45950	45950	45950	45950	0
269	20230605	165400	876367200	45950	45950	45950	45950	0
270	20230605	165300	876367200	45950	45950	45950	45950	0
271	20230605	165200	876367200	45950	45950	45950	45950	0
272	20230605	165100	876367200	45950	45950	45950	45950	566
273	20230605	165000	876367200	45950	45950	45950	45950	0
274	20230605	164900	876367200	45950	45950	45950	45950	0
275	20230605	164800	876367200	45950	45950	45950	45950	0
276	20230605	164700	876367200	45950	45950	45950	45950	0
277	20230605	164600	876367200	45950	45950	45950	45950	0
278	20230605	164500	876367200	45950	45950	45950	45950	0
279	20230605	164400	876367200	45950	45950	45950	45950	0
280	20230605	164300	876367200	45950	45950	45950	45950	0
281	20230605	164200	876367200	45950	45950	45950	45950	0
282	20230605	164100	876367200	45950	45950	45950	45950	0
283	20230605	164000	876367200	45950	45950	45950	45950	0
284	20230605	163900	876367200	45950	45950	45950	45950	0
285	20230605	163800	876367200	45950	45950	45950	45950	0
286	20230605	163700	876367200	45950	45950	45950	45950	0
287	20230605	163600	876367200	45950	45950	45950	45950	0
288	20230605	163500	876367200	45950	45950	45950	45950	0
289	20230605	163400	876367200	45950	45950	45950	45950	0
290	20230605	163300	876367200	45950	45950	45950	45950	0
291	20230605	163200	876367200	45950	45950	45950	45950	0
292	20230605	163100	876367200	45950	45950	45950	45950	0
293	20230605	163000	876367200	45950	45950	45950	45950	0
294	20230605	162900	876367200	45950	45950	45950	45950	0
295	20230605	162800	876367200	45950	45950	45950	45950	0
296	20230605	162700	876367200	45950	45950	45950	45950	0
297	20230605	162600	876367200	45950	45950	45950	45950	0
298	20230605	162500	876367200	45950	45950	45950	45950	0
299	20230605	162400	876367200	45950	45950	45950	45950	0
300	20230605	162300	876367200	45950	45950	45950	45950	0
301	20230605	162200	876367200	45950	45950	45950	45950	0
302	20230605	162100	876367200	45950	45950	45950	45950	566
303	20230605	162000	876367200	45950	45950	45950	45950	0
304	20230605	161900	876367200	45950	45950	45950	45950	0
305	20230605	161800	876367200	45950	45950	45950	45950	0
306	20230605	161700	876367200	45950	45950	45950	45950	0
307	20230605	161600	876367200	45950	45950	45950	45950	0
308	20230605	161500	876367200	45950	45950	45950	45950	0
309	20230605	161400	876367200	45950	45950	45950	45950	0
310	20230605	161300	876367200	45950	45950	45950	45950	0
311	20230605	161200	876367200	45950	45950	45950	45950	0
312	20230605	161100	876367200	45950	45950	45950	45950	0
313	20230605	161000	876367200	45950	45950	45950	45950	0
314	20230605	160900	876367200	45950	45950	45950	45950	0
315	20230605	160800	876367200	45950	45950	45950	45950	0
316	20230605	160700	876367200	45950	45950	45950	45950	0
317	20230605	160600	876367200	45950	45950	45950	45950	0
318	20230605	160500	876367200	45950	45950	45950	45950	0
319	20230605	160400	876367200	45950	45950	45950	45950	0
320	20230605	160300	876367200	45950	45950	45950	45950	0
321	20230605	160200	876367200	45950	45950	45950	45950	0
322	20230605	160100	876367200	45950	45950	45950	45950	0
323	20230605	160000	876367200	45950	45950	45950	45950	0
324	20230605	155900	876367200	45950	45950	45950	45950	0
325	20230605	155800	876367200	45950	45950	45950	45950	0
326	20230605	155700	876367200	45950	45950	45950	45950	0
327	20230605	155600	876367200	45950	45950	45950	45950	0
328	20230605	155500	876367200	45950	45950	45950	45950	0
329	20230605	155400	876367200	45950	45950	45950	45950	0
330	20230605	155300	876367200	45950	45950	45950	45950	0
331	20230605	155200	876367200	45950	45950	45950	45950	0
332	20230605	155100	876367200	45950	45950	45950	45950	566
333	20230605	155000	876367200	45950	45950	45950	45950	0
334	20230605	154900	876367200	45950	45950	45950	45950	0
335	20230605	154800	876367200	45950	45950	45950	45950	0
336	20230605	154700	876367200	45950	45950	45950	45950	0
337	20230605	154600	876367200	45950	45950	45950	45950	0
338	20230605	154500	876367200	45950	45950	45950	45950	0
339	20230605	154400	876367200	45950	45950	45950	45950	0
340	20230605	154300	876367200	45950	45950	45950	45950	0
341	20230605	154200	876367200	45950	45950	45950	45950	0
342	20230605	154100	876367200	45950	45950	45950	45950	0
343	20230605	154000	876367200	45950	45950	45950	45950	0
344	20230605	153900	876367200	45950	45950	45950	45950	0
345	20230605	153800	876367200	45950	45950	45950	45950	0
346	20230605	153700	876367200	45950	45950	45950	45950	0
347	20230605	153600	876367200	45950	45950	45950	45950	0
348	20230605	153500	876367200	45950	45950	45950	45950	0
349	20230605	153400	876367200	45950	45950	45950	45950	0
350	20230605	153300	876367200	45950	45950	45950	45950	0
351	20230605	153200	876367200	45950	45950	45950	45950	0
352	20230605	153100	876367200	45950	45950	45950	45950	0
353	20230605	153000	876367200	45950	45950	45950	45950	566
354	20230605	152900	850359500	45950	45950	45950	45950	0
355	20230605	152800	850359500	45950	45950	45950	45950	0
356	20230605	152700	850359500	45950	45950	45950	45950	0
357	20230605	152600	850359500	45950	45950	45950	45950	0
358	20230605	152500	850359500	45950	45950	45950	45950	0
359	20230605	152400	850359500	45950	45950	45950	45950	0
360	20230605	152300	850359500	45950	45950	45950	45950	0
361	20230605	152200	850359500	45950	45950	45950	45950	0
362	20230605	152100	850359500	45950	45950	45950	45950	0
363	20230605	152000	850359500	45950	45950	45950	45950	0
364	20230605	151900	850359500	45950	45900	45950	45800	267
365	20230605	151800	838118500	45850	45850	45850	45850	33
366	20230605	151700	836605450	45850	45850	45850	45850	9
367	20230605	151600	836192800	45850	45850	45850	45850	0
368	20230605	151500	836192800	45850	45850	45850	45850	13
369	20230605	151400	835596750	45950	45950	45950	45950	0
370	20230605	151300	835596750	45950	45950	45950	45950	10
371	20230605	151200	835137250	45800	45900	45950	45800	236
372	20230605	151100	824302550	45900	45800	45900	45800	24
373	20230605	151000	823202350	45750	45750	45750	45750	179
374	20230605	150900	815013100	45750	45900	45900	45750	36
375	20230605	150800	813365950	45750	45800	45800	45750	280
376	20230605	150700	800546550	45800	45900	45900	45800	26
377	20230605	150600	799355250	45900	45900	45900	45900	5
378	20230605	150500	799125750	45900	45900	45900	45900	1
379	20230605	150400	799079850	45950	45950	45950	45950	3
380	20230605	150300	798942000	45950	45950	45950	45950	0
381	20230605	150200	798942000	45950	45800	45950	45800	245
382	20230605	150100	787719500	45800	45850	45850	45800	6
383	20230605	150000	787444600	45900	45900	45950	45900	44
384	20230605	145900	785424250	45950	45950	45950	45950	1
385	20230605	145800	785378300	45950	45950	45950	45950	20
386	20230605	145700	784459300	46000	46000	46000	46000	0
387	20230605	145600	784459300	46000	45950	46000	45950	231
388	20230605	145500	773835150	45950	45950	45950	45950	10
389	20230605	145400	773375650	46000	46000	46000	46000	0
390	20230605	145300	773375650	46000	46000	46000	46000	0
391	20230605	145200	773375650	46000	46000	46000	46000	155
392	20230605	145100	766245650	46000	46000	46000	46000	1
393	20230605	145000	766199650	45900	45900	45900	45900	0
394	20230605	144900	766199650	45900	45900	45900	45900	0
395	20230605	144800	766199650	45900	45900	45900	45900	15
396	20230605	144700	765511150	45900	45900	45900	45900	1
397	20230605	144600	765465250	45900	45900	45900	45900	0
398	20230605	144500	765465250	45900	45900	45900	45900	0
399	20230605	144400	765465250	45900	45900	45900	45900	0
400	20230605	144300	765465250	45900	45900	45900	45900	15
401	20230605	144200	764776750	45900	45900	45900	45900	11
402	20230605	144100	764271850	45900	45900	45900	45900	0
403	20230605	144000	764271850	45900	45900	45900	45900	1
404	20230605	143900	764225950	45750	45750	45750	45750	30
405	20230605	143800	762853450	45900	45850	45900	45850	2
406	20230605	143700	762761700	45850	45800	45850	45800	34
407	20230605	143600	761202900	45850	45850	45850	45850	0
408	20230605	143500	761202900	45850	45850	45850	45850	10
409	20230605	143400	760744400	45700	45800	45800	45700	300
410	20230605	143300	747030750	45800	45850	45850	45800	65
411	20230605	143200	744051250	45900	45900	45900	45900	0
412	20230605	143100	744051250	45900	45750	45900	45750	3
413	20230605	143000	743913700	45700	45700	45700	45700	0
414	20230605	142900	743913700	45700	45700	45700	45700	14
415	20230605	142800	743273900	45700	45800	45800	45700	400
416	20230605	142700	724961050	46000	46000	46000	46000	0
417	20230605	142600	724961050	46000	46000	46000	46000	0
418	20230605	142500	724961050	46000	46000	46000	45700	17
419	20230605	142400	724182350	45700	45950	45950	45700	1122
420	20230605	142300	672841650	46050	46050	46050	46050	0
421	20230605	142200	672841650	46050	46050	46050	46050	0
422	20230605	142100	672841650	46050	46050	46050	46050	0
423	20230605	142000	672841650	46050	46050	46050	46050	10
424	20230605	141900	672381150	46050	46050	46050	46050	0
425	20230605	141800	672381150	46050	46050	46050	46050	150
426	20230605	141700	665473650	46000	46000	46000	46000	378
427	20230605	141600	648085650	46000	46000	46000	46000	0
428	20230605	141500	648085650	46000	45900	46000	45850	51
429	20230605	141400	645746400	46000	46000	46000	46000	1
430	20230605	141300	645700400	45900	45900	45900	45900	0
431	20230605	141200	645700400	45900	45900	45900	45900	379
432	20230605	141100	628304300	45950	45950	45950	45950	0
433	20230605	141000	628304300	45950	45950	45950	45950	0
434	20230605	140900	628304300	45950	45900	45950	45900	18
435	20230605	140800	627477300	45900	45900	45900	45900	14
436	20230605	140700	626834700	45950	45950	45950	45950	0
437	20230605	140600	626834700	45950	45900	45950	45900	3
438	20230605	140500	626696950	45900	45900	45900	45900	0
439	20230605	140400	626696950	45900	45900	45900	45900	57
440	20230605	140300	624080650	45850	45850	45850	45850	5
441	20230605	140200	623851400	46000	46000	46000	46000	0
442	20230605	140100	623851400	46000	45850	46000	45850	292
443	20230605	140000	610453400	45850	45850	45850	45850	0
444	20230605	135900	610453400	45850	45850	45850	45850	1
445	20230605	135800	610407550	45850	45850	45850	45850	0
446	20230605	135700	610407550	45850	45850	45850	45850	13
447	20230605	135600	609811500	45850	45850	45850	45850	0
448	20230605	135500	609811500	45850	45850	45850	45850	0
449	20230605	135400	609811500	45850	45850	45850	45850	0
450	20230605	135300	609811500	45850	45850	45850	45850	0
451	20230605	135200	609811500	45850	45850	45850	45850	20
452	20230605	135100	608894500	45850	45850	45850	45800	31
453	20230605	135000	607473650	45850	45850	45850	45800	17
454	20230605	134900	606694850	45850	45900	45900	45850	173
455	20230605	134800	598762700	45850	45850	45850	45850	223
456	20230605	134700	588538150	45850	45900	45900	45850	97
457	20230605	134600	584086550	45950	45950	46000	45950	67
458	20230605	134500	581007400	45950	45950	45950	45950	0
459	20230605	134400	581007400	45950	45950	45950	45950	43
460	20230605	134300	579031550	46000	46000	46000	46000	0
461	20230605	134200	579031550	46000	46000	46000	46000	0
462	20230605	134100	579031550	46000	46000	46000	46000	0
463	20230605	134000	579031550	46000	46000	46000	46000	3
464	20230605	133900	578893550	45900	45900	45900	45900	56
465	20230605	133800	576323150	46000	46050	46050	46000	122
466	20230605	133700	570706150	46000	45950	46000	45900	492
467	20230605	133600	548087700	45900	45950	45950	45900	193
468	20230605	133500	539228900	45950	45950	45950	45950	0
469	20230605	133400	539228900	45950	45950	45950	45950	66
470	20230605	133300	536196200	45900	45900	45900	45900	0
471	20230605	133200	536196200	45900	45900	45900	45900	3
472	20230605	133100	536058500	45900	45900	45900	45900	0
473	20230605	133000	536058500	45900	45900	45900	45900	0
474	20230605	132900	536058500	45900	45900	45900	45900	0
475	20230605	132800	536058500	45900	45950	45950	45900	9
476	20230605	132700	535645200	45950	45950	45950	45950	4
477	20230605	132600	535461400	45950	45950	45950	45950	0
478	20230605	132500	535461400	45950	45950	45950	45950	13
479	20230605	132400	534864050	45900	45900	45900	45900	19
480	20230605	132300	533991950	45900	45950	45950	45900	113
481	20230605	132200	528800250	45950	45950	45950	45950	59
482	20230605	132100	526089200	45900	45900	45900	45900	0
483	20230605	132000	526089200	45900	45900	45900	45900	26
484	20230605	131900	524895800	45900	45950	45950	45900	709
485	20230605	131800	492321400	45950	45950	45950	45950	0
486	20230605	131700	492321400	45950	45950	45950	45950	4
487	20230605	131600	492137600	45950	45950	45950	45950	0
488	20230605	131500	492137600	45950	45950	45950	45950	23
489	20230605	131400	491080750	45950	45950	45950	45950	0
490	20230605	131300	491080750	45950	45950	45950	45950	0
491	20230605	131200	491080750	45950	45950	45950	45950	0
492	20230605	131100	491080750	45950	45950	45950	45950	1
493	20230605	131000	491034800	45950	46000	46000	45950	31
494	20230605	130900	489608850	46000	46000	46000	46000	0
495	20230605	130800	489608850	46000	46000	46000	46000	5
496	20230605	130700	489378850	45950	45950	45950	45950	4
497	20230605	130600	489195050	46000	46000	46000	46000	0
498	20230605	130500	489195050	46000	46000	46000	46000	0
499	20230605	130400	489195050	46000	46000	46000	46000	1
500	20230605	130300	489149050	45950	45950	45950	45950	0
501	20230605	130200	489149050	45950	45950	45950	45950	22
502	20230605	130100	488138150	45950	45950	45950	45950	45
503	20230605	130000	486070400	46000	46000	46000	46000	1
504	20230605	125900	486024400	46000	46000	46000	46000	7
505	20230605	125800	485702400	46050	46050	46050	46050	0
506	20230605	125700	485702400	46050	46050	46050	46050	0
507	20230605	125600	485702400	46050	46050	46050	46050	0
508	20230605	125500	485702400	46050	46050	46050	46050	10
509	20230605	125400	485241900	46050	46050	46050	46050	30
510	20230605	125300	483860400	46050	46050	46050	46050	0
511	20230605	125200	483860400	46050	46050	46050	46050	0
512	20230605	125100	483860400	46050	46050	46050	46050	7
513	20230605	125000	483538050	46050	46050	46050	46050	1
514	20230605	124900	483492000	46050	46000	46050	46000	5
515	20230605	124800	483261850	45950	45950	45950	45950	0
516	20230605	124700	483261850	45950	45950	45950	45900	201
517	20230605	124600	474026550	45950	46050	46050	45950	81
518	20230605	124500	470301050	46050	46050	46050	46050	0
519	20230605	124400	470301050	46050	46050	46050	46050	0
520	20230605	124300	470301050	46050	46050	46050	46050	0
521	20230605	124200	470301050	46050	46050	46050	46050	0
522	20230605	124100	470301050	46050	46050	46050	46050	1
523	20230605	124000	470255000	46050	46050	46050	46050	1
524	20230605	123900	470208950	46050	46050	46050	46050	11
525	20230605	123800	469702400	46000	46000	46000	46000	1
526	20230605	123700	469656400	46000	46050	46050	46000	31
527	20230605	123600	468229350	46050	46050	46050	46050	0
528	20230605	123500	468229350	46050	46050	46050	46050	12
529	20230605	123400	467676750	46050	46000	46050	46000	16
530	20230605	123300	466940250	46050	46050	46050	46050	30
531	20230605	123200	465558750	46050	46050	46050	46050	28
532	20230605	123100	464269350	46050	46050	46050	46050	1
533	20230605	123000	464223300	46000	46000	46000	46000	10
534	20230605	122900	463763300	46000	46000	46000	46000	0
535	20230605	122800	463763300	46000	46000	46000	46000	0
536	20230605	122700	463763300	46000	46000	46000	46000	50
537	20230605	122600	461463300	46000	46000	46000	45950	180
538	20230605	122500	453183950	46000	46000	46000	46000	1
539	20230605	122400	453137950	45950	45950	45950	45950	136
540	20230605	122300	446888750	45950	45950	45950	45950	2
541	20230605	122200	446796850	45950	45950	45950	45950	0
542	20230605	122100	446796850	45950	45950	45950	45950	0
543	20230605	122000	446796850	45950	45950	45950	45950	10
544	20230605	121900	446337350	45950	45950	45950	45950	0
545	20230605	121800	446337350	45950	45950	45950	45950	0
546	20230605	121700	446337350	45950	45900	45950	45900	86
547	20230605	121600	442389800	45900	45900	45900	45900	39
548	20230605	121500	440599700	45900	45900	45900	45900	0
549	20230605	121400	440599700	45900	45900	45900	45900	0
550	20230605	121300	440599700	45900	45900	45900	45900	0
551	20230605	121200	440599700	45900	45900	45900	45900	0
552	20230605	121100	440599700	45900	45850	45900	45850	96
553	20230605	121000	436198050	45850	45850	45850	45850	0
554	20230605	120900	436198050	45850	45850	45850	45850	0
555	20230605	120800	436198050	45850	45850	45850	45850	30
556	20230605	120700	434822550	45850	45850	45850	45850	3
557	20230605	120600	434685000	45850	45850	45850	45850	0
558	20230605	120500	434685000	45850	45850	45850	45850	0
559	20230605	120400	434685000	45850	45850	45850	45850	0
560	20230605	120300	434685000	45850	45850	45850	45850	0
561	20230605	120200	434685000	45850	45850	45850	45850	0
562	20230605	120100	434685000	45850	45850	45850	45850	6
563	20230605	120000	434409900	45750	45750	45750	45750	0
564	20230605	115900	434409900	45750	45750	45750	45750	0
565	20230605	115800	434409900	45750	45750	45750	45750	0
566	20230605	115700	434409900	45750	45750	45750	45750	0
567	20230605	115600	434409900	45750	45750	45750	45750	20
568	20230605	115500	433494900	45750	45750	45750	45750	11
569	20230605	115400	432991650	45750	45750	45750	45750	0
570	20230605	115300	432991650	45750	45750	45750	45750	30
571	20230605	115200	431619150	45800	45800	45800	45800	3
572	20230605	115100	431481750	45700	45800	45800	45700	391
573	20230605	115000	413591750	45800	45800	45800	45800	0
574	20230605	114900	413591750	45800	45800	45800	45800	0
575	20230605	114800	413591750	45800	45800	45800	45800	0
576	20230605	114700	413591750	45800	45800	45800	45800	0
577	20230605	114600	413591750	45800	45800	45800	45800	0
578	20230605	114500	413591750	45800	45800	45800	45800	0
579	20230605	114400	413591750	45800	45800	45800	45800	0
580	20230605	114300	413591750	45800	45800	45800	45800	0
581	20230605	114200	413591750	45800	45800	45800	45800	20
582	20230605	114100	412675750	45800	45800	45800	45800	0
583	20230605	114000	412675750	45800	45800	45800	45800	17
584	20230605	113900	411897150	45850	45850	45850	45850	0
585	20230605	113800	411897150	45850	45850	45850	45850	0
586	20230605	113700	411897150	45850	45850	45850	45850	0
587	20230605	113600	411897150	45850	45850	45850	45850	0
588	20230605	113500	411897150	45850	45850	45850	45850	0
589	20230605	113400	411897150	45850	45850	45850	45850	0
590	20230605	113300	411897150	45850	45850	45850	45850	0
591	20230605	113200	411897150	45850	45850	45850	45850	98
592	20230605	113100	407403850	45850	45850	45850	45850	7
593	20230605	113000	407082900	45850	45850	45850	45850	0
594	20230605	112900	407082900	45850	45800	45850	45800	4
595	20230605	112800	406899650	45800	45800	45800	45800	0
596	20230605	112700	406899650	45800	45800	45800	45800	0
597	20230605	112600	406899650	45800	45800	45800	45800	0
598	20230605	112500	406899650	45800	45800	45800	45800	0
599	20230605	112400	406899650	45800	45800	45800	45800	3
600	20230605	112300	406762250	45750	45750	45750	45750	0
601	20230605	112200	406762250	45750	45750	45750	45750	0
602	20230605	112100	406762250	45750	45750	45750	45750	3
603	20230605	112000	406625000	45850	45850	45850	45850	0
604	20230605	111900	406625000	45850	45850	45850	45850	0
605	20230605	111800	406625000	45850	45850	45850	45850	0
606	20230605	111700	406625000	45850	45850	45850	45850	58
607	20230605	111600	403965700	45850	45850	45850	45850	4
608	20230605	111500	403782300	45750	45750	45750	45750	3
609	20230605	111400	403645050	45750	45750	45750	45750	0
610	20230605	111300	403645050	45750	45750	45750	45750	534
611	20230605	111200	379214550	45750	45750	45750	45750	0
612	20230605	111100	379214550	45750	45750	45750	45750	10
613	20230605	111000	378757050	45750	45750	45750	45750	22
614	20230605	110900	377750550	45750	45750	45750	45750	61
615	20230605	110800	374959800	45850	45850	45850	45850	0
616	20230605	110700	374959800	45850	45850	45850	45850	10
617	20230605	110600	374501300	45850	45800	45850	45800	17
618	20230605	110500	373722250	45750	45750	45750	45750	0
619	20230605	110400	373722250	45750	45800	45800	45750	41
620	20230605	110300	371845800	45800	45800	45800	45800	36
621	20230605	110200	370197000	45800	45750	45800	45750	32
622	20230605	110100	368732500	45650	45850	45850	45650	728
623	20230605	110000	335474000	45800	45800	45800	45800	1
624	20230605	105900	335428200	45800	45850	45850	45800	9
625	20230605	105800	335015650	45850	45850	45850	45850	0
626	20230605	105700	335015650	45850	45850	45850	45850	0
627	20230605	105600	335015650	45850	45850	45850	45850	10
628	20230605	105500	334557150	45800	45800	45800	45800	1
629	20230605	105400	334511350	45800	45800	45800	45800	44
630	20230605	105300	332496150	45800	45800	45800	45800	64
631	20230605	105200	329564950	45850	45850	45850	45850	2
632	20230605	105100	329473250	45850	45850	45850	45850	15
633	20230605	105000	328785500	45850	45850	45850	45850	0
634	20230605	104900	328785500	45850	45850	45850	45850	150
635	20230605	104800	321908000	45900	45850	45900	45850	13
636	20230605	104700	321311450	45850	45850	45850	45850	0
637	20230605	104600	321311450	45850	45850	45850	45850	0
638	20230605	104500	321311450	45850	45850	45850	45850	0
639	20230605	104400	321311450	45850	45900	45900	45850	6
640	20230605	104300	321036250	45900	45900	45900	45900	0
641	20230605	104200	321036250	45900	45900	45900	45900	0
642	20230605	104100	321036250	45900	45900	45900	45900	0
643	20230605	104000	321036250	45900	45900	45900	45900	2
644	20230605	103900	320944450	45900	45900	45900	45900	0
645	20230605	103800	320944450	45900	45900	45900	45900	0
646	20230605	103700	320944450	45900	45850	45900	45850	55
647	20230605	103600	318420100	45850	45850	45850	45850	100
648	20230605	103500	313835100	45850	45850	45850	45850	50
649	20230605	103400	311542600	45850	45850	45850	45850	27
650	20230605	103300	310304650	45900	45900	45900	45900	0
651	20230605	103200	310304650	45900	45950	45950	45900	90
652	20230605	103100	306173450	45950	45950	45950	45950	101
653	20230605	103000	301532500	45950	45950	45950	45950	5
654	20230605	102900	301302750	46000	46000	46000	46000	0
655	20230605	102800	301302750	46000	46000	46000	46000	57
656	20230605	102700	298680750	46000	46000	46000	46000	3
657	20230605	102600	298542750	46000	46000	46000	46000	0
658	20230605	102500	298542750	46000	46000	46000	46000	0
659	20230605	102400	298542750	46000	46000	46000	46000	13
660	20230605	102300	297944750	46000	46000	46000	46000	0
661	20230605	102200	297944750	46000	46000	46000	46000	0
662	20230605	102100	297944750	46000	46000	46000	46000	1
663	20230605	102000	297898750	46000	46000	46000	46000	3
664	20230605	101900	297760750	46050	46050	46050	46050	13
665	20230605	101800	297162100	46050	46050	46050	46050	0
666	20230605	101700	297162100	46050	46050	46050	46000	9
667	20230605	101600	296747800	46050	46050	46050	46050	0
668	20230605	101500	296747800	46050	46000	46050	46000	3
669	20230605	101400	296609750	46000	46050	46050	46000	43
670	20230605	101300	294631650	46000	46000	46000	46000	12
671	20230605	101200	294079650	46000	46000	46000	46000	1
672	20230605	101100	294033650	46000	46000	46000	46000	52
673	20230605	101000	291641650	46000	46000	46000	46000	3
674	20230605	100900	291503650	46000	46000	46000	46000	0
675	20230605	100800	291503650	46000	46000	46000	46000	25
676	20230605	100700	290353650	46000	46000	46000	46000	33
677	20230605	100600	288835650	46000	46000	46000	46000	20
678	20230605	100500	287915650	45950	45900	45950	45900	35
679	20230605	100400	286307650	45900	45900	45900	45900	3
680	20230605	100300	286169950	45900	45900	45900	45900	0
681	20230605	100200	286169950	45900	45900	45900	45900	1
682	20230605	100100	286124050	45900	46000	46000	45900	3
683	20230605	100000	285986250	46000	46000	46000	46000	0
684	20230605	095900	285986250	46000	45950	46000	45950	155
685	20230605	095800	278863950	45950	45950	45950	45950	1
686	20230605	095700	278818000	45950	45950	45950	45950	32
687	20230605	095600	277347600	46000	46000	46000	46000	2
688	20230605	095500	277255600	46000	46000	46050	46000	461
689	20230605	095400	256039600	46000	46000	46000	46000	41
690	20230605	095300	254153600	46000	45950	46000	45950	188
691	20230605	095200	245505750	46000	46000	46000	46000	5
692	20230605	095100	245275750	46000	45950	46000	45950	43
693	20230605	095000	243297950	45950	45950	45950	45950	227
694	20230605	094900	232867300	45900	45900	45900	45900	43
695	20230605	094800	230893600	45950	45950	45950	45950	1
696	20230605	094700	230847650	45950	45900	45950	45900	101
697	20230605	094600	226211700	45900	45900	45900	45900	0
698	20230605	094500	226211700	45900	46000	46000	45900	5
699	20230605	094400	225982000	46000	46000	46000	46000	100
700	20230605	094300	221382000	46000	45950	46000	45950	2
701	20230605	094200	221290050	45950	45950	45950	45950	11
702	20230605	094100	220784600	45950	45900	45950	45900	67
703	20230605	094000	217709250	45850	45850	45850	45850	0
704	20230605	093900	217709250	45850	45800	45850	45800	26
705	20230605	093800	216518250	45900	45900	45900	45900	59
706	20230605	093700	213810150	45900	45850	45900	45850	104
707	20230605	093600	209041300	45800	45800	45800	45800	6
708	20230605	093500	208766500	45800	45850	45850	45800	7
709	20230605	093400	208445700	45850	45850	45850	45850	0
710	20230605	093300	208445700	45850	45800	45850	45800	11
711	20230605	093200	207941500	45850	45650	45850	45650	52
712	20230605	093100	205567300	45650	45650	45650	45650	103
713	20230605	093000	200865350	45850	45750	45850	45650	503
714	20230605	092900	177900750	45850	45750	45850	45750	51
715	20230605	092800	175562600	45750	45700	45750	45700	99
716	20230605	092700	171037800	45600	45650	45650	45600	3
717	20230605	092600	170900950	45600	45600	45600	45550	93
718	20230605	092500	166663250	45550	45550	45550	45550	0
719	20230605	092400	166663250	45550	45600	45600	45550	29
720	20230605	092300	165341000	45600	45600	45600	45550	210
721	20230605	092200	155767600	45600	45650	45650	45600	10
722	20230605	092100	155311250	45650	45700	45700	45650	26
723	20230605	092000	154123700	45600	45700	45700	45600	256
724	20230605	091900	142437400	45700	45750	45750	45700	33
725	20230605	091800	140928650	45750	45750	45750	45750	1
726	20230605	091700	140882900	45700	45750	45750	45700	333
727	20230605	091600	125657000	45700	45750	45750	45700	479
728	20230605	091500	103761900	45750	45750	45750	45750	63
729	20230605	091400	100879650	45750	45800	45800	45750	23
730	20230605	091300	99827350	45700	45750	45750	45700	473
731	20230605	091200	78204000	45750	45800	45800	45750	472
732	20230605	091100	56602500	45800	45800	45800	45800	3
733	20230605	091000	56465100	45900	45900	45900	45800	113
734	20230605	090900	51288400	45900	45800	45900	45800	33
735	20230605	090800	49776900	45900	45900	45900	45900	2
736	20230605	090700	49685100	45800	45900	45900	45800	61
737	20230605	090600	46885950	45850	45850	45850	45800	251
738	20230605	090500	35388700	45850	45850	45850	45850	76
739	20230605	090400	31904100	45850	45900	45900	45850	33
740	20230605	090300	30391000	45950	45950	45950	45950	13
741	20230605	090200	29793650	45950	45750	45950	45750	117
742	20230605	090100	24432700	45750	45950	45950	45750	94
743	20230605	090000	20122750	46000	46000	46450	46000	437