KissMeData/243840/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205700	2535605600	47550	47550	47550	47550	1703
3	20230602	205600	2535605600	47550	47550	47550	47550	0
4	20230602	205500	2535605600	47550	47550	47550	47550	0
5	20230602	205400	2535605600	47550	47550	47550	47550	0
6	20230602	205300	2535605600	47550	47550	47550	47550	0
7	20230602	205200	2535605600	47550	47550	47550	47550	0
8	20230602	205100	2535605600	47550	47550	47550	47550	0
9	20230602	205000	2535605600	47550	47550	47550	47550	0
10	20230602	204900	2535605600	47550	47550	47550	47550	0
11	20230602	204800	2535605600	47550	47550	47550	47550	0
12	20230602	204700	2535605600	47550	47550	47550	47550	0
13	20230602	204600	2535605600	47550	47550	47550	47550	0
14	20230602	204500	2535605600	47550	47550	47550	47550	0
15	20230602	204400	2535605600	47550	47550	47550	47550	0
16	20230602	204300	2535605600	47550	47550	47550	47550	0
17	20230602	204200	2535605600	47550	47550	47550	47550	0
18	20230602	204100	2535605600	47550	47550	47550	47550	0
19	20230602	204000	2535605600	47550	47550	47550	47550	0
20	20230602	203900	2535605600	47550	47550	47550	47550	0
21	20230602	203800	2535605600	47550	47550	47550	47550	0
22	20230602	203700	2535605600	47550	47550	47550	47550	0
23	20230602	203600	2535605600	47550	47550	47550	47550	0
24	20230602	203500	2535605600	47550	47550	47550	47550	0
25	20230602	203400	2535605600	47550	47550	47550	47550	0
26	20230602	203300	2535605600	47550	47550	47550	47550	0
27	20230602	203200	2535605600	47550	47550	47550	47550	0
28	20230602	203100	2535605600	47550	47550	47550	47550	0
29	20230602	203000	2535605600	47550	47550	47550	47550	0
30	20230602	202900	2535605600	47550	47550	47550	47550	0
31	20230602	202800	2535605600	47550	47550	47550	47550	0
32	20230602	202700	2535605600	47550	47550	47550	47550	1703
33	20230602	202600	2535605600	47550	47550	47550	47550	0
34	20230602	202500	2535605600	47550	47550	47550	47550	0
35	20230602	202400	2535605600	47550	47550	47550	47550	0
36	20230602	202300	2535605600	47550	47550	47550	47550	0
37	20230602	202200	2535605600	47550	47550	47550	47550	0
38	20230602	202100	2535605600	47550	47550	47550	47550	0
39	20230602	202000	2535605600	47550	47550	47550	47550	0
40	20230602	201900	2535605600	47550	47550	47550	47550	0
41	20230602	201800	2535605600	47550	47550	47550	47550	0
42	20230602	201700	2535605600	47550	47550	47550	47550	0
43	20230602	201600	2535605600	47550	47550	47550	47550	0
44	20230602	201500	2535605600	47550	47550	47550	47550	0
45	20230602	201400	2535605600	47550	47550	47550	47550	0
46	20230602	201300	2535605600	47550	47550	47550	47550	0
47	20230602	201200	2535605600	47550	47550	47550	47550	0
48	20230602	201100	2535605600	47550	47550	47550	47550	0
49	20230602	201000	2535605600	47550	47550	47550	47550	0
50	20230602	200900	2535605600	47550	47550	47550	47550	0
51	20230602	200800	2535605600	47550	47550	47550	47550	0
52	20230602	200700	2535605600	47550	47550	47550	47550	0
53	20230602	200600	2535605600	47550	47550	47550	47550	0
54	20230602	200500	2535605600	47550	47550	47550	47550	0
55	20230602	200400	2535605600	47550	47550	47550	47550	0
56	20230602	200300	2535605600	47550	47550	47550	47550	0
57	20230602	200200	2535605600	47550	47550	47550	47550	0
58	20230602	200100	2535605600	47550	47550	47550	47550	0
59	20230602	200000	2535605600	47550	47550	47550	47550	0
60	20230602	195900	2535605600	47550	47550	47550	47550	0
61	20230602	195800	2535605600	47550	47550	47550	47550	0
62	20230602	195700	2535605600	47550	47550	47550	47550	1703
63	20230602	195600	2535605600	47550	47550	47550	47550	0
64	20230602	195500	2535605600	47550	47550	47550	47550	0
65	20230602	195400	2535605600	47550	47550	47550	47550	0
66	20230602	195300	2535605600	47550	47550	47550	47550	0
67	20230602	195200	2535605600	47550	47550	47550	47550	0
68	20230602	195100	2535605600	47550	47550	47550	47550	0
69	20230602	195000	2535605600	47550	47550	47550	47550	0
70	20230602	194900	2535605600	47550	47550	47550	47550	0
71	20230602	194800	2535605600	47550	47550	47550	47550	0
72	20230602	194700	2535605600	47550	47550	47550	47550	0
73	20230602	194600	2535605600	47550	47550	47550	47550	0
74	20230602	194500	2535605600	47550	47550	47550	47550	0
75	20230602	194400	2535605600	47550	47550	47550	47550	0
76	20230602	194300	2535605600	47550	47550	47550	47550	0
77	20230602	194200	2535605600	47550	47550	47550	47550	0
78	20230602	194100	2535605600	47550	47550	47550	47550	0
79	20230602	194000	2535605600	47550	47550	47550	47550	0
80	20230602	193900	2535605600	47550	47550	47550	47550	0
81	20230602	193800	2535605600	47550	47550	47550	47550	0
82	20230602	193700	2535605600	47550	47550	47550	47550	0
83	20230602	193600	2535605600	47550	47550	47550	47550	0
84	20230602	193500	2535605600	47550	47550	47550	47550	0
85	20230602	193400	2535605600	47550	47550	47550	47550	0
86	20230602	193300	2535605600	47550	47550	47550	47550	0
87	20230602	193200	2535605600	47550	47550	47550	47550	0
88	20230602	193100	2535605600	47550	47550	47550	47550	0
89	20230602	193000	2535605600	47550	47550	47550	47550	0
90	20230602	192900	2535605600	47550	47550	47550	47550	0
91	20230602	192800	2535605600	47550	47550	47550	47550	0
92	20230602	192700	2535605600	47550	47550	47550	47550	1703
93	20230602	192600	2535605600	47550	47550	47550	47550	0
94	20230602	192500	2535605600	47550	47550	47550	47550	0
95	20230602	192400	2535605600	47550	47550	47550	47550	0
96	20230602	192300	2535605600	47550	47550	47550	47550	0
97	20230602	192200	2535605600	47550	47550	47550	47550	0
98	20230602	192100	2535605600	47550	47550	47550	47550	0
99	20230602	192000	2535605600	47550	47550	47550	47550	0
100	20230602	191900	2535605600	47550	47550	47550	47550	0
101	20230602	191800	2535605600	47550	47550	47550	47550	0
102	20230602	191700	2535605600	47550	47550	47550	47550	0
103	20230602	191600	2535605600	47550	47550	47550	47550	0
104	20230602	191500	2535605600	47550	47550	47550	47550	0
105	20230602	191400	2535605600	47550	47550	47550	47550	0
106	20230602	191300	2535605600	47550	47550	47550	47550	0
107	20230602	191200	2535605600	47550	47550	47550	47550	0
108	20230602	191100	2535605600	47550	47550	47550	47550	0
109	20230602	191000	2535605600	47550	47550	47550	47550	0
110	20230602	190900	2535605600	47550	47550	47550	47550	0
111	20230602	190800	2535605600	47550	47550	47550	47550	0
112	20230602	190700	2535605600	47550	47550	47550	47550	0
113	20230602	190600	2535605600	47550	47550	47550	47550	0
114	20230602	190500	2535605600	47550	47550	47550	47550	0
115	20230602	190400	2535605600	47550	47550	47550	47550	0
116	20230602	190300	2535605600	47550	47550	47550	47550	0
117	20230602	190200	2535605600	47550	47550	47550	47550	0
118	20230602	190100	2535605600	47550	47550	47550	47550	0
119	20230602	190000	2535605600	47550	47550	47550	47550	0
120	20230602	185900	2535605600	47550	47550	47550	47550	0
121	20230602	185800	2535605600	47550	47550	47550	47550	0
122	20230602	185700	2535605600	47550	47550	47550	47550	1703
123	20230602	185600	2535605600	47550	47550	47550	47550	0
124	20230602	185500	2535605600	47550	47550	47550	47550	0
125	20230602	185400	2535605600	47550	47550	47550	47550	0
126	20230602	185300	2535605600	47550	47550	47550	47550	0
127	20230602	185200	2535605600	47550	47550	47550	47550	0
128	20230602	185100	2535605600	47550	47550	47550	47550	0
129	20230602	185000	2535605600	47550	47550	47550	47550	0
130	20230602	184900	2535605600	47550	47550	47550	47550	0
131	20230602	184800	2535605600	47550	47550	47550	47550	0
132	20230602	184700	2535605600	47550	47550	47550	47550	0
133	20230602	184600	2535605600	47550	47550	47550	47550	0
134	20230602	184500	2535605600	47550	47550	47550	47550	0
135	20230602	184400	2535605600	47550	47550	47550	47550	0
136	20230602	184300	2535605600	47550	47550	47550	47550	0
137	20230602	184200	2535605600	47550	47550	47550	47550	0
138	20230602	184100	2535605600	47550	47550	47550	47550	0
139	20230602	184000	2535605600	47550	47550	47550	47550	0
140	20230602	183900	2535605600	47550	47550	47550	47550	0
141	20230602	183800	2535605600	47550	47550	47550	47550	0
142	20230602	183700	2535605600	47550	47550	47550	47550	0
143	20230602	183600	2535605600	47550	47550	47550	47550	0
144	20230602	183500	2535605600	47550	47550	47550	47550	0
145	20230602	183400	2535605600	47550	47550	47550	47550	0
146	20230602	183300	2535605600	47550	47550	47550	47550	0
147	20230602	183200	2535605600	47550	47550	47550	47550	0
148	20230602	183100	2535605600	47550	47550	47550	47550	0
149	20230602	183000	2535605600	47550	47550	47550	47550	0
150	20230602	182900	2535605600	47550	47550	47550	47550	0
151	20230602	182800	2535605600	47550	47550	47550	47550	0
152	20230602	182700	2535605600	47550	47550	47550	47550	1703
153	20230602	182600	2535605600	47550	47550	47550	47550	0
154	20230602	182500	2535605600	47550	47550	47550	47550	0
155	20230602	182400	2535605600	47550	47550	47550	47550	0
156	20230602	182300	2535605600	47550	47550	47550	47550	0
157	20230602	182200	2535605600	47550	47550	47550	47550	0
158	20230602	182100	2535605600	47550	47550	47550	47550	0
159	20230602	182000	2535605600	47550	47550	47550	47550	0
160	20230602	181900	2535605600	47550	47550	47550	47550	0
161	20230602	181800	2535605600	47550	47550	47550	47550	0
162	20230602	181700	2535605600	47550	47550	47550	47550	0
163	20230602	181600	2535605600	47550	47550	47550	47550	0
164	20230602	181500	2535605600	47550	47550	47550	47550	0
165	20230602	181400	2535605600	47550	47550	47550	47550	0
166	20230602	181300	2535605600	47550	47550	47550	47550	0
167	20230602	181200	2535605600	47550	47550	47550	47550	0
168	20230602	181100	2535605600	47550	47550	47550	47550	0
169	20230602	181000	2535605600	47550	47550	47550	47550	0
170	20230602	180900	2535605600	47550	47550	47550	47550	0
171	20230602	180800	2535605600	47550	47550	47550	47550	0
172	20230602	180700	2535605600	47550	47550	47550	47550	0
173	20230602	180600	2535605600	47550	47550	47550	47550	0
174	20230602	180500	2535605600	47550	47550	47550	47550	0
175	20230602	180400	2535605600	47550	47550	47550	47550	0
176	20230602	180300	2535605600	47550	47550	47550	47550	0
177	20230602	180200	2535605600	47550	47550	47550	47550	0
178	20230602	180100	2535605600	47550	47550	47550	47550	0
179	20230602	180000	2535605600	47550	47550	47550	47550	0
180	20230602	175900	2535605600	47550	47550	47550	47550	0
181	20230602	175800	2535605600	47550	47550	47550	47550	0
182	20230602	175700	2535605600	47550	47550	47550	47550	1703
183	20230602	175600	2535605600	47550	47550	47550	47550	0
184	20230602	175500	2535605600	47550	47550	47550	47550	0
185	20230602	175400	2535605600	47550	47550	47550	47550	0
186	20230602	175300	2535605600	47550	47550	47550	47550	0
187	20230602	175200	2535605600	47550	47550	47550	47550	0
188	20230602	175100	2535605600	47550	47550	47550	47550	0
189	20230602	175000	2535605600	47550	47550	47550	47550	0
190	20230602	174900	2535605600	47550	47550	47550	47550	0
191	20230602	174800	2535605600	47550	47550	47550	47550	0
192	20230602	174700	2535605600	47550	47550	47550	47550	0
193	20230602	174600	2535605600	47550	47550	47550	47550	0
194	20230602	174500	2535605600	47550	47550	47550	47550	0
195	20230602	174400	2535605600	47550	47550	47550	47550	0
196	20230602	174300	2535605600	47550	47550	47550	47550	0
197	20230602	174200	2535605600	47550	47550	47550	47550	0
198	20230602	174100	2535605600	47550	47550	47550	47550	0
199	20230602	174000	2535605600	47550	47550	47550	47550	0
200	20230602	173900	2535605600	47550	47550	47550	47550	0
201	20230602	173800	2535605600	47550	47550	47550	47550	0
202	20230602	173700	2535605600	47550	47550	47550	47550	0
203	20230602	173600	2535605600	47550	47550	47550	47550	0
204	20230602	173500	2535605600	47550	47550	47550	47550	0
205	20230602	173400	2535605600	47550	47550	47550	47550	0
206	20230602	173300	2535605600	47550	47550	47550	47550	0
207	20230602	173200	2535605600	47550	47550	47550	47550	0
208	20230602	173100	2535605600	47550	47550	47550	47550	0
209	20230602	173000	2535605600	47550	47550	47550	47550	0
210	20230602	172900	2535605600	47550	47550	47550	47550	0
211	20230602	172800	2535605600	47550	47550	47550	47550	0
212	20230602	172700	2535605600	47550	47550	47550	47550	1703
213	20230602	172600	2535605600	47550	47550	47550	47550	0
214	20230602	172500	2535605600	47550	47550	47550	47550	0
215	20230602	172400	2535605600	47550	47550	47550	47550	0
216	20230602	172300	2535605600	47550	47550	47550	47550	0
217	20230602	172200	2535605600	47550	47550	47550	47550	0
218	20230602	172100	2535605600	47550	47550	47550	47550	0
219	20230602	172000	2535605600	47550	47550	47550	47550	0
220	20230602	171900	2535605600	47550	47550	47550	47550	0
221	20230602	171800	2535605600	47550	47550	47550	47550	0
222	20230602	171700	2535605600	47550	47550	47550	47550	0
223	20230602	171600	2535605600	47550	47550	47550	47550	0
224	20230602	171500	2535605600	47550	47550	47550	47550	0
225	20230602	171400	2535605600	47550	47550	47550	47550	0
226	20230602	171300	2535605600	47550	47550	47550	47550	0
227	20230602	171200	2535605600	47550	47550	47550	47550	0
228	20230602	171100	2535605600	47550	47550	47550	47550	0
229	20230602	171000	2535605600	47550	47550	47550	47550	0
230	20230602	170900	2535605600	47550	47550	47550	47550	0
231	20230602	170800	2535605600	47550	47550	47550	47550	0
232	20230602	170700	2535605600	47550	47550	47550	47550	0
233	20230602	170600	2535605600	47550	47550	47550	47550	0
234	20230602	170500	2535605600	47550	47550	47550	47550	0
235	20230602	170400	2535605600	47550	47550	47550	47550	0
236	20230602	170300	2535605600	47550	47550	47550	47550	0
237	20230602	170200	2535605600	47550	47550	47550	47550	0
238	20230602	170100	2535605600	47550	47550	47550	47550	0
239	20230602	170000	2535605600	47550	47550	47550	47550	0
240	20230602	165900	2535605600	47550	47550	47550	47550	0
241	20230602	165800	2535605600	47550	47550	47550	47550	0
242	20230602	165700	2535605600	47550	47550	47550	47550	1703
243	20230602	165600	2535605600	47550	47550	47550	47550	0
244	20230602	165500	2535605600	47550	47550	47550	47550	0
245	20230602	165400	2535605600	47550	47550	47550	47550	0
246	20230602	165300	2535605600	47550	47550	47550	47550	0
247	20230602	165200	2535605600	47550	47550	47550	47550	0
248	20230602	165100	2535605600	47550	47550	47550	47550	0
249	20230602	165000	2535605600	47550	47550	47550	47550	0
250	20230602	164900	2535605600	47550	47550	47550	47550	0
251	20230602	164800	2535605600	47550	47550	47550	47550	0
252	20230602	164700	2535605600	47550	47550	47550	47550	0
253	20230602	164600	2535605600	47550	47550	47550	47550	0
254	20230602	164500	2535605600	47550	47550	47550	47550	0
255	20230602	164400	2535605600	47550	47550	47550	47550	0
256	20230602	164300	2535605600	47550	47550	47550	47550	0
257	20230602	164200	2535605600	47550	47550	47550	47550	0
258	20230602	164100	2535605600	47550	47550	47550	47550	0
259	20230602	164000	2535605600	47550	47550	47550	47550	0
260	20230602	163900	2535605600	47550	47550	47550	47550	0
261	20230602	163800	2535605600	47550	47550	47550	47550	0
262	20230602	163700	2535605600	47550	47550	47550	47550	0
263	20230602	163600	2535605600	47550	47550	47550	47550	0
264	20230602	163500	2535605600	47550	47550	47550	47550	0
265	20230602	163400	2535605600	47550	47550	47550	47550	0
266	20230602	163300	2535605600	47550	47550	47550	47550	0
267	20230602	163200	2535605600	47550	47550	47550	47550	0
268	20230602	163100	2535605600	47550	47550	47550	47550	0
269	20230602	163000	2535605600	47550	47550	47550	47550	0
270	20230602	162900	2535605600	47550	47550	47550	47550	0
271	20230602	162800	2535605600	47550	47550	47550	47550	0
272	20230602	162700	2535605600	47550	47550	47550	47550	1703
273	20230602	162600	2535605600	47550	47550	47550	47550	0
274	20230602	162500	2535605600	47550	47550	47550	47550	0
275	20230602	162400	2535605600	47550	47550	47550	47550	0
276	20230602	162300	2535605600	47550	47550	47550	47550	0
277	20230602	162200	2535605600	47550	47550	47550	47550	0
278	20230602	162100	2535605600	47550	47550	47550	47550	0
279	20230602	162000	2535605600	47550	47550	47550	47550	0
280	20230602	161900	2535605600	47550	47550	47550	47550	0
281	20230602	161800	2535605600	47550	47550	47550	47550	0
282	20230602	161700	2535605600	47550	47550	47550	47550	0
283	20230602	161600	2535605600	47550	47550	47550	47550	0
284	20230602	161500	2535605600	47550	47550	47550	47550	0
285	20230602	161400	2535605600	47550	47550	47550	47550	0
286	20230602	161300	2535605600	47550	47550	47550	47550	0
287	20230602	161200	2535605600	47550	47550	47550	47550	0
288	20230602	161100	2535605600	47550	47550	47550	47550	0
289	20230602	161000	2535605600	47550	47550	47550	47550	0
290	20230602	160900	2535605600	47550	47550	47550	47550	0
291	20230602	160800	2535605600	47550	47550	47550	47550	0
292	20230602	160700	2535605600	47550	47550	47550	47550	0
293	20230602	160600	2535605600	47550	47550	47550	47550	0
294	20230602	160500	2535605600	47550	47550	47550	47550	0
295	20230602	160400	2535605600	47550	47550	47550	47550	0
296	20230602	160300	2535605600	47550	47550	47550	47550	0
297	20230602	160200	2535605600	47550	47550	47550	47550	0
298	20230602	160100	2535605600	47550	47550	47550	47550	0
299	20230602	160000	2535605600	47550	47550	47550	47550	0
300	20230602	155900	2535605600	47550	47550	47550	47550	0
301	20230602	155800	2535605600	47550	47550	47550	47550	0
302	20230602	155700	2535605600	47550	47550	47550	47550	1703
303	20230602	155600	2535605600	47550	47550	47550	47550	0
304	20230602	155500	2535605600	47550	47550	47550	47550	0
305	20230602	155400	2535605600	47550	47550	47550	47550	0
306	20230602	155300	2535605600	47550	47550	47550	47550	0
307	20230602	155200	2535605600	47550	47550	47550	47550	0
308	20230602	155100	2535605600	47550	47550	47550	47550	0
309	20230602	155000	2535605600	47550	47550	47550	47550	0
310	20230602	154900	2535605600	47550	47550	47550	47550	0
311	20230602	154800	2535605600	47550	47550	47550	47550	0
312	20230602	154700	2535605600	47550	47550	47550	47550	0
313	20230602	154600	2535605600	47550	47550	47550	47550	0
314	20230602	154500	2535605600	47550	47550	47550	47550	0
315	20230602	154400	2535605600	47550	47550	47550	47550	0
316	20230602	154300	2535605600	47550	47550	47550	47550	0
317	20230602	154200	2535605600	47550	47550	47550	47550	0
318	20230602	154100	2535605600	47550	47550	47550	47550	0
319	20230602	154000	2535605600	47550	47550	47550	47550	0
320	20230602	153900	2535605600	47550	47550	47550	47550	0
321	20230602	153800	2535605600	47550	47550	47550	47550	0
322	20230602	153700	2535605600	47550	47550	47550	47550	0
323	20230602	153600	2535605600	47550	47550	47550	47550	0
324	20230602	153500	2535605600	47550	47550	47550	47550	0
325	20230602	153400	2535605600	47550	47550	47550	47550	0
326	20230602	153300	2535605600	47550	47550	47550	47550	0
327	20230602	153200	2535605600	47550	47550	47550	47550	0
328	20230602	153100	2535605600	47550	47550	47550	47550	0
329	20230602	153000	2535605600	47550	47550	47550	47550	1703
330	20230602	152900	2454627950	47350	47350	47350	47350	0
331	20230602	152800	2454627950	47350	47350	47350	47350	0
332	20230602	152700	2454627950	47350	47350	47350	47350	0
333	20230602	152600	2454627950	47350	47350	47350	47350	0
334	20230602	152500	2454627950	47350	47350	47350	47350	0
335	20230602	152400	2454627950	47350	47350	47350	47350	0
336	20230602	152300	2454627950	47350	47350	47350	47350	0
337	20230602	152200	2454627950	47350	47350	47350	47350	0
338	20230602	152100	2454627950	47350	47350	47350	47350	0
339	20230602	152000	2454627950	47350	47350	47350	47350	0
340	20230602	151900	2454627950	47350	47450	47450	47350	641
341	20230602	151800	2424222950	47450	47400	47450	47400	47
342	20230602	151700	2421995100	47350	47400	47400	47350	69
343	20230602	151600	2418724600	47400	47400	47400	47400	160
344	20230602	151500	2411140600	47450	47350	47450	47350	234
345	20230602	151400	2400053900	47350	47400	47400	47350	44
346	20230602	151300	2397968400	47350	47450	47450	47350	65
347	20230602	151200	2394885650	47400	47400	47450	47350	274
348	20230602	151100	2381909350	47400	47400	47400	47350	101
349	20230602	151000	2377124650	47400	47400	47450	47350	64
350	20230602	150900	2374090700	47450	47400	47450	47350	46
351	20230602	150800	2371910550	47400	47350	47400	47350	21
352	20230602	150700	2370915500	47400	47450	47450	47350	143
353	20230602	150600	2364141350	47450	47400	47450	47400	52
354	20230602	150500	2361676000	47400	47450	47450	47400	58
355	20230602	150400	2358924800	47450	47400	47450	47400	69
356	20230602	150300	2355651150	47400	47400	47450	47350	82
357	20230602	150200	2351763900	47400	47400	47450	47350	54
358	20230602	150100	2349204400	47400	47450	47450	47350	52
359	20230602	150000	2346738000	47450	47350	47450	47350	55
360	20230602	145900	2344129400	47400	47400	47400	47350	53
361	20230602	145800	2341617500	47400	47400	47450	47350	178
362	20230602	145700	2333178600	47400	47350	47400	47350	11
363	20230602	145600	2332657500	47350	47400	47400	47300	115
364	20230602	145500	2327212050	47350	47400	47400	47350	234
365	20230602	145400	2316129750	47400	47400	47400	47350	53
366	20230602	145300	2313617900	47350	47400	47400	47350	81
367	20230602	145200	2309778950	47400	47400	47400	47350	20
368	20230602	145100	2308831200	47400	47400	47400	47350	83
369	20230602	145000	2304897150	47450	47400	47450	47400	57
370	20230602	144900	2302192950	47400	47350	47400	47350	66
371	20230602	144800	2299064900	47400	47400	47400	47350	19
372	20230602	144700	2298164500	47400	47450	47450	47350	49
373	20230602	144600	2295841600	47450	47450	47450	47450	55
374	20230602	144500	2293231850	47450	47450	47450	47400	57
375	20230602	144400	2290527700	47450	47400	47450	47400	18
376	20230602	144300	2289674100	47400	47350	47400	47350	81
377	20230602	144200	2285836050	47350	47450	47450	47350	267
378	20230602	144100	2273182700	47450	47450	47450	47400	107
379	20230602	144000	2268108750	47450	47400	47450	47400	17
380	20230602	143900	2267302350	47400	47450	47450	47400	60
381	20230602	143800	2264455700	47450	47500	47500	47450	79
382	20230602	143700	2260707000	47450	47450	47500	47450	33
383	20230602	143600	2259140750	47450	47450	47450	47400	35
384	20230602	143500	2257480550	47450	47450	47500	47450	102
385	20230602	143400	2252638750	47500	47500	47550	47450	256
386	20230602	143300	2240477100	47550	47500	47550	47450	65
387	20230602	143200	2237386800	47550	47500	47550	47500	15
388	20230602	143100	2236674250	47500	47500	47550	47500	78
389	20230602	143000	2232968900	47500	47550	47550	47500	472
390	20230602	142900	2210530050	47550	47500	47550	47500	90
391	20230602	142800	2206252050	47500	47550	47550	47500	44
392	20230602	142700	2204161050	47550	47500	47550	47500	283
393	20230602	142600	2190716800	47500	47500	47500	47500	90
394	20230602	142500	2186441800	47500	47450	47500	47450	54
395	20230602	142400	2183877100	47500	47500	47500	47450	145
396	20230602	142300	2176990100	47500	47500	47500	47500	60
397	20230602	142200	2174140100	47500	47500	47500	47450	94
398	20230602	142100	2169675700	47500	47450	47500	47450	112
399	20230602	142000	2164356900	47450	47450	47500	47450	50
400	20230602	141900	2161984200	47500	47450	47500	47450	71
401	20230602	141800	2158612500	47450	47400	47450	47350	156
402	20230602	141700	2151212500	47450	47450	47450	47450	74
403	20230602	141600	2147701200	47400	47450	47450	47400	37
404	20230602	141500	2145945600	47400	47350	47400	47350	160
405	20230602	141400	2138362800	47350	47450	47500	47350	544
406	20230602	141300	2112565900	47450	47500	47500	47450	120
407	20230602	141200	2106869350	47500	47550	47550	47500	125
408	20230602	141100	2100927100	47550	47550	47550	47550	49
409	20230602	141000	2098597150	47550	47500	47550	47500	142
410	20230602	140900	2091851600	47500	47550	47550	47500	141
411	20230602	140800	2085147100	47500	47550	47550	47500	13
412	20230602	140700	2084529050	47550	47550	47550	47500	84
413	20230602	140600	2080535150	47550	47550	47550	47500	137
414	20230602	140500	2074021050	47550	47500	47550	47500	115
415	20230602	140400	2068555350	47550	47550	47550	47550	111
416	20230602	140300	2063277300	47550	47550	47550	47500	118
417	20230602	140200	2057666750	47550	47550	47550	47500	114
418	20230602	140100	2052247650	47550	47550	47550	47550	188
419	20230602	140000	2043308250	47550	47550	47550	47550	28
420	20230602	135900	2041976850	47550	47550	47550	47500	68
421	20230602	135800	2038743500	47500	47450	47550	47450	446
422	20230602	135700	2017558150	47450	47500	47500	47450	57
423	20230602	135600	2014850750	47500	47500	47500	47450	159
424	20230602	135500	2007306050	47500	47500	47500	47450	226
425	20230602	135400	1996571700	47500	47500	47500	47450	120
426	20230602	135300	1990872200	47500	47500	47500	47500	58
427	20230602	135200	1988117200	47500	47500	47500	47500	96
428	20230602	135100	1983557200	47500	47500	47500	47500	53
429	20230602	135000	1981039700	47500	47500	47500	47450	74
430	20230602	134900	1977524950	47550	47500	47550	47500	126
431	20230602	134800	1971534400	47500	47500	47550	47500	30
432	20230602	134700	1970109250	47500	47550	47550	47450	91
433	20230602	134600	1965787750	47500	47550	47550	47500	171
434	20230602	134500	1957659400	47550	47550	47550	47500	66
435	20230602	134400	1954521250	47550	47550	47550	47500	151
436	20230602	134300	1947342550	47550	47500	47550	47500	591
437	20230602	134200	1919243000	47500	47550	47550	47500	70
438	20230602	134100	1915915100	47500	47550	47550	47500	159
439	20230602	134000	1908356350	47550	47500	47550	47500	37
440	20230602	133900	1906597700	47550	47550	47550	47500	55
441	20230602	133800	1903982750	47550	47550	47550	47550	140
442	20230602	133700	1897325750	47500	47550	47550	47500	83
443	20230602	133600	1893380850	47550	47500	47550	47500	42
444	20230602	133500	1891384850	47550	47500	47550	47500	350
445	20230602	133400	1874747500	47500	47550	47550	47500	70
446	20230602	133300	1871420000	47550	47550	47550	47500	48
447	20230602	133200	1869137700	47550	47500	47550	47500	112
448	20230602	133100	1863817200	47500	47550	47550	47450	209
449	20230602	133000	1853889600	47550	47600	47600	47550	130
450	20230602	132900	1847705100	47600	47450	47600	47450	389
451	20230602	132800	1829230750	47500	47500	47600	47500	182
452	20230602	132700	1820584650	47500	47600	47650	47500	510
453	20230602	132600	1796341900	47550	47400	47650	47400	3431
454	20230602	132500	1633281350	47350	47350	47500	47350	893
455	20230602	132400	1590948600	47450	47400	47450	47400	613
456	20230602	132300	1561864650	47450	47400	47450	47400	356
457	20230602	132200	1544989700	47450	47350	47450	47350	256
458	20230602	132100	1532857000	47300	47400	47400	47300	232
459	20230602	132000	1521872400	47400	47400	47400	47350	142
460	20230602	131900	1515141950	47350	47300	47350	47300	192
461	20230602	131800	1506050800	47350	47350	47350	47300	127
462	20230602	131700	1500041350	47350	47350	47350	47300	148
463	20230602	131600	1493033850	47350	47400	47400	47350	1237
464	20230602	131500	1434408150	47350	47300	47400	47250	1529
465	20230602	131400	1362057800	47300	47200	47300	47200	730
466	20230602	131300	1327561500	47200	47100	47250	47100	2277
467	20230602	131200	1220219100	47100	47100	47100	47100	195
468	20230602	131100	1211034600	47100	47050	47100	47050	586
469	20230602	131000	1183462000	47050	47000	47050	46950	35
470	20230602	130900	1181815800	47000	47000	47000	47000	128
471	20230602	130800	1175799800	47000	47000	47000	47000	59
472	20230602	130700	1173026800	46950	47000	47000	46950	26
473	20230602	130600	1171804900	47000	47000	47050	47000	123
474	20230602	130500	1166023700	47000	47000	47000	47000	67
475	20230602	130400	1162874700	47000	47050	47050	47000	18
476	20230602	130300	1162028250	47000	47000	47000	47000	163
477	20230602	130200	1154367250	46950	47000	47000	46950	27
478	20230602	130100	1153098350	47000	47000	47000	47000	21
479	20230602	130000	1152111350	47000	47000	47000	47000	92
480	20230602	125900	1147787350	46950	46950	47000	46950	79
481	20230602	125800	1144078000	47000	46950	47000	46950	21
482	20230602	125700	1143091750	47000	47000	47000	47000	74
483	20230602	125600	1139613750	46950	47000	47000	46950	17
484	20230602	125500	1138815250	47050	47050	47050	47050	7
485	20230602	125400	1138485900	47000	46950	47000	46950	145
486	20230602	125300	1131671000	47000	47000	47000	47000	8
487	20230602	125200	1131295000	47000	47050	47050	47000	79
488	20230602	125100	1127581700	47000	47000	47000	47000	1
489	20230602	125000	1127534700	47000	47000	47050	46950	92
490	20230602	124900	1123210600	46950	47000	47050	46950	92
491	20230602	124800	1118887250	46950	47000	47000	46950	56
492	20230602	124700	1116256350	47050	47050	47050	47050	0
493	20230602	124600	1116256350	47050	47050	47050	47050	74
494	20230602	124500	1112774650	47000	47000	47050	47000	21
495	20230602	124400	1111786900	47000	47050	47050	47000	4
496	20230602	124300	1111598750	47050	46950	47050	46950	299
497	20230602	124200	1097544350	46900	46900	46900	46850	257
498	20230602	124100	1085491750	46900	46800	46900	46800	348
499	20230602	124000	1069194650	46800	46800	46850	46800	136
500	20230602	123900	1062823250	46800	46850	46850	46800	299
501	20230602	123800	1048829950	46850	46900	46900	46850	81
502	20230602	123700	1045034450	46900	46900	46900	46900	71
503	20230602	123600	1041704550	46900	46850	46900	46850	13
504	20230602	123500	1041094900	46850	46900	46900	46850	39
505	20230602	123400	1039267400	46900	46850	46900	46850	93
506	20230602	123300	1034906700	46900	46900	46950	46900	33
507	20230602	123200	1033358600	46900	46950	47000	46900	326
508	20230602	123100	1018053950	47000	46950	47000	46950	86
509	20230602	123000	1014012250	46950	46950	47000	46950	89
510	20230602	122900	1009833250	47000	47000	47000	46950	122
511	20230602	122800	1004104350	47000	46950	47000	46950	199
512	20230602	122700	994751400	46950	46950	47000	46950	1828
513	20230602	122600	908885650	46900	46950	46950	46900	428
514	20230602	122500	888791950	46900	46800	46900	46800	728
515	20230602	122400	854660800	46850	46800	46850	46800	735
516	20230602	122300	820257450	46800	46750	46800	46750	129
517	20230602	122200	814221850	46800	46750	46800	46750	16
518	20230602	122100	813473550	46800	46800	46800	46800	15
519	20230602	122000	812771550	46750	46750	46750	46700	218
520	20230602	121900	802580900	46700	46700	46700	46700	24
521	20230602	121800	801460100	46700	46700	46700	46700	11
522	20230602	121700	800946400	46800	46750	46800	46750	345
523	20230602	121600	784815450	46750	46750	46750	46750	0
524	20230602	121500	784815450	46750	46750	46750	46750	6
525	20230602	121400	784534950	46750	46750	46750	46700	105
526	20230602	121300	779627500	46700	46700	46700	46700	6
527	20230602	121200	779347300	46700	46700	46700	46700	14
528	20230602	121100	778693500	46750	46750	46750	46750	78
529	20230602	121000	775047000	46750	46700	46750	46700	18
530	20230602	120900	774206050	46700	46750	46750	46700	176
531	20230602	120800	765979550	46700	46700	46700	46700	67
532	20230602	120700	762850650	46700	46700	46700	46700	15
533	20230602	120600	762150150	46650	46700	46700	46650	154
534	20230602	120500	754959100	46750	46700	46750	46600	458
535	20230602	120400	733563700	46700	46700	46700	46700	166
536	20230602	120300	725811500	46650	46750	46750	46650	84
537	20230602	120200	721886150	46750	46700	46750	46700	91
538	20230602	120100	717632600	46700	46550	46700	46550	1383
539	20230602	120000	653170000	46550	46500	46550	46500	798
540	20230602	115900	616062650	46400	46400	46500	46400	61
541	20230602	115800	613230200	46500	46500	46500	46400	14
542	20230602	115700	612579800	46500	46450	46500	46450	413
543	20230602	115600	593394550	46350	46400	46400	46350	112
544	20230602	115500	588197800	46400	46400	46400	46350	31
545	20230602	115400	586759450	46450	46450	46450	46450	67
546	20230602	115300	583647300	46350	46450	46450	46350	14
547	20230602	115200	582997100	46400	46400	46400	46400	24
548	20230602	115100	581883500	46450	46400	46450	46400	73
549	20230602	115000	578496000	46400	46450	46450	46400	52
550	20230602	114900	576082500	46350	46350	46350	46350	1
551	20230602	114800	576036150	46400	46400	46400	46400	342
552	20230602	114700	560167350	46350	46350	46350	46350	1
553	20230602	114600	560121000	46400	46350	46400	46350	44
554	20230602	114500	558080950	46400	46400	46400	46400	74
555	20230602	114400	554647350	46350	46350	46350	46350	1
556	20230602	114300	554601000	46400	46400	46400	46400	13
557	20230602	114200	553997800	46300	46350	46350	46300	87
558	20230602	114100	549965400	46350	46300	46350	46300	8
559	20230602	114000	549594650	46350	46350	46350	46350	17
560	20230602	113900	548806700	46350	46350	46350	46300	81
561	20230602	113800	545052400	46300	46300	46300	46300	1
562	20230602	113700	545006100	46350	46350	46350	46350	49
563	20230602	113600	542734950	46350	46300	46350	46300	3
564	20230602	113500	542595950	46300	46300	46300	46300	1
565	20230602	113400	542549650	46300	46300	46300	46300	0
566	20230602	113300	542549650	46300	46300	46300	46300	1
567	20230602	113200	542503350	46300	46300	46300	46300	1
568	20230602	113100	542457050	46300	46300	46300	46300	1
569	20230602	113000	542410750	46350	46300	46350	46300	66
570	20230602	112900	539354700	46300	46300	46300	46300	56
571	20230602	112800	536761900	46300	46300	46300	46300	1
572	20230602	112700	536715600	46300	46350	46350	46300	8
573	20230602	112600	536344850	46350	46300	46350	46300	11
574	20230602	112500	535835500	46300	46300	46300	46300	151
575	20230602	112400	528844200	46350	46300	46350	46300	2
576	20230602	112300	528751550	46300	46300	46300	46300	0
577	20230602	112200	528751550	46300	46350	46350	46300	74
578	20230602	112100	525321700	46350	46350	46350	46350	1
579	20230602	112000	525275350	46350	46350	46350	46350	15
580	20230602	111900	524580100	46350	46350	46350	46350	1
581	20230602	111800	524533750	46350	46400	46400	46350	4
582	20230602	111700	524348200	46350	46350	46350	46350	0
583	20230602	111600	524348200	46350	46350	46350	46350	1
584	20230602	111500	524301850	46350	46350	46350	46350	120
585	20230602	111400	518739850	46400	46400	46400	46400	0
586	20230602	111300	518739850	46400	46350	46400	46350	6
587	20230602	111200	518461500	46350	46350	46350	46350	1
588	20230602	111100	518415150	46400	46400	46400	46400	1
589	20230602	111000	518368750	46400	46450	46450	46400	536
590	20230602	110900	493498300	46400	46400	46400	46400	0
591	20230602	110800	493498300	46400	46400	46450	46400	4
592	20230602	110700	493312650	46400	46400	46400	46400	1
593	20230602	110600	493266250	46450	46400	46450	46400	11
594	20230602	110500	492755800	46400	46400	46400	46400	129
595	20230602	110400	486770200	46400	46350	46400	46350	2
596	20230602	110300	486677450	46350	46400	46400	46350	30
597	20230602	110200	485286850	46350	46350	46350	46350	1
598	20230602	110100	485240500	46350	46350	46350	46350	22
599	20230602	110000	484220800	46350	46400	46400	46350	35
600	20230602	105900	482597200	46350	46350	46350	46350	106
601	20230602	105800	477684100	46350	46300	46350	46300	96
602	20230602	105700	473234550	46350	46350	46350	46350	100
603	20230602	105600	468599550	46350	46350	46350	46350	51
604	20230602	105500	466235700	46350	46350	46350	46350	152
605	20230602	105400	459190500	46350	46400	46400	46350	160
606	20230602	105300	451767500	46400	46450	46450	46400	44
607	20230602	105200	449723750	46450	46450	46450	46450	41
608	20230602	105100	447819300	46400	46450	46450	46400	4
609	20230602	105000	447633550	46450	46500	46500	46450	209
610	20230602	104900	437920250	46500	46400	46550	46400	937
611	20230602	104800	394371450	46400	46300	46400	46300	546
612	20230602	104700	369070350	46250	46250	46300	46250	234
613	20230602	104600	358245300	46250	46250	46250	46250	0
614	20230602	104500	358245300	46250	46200	46250	46150	47
615	20230602	104400	356073800	46200	46100	46200	46100	81
616	20230602	104300	352331700	46100	46100	46100	46100	251
617	20230602	104200	340760600	46100	46100	46100	46100	21
618	20230602	104100	339792500	46200	46100	46200	46100	19
619	20230602	104000	338916500	46200	46200	46200	46200	5
620	20230602	103900	338685500	46200	46100	46200	46100	168
621	20230602	103800	330930450	46100	46150	46150	46100	21
622	20230602	103700	329962300	46200	46150	46200	46150	137
623	20230602	103600	323639500	46100	46100	46100	46100	11
624	20230602	103500	323132400	46100	46100	46100	46100	0
625	20230602	103400	323132400	46100	46100	46100	46100	21
626	20230602	103300	322164300	46150	46050	46150	46050	113
627	20230602	103200	316949450	46050	46050	46050	46050	0
628	20230602	103100	316949450	46050	46100	46100	46050	11
629	20230602	103000	316442400	46050	46050	46050	46050	1
630	20230602	102900	316396350	46100	46100	46100	46100	10
631	20230602	102800	315935350	46100	46050	46100	46050	46
632	20230602	102700	313816800	46050	46150	46150	46050	5
633	20230602	102600	313586150	46050	46050	46050	46050	2
634	20230602	102500	313494050	46050	46100	46100	46050	100
635	20230602	102400	308884100	46100	46050	46100	46050	31
636	20230602	102300	307455050	46050	46100	46100	46050	111
637	20230602	102200	302338150	46050	46050	46050	46050	21
638	20230602	102100	301371100	46050	46050	46050	46050	1
639	20230602	102000	301325050	46100	46100	46100	46100	0
640	20230602	101900	301325050	46100	46150	46150	46100	36
641	20230602	101800	299665350	46100	46100	46100	46100	0
642	20230602	101700	299665350	46100	46150	46150	46100	250
643	20230602	101600	288127900	46100	46100	46100	46100	1
644	20230602	101500	288081800	46050	46050	46050	46050	148
645	20230602	101400	281266400	46050	46100	46100	46050	2
646	20230602	101300	281174250	46100	46100	46100	46100	52
647	20230602	101200	278777050	46100	46100	46100	46100	2
648	20230602	101100	278684850	46100	46100	46100	46100	11
649	20230602	101000	278177750	46100	46100	46100	46100	1
650	20230602	100900	278131650	46150	46150	46150	46150	0
651	20230602	100800	278131650	46150	46150	46150	46100	21
652	20230602	100700	277162550	46100	46050	46100	46050	337
653	20230602	100600	261642650	46050	46000	46050	46000	22
654	20230602	100500	260630150	45950	45950	46000	45950	3
655	20230602	100400	260492250	45950	45900	45950	45900	10
656	20230602	100300	260032800	45900	45900	45900	45900	24
657	20230602	100200	258931200	45900	45900	45900	45900	1
658	20230602	100100	258885300	45900	45900	45900	45900	2
659	20230602	100000	258793500	45900	46050	46050	45900	571
660	20230602	095900	232569700	46000	46000	46000	46000	1
661	20230602	095800	232523700	46000	46000	46000	46000	160
662	20230602	095700	225163700	46000	46050	46050	46000	3
663	20230602	095600	225025600	46050	46050	46050	46050	28
664	20230602	095500	223736200	46050	46050	46050	46050	0
665	20230602	095400	223736200	46050	46100	46100	46050	107
666	20230602	095300	218806050	46100	46100	46100	46100	1
667	20230602	095200	218759950	46050	46050	46050	46050	0
668	20230602	095100	218759950	46050	46050	46050	46050	1
669	20230602	095000	218713900	46050	46100	46100	46050	9
670	20230602	094900	218299050	46100	46100	46100	46100	0
671	20230602	094800	218299050	46100	46100	46100	46100	31
672	20230602	094700	216869950	46100	46150	46200	46100	90
673	20230602	094600	212716050	46200	46200	46200	46200	238
674	20230602	094500	201720450	46150	46150	46150	46150	18
675	20230602	094400	200889750	46150	46150	46150	46150	67
676	20230602	094300	197797700	46150	46200	46200	46150	6
677	20230602	094200	197520550	46150	46150	46150	46150	26
678	20230602	094100	196320650	46200	46200	46200	46200	14
679	20230602	094000	195673850	46150	46150	46150	46150	40
680	20230602	093900	193827850	46100	46100	46100	46100	9
681	20230602	093800	193412950	46100	46100	46100	46100	0
682	20230602	093700	193412950	46100	46150	46150	46100	10
683	20230602	093600	192951500	46200	46150	46200	46150	32
684	20230602	093500	191473300	46100	46050	46100	46050	53
685	20230602	093400	189031100	46000	46000	46000	46000	12
686	20230602	093300	188479100	46000	46050	46050	46000	92
687	20230602	093200	184246550	46050	46050	46050	46050	1
688	20230602	093100	184200500	45950	46050	46050	45950	16
689	20230602	093000	183463800	46050	46050	46050	46050	61
690	20230602	092900	180654750	46050	46000	46050	46000	441
691	20230602	092800	160351200	45850	45850	45850	45850	1
692	20230602	092700	160305350	45850	45850	45850	45850	0
693	20230602	092600	160305350	45850	45950	45950	45850	112
694	20230602	092500	155165650	46050	46000	46050	46000	4
695	20230602	092400	154981500	46050	45900	46050	45900	8
696	20230602	092300	154613550	45950	45950	46000	45950	11
697	20230602	092200	154108050	45900	45900	45900	45900	1
698	20230602	092100	154062150	45950	45950	46000	45950	56
699	20230602	092000	151487350	45950	46000	46000	45950	13
700	20230602	091900	150889400	46000	46000	46000	46000	922
701	20230602	091800	108477400	45950	45900	45950	45850	387
702	20230602	091700	90700000	45800	45800	45800	45800	1
703	20230602	091600	90654200	45800	45850	45850	45750	59
704	20230602	091500	87949200	45700	45700	45700	45700	0
705	20230602	091400	87949200	45700	45900	45900	45600	713
706	20230602	091300	55346350	45900	45900	45900	45900	15
707	20230602	091200	54657850	45900	45900	45900	45900	70
708	20230602	091100	51444850	45900	45950	45950	45900	499
709	20230602	091000	28540650	46000	46000	46000	46000	0
710	20230602	090900	28540650	46000	46000	46000	46000	1
711	20230602	090800	28494650	46000	45950	46000	45900	105
712	20230602	090700	23674500	45900	45900	45900	45900	3
713	20230602	090600	23536800	45900	45900	46000	45900	7
714	20230602	090500	23215200	45950	46000	46000	45950	47
715	20230602	090400	21055500	45950	46000	46000	45950	32
716	20230602	090300	19583900	45950	46050	46050	45950	9
717	20230602	090200	19169850	46050	46050	46100	46050	238
718	20230602	090100	8209600	46000	45950	46000	45950	4
719	20230602	090000	8025700	45850	45850	45900	45850	172