KissMeData/248170/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204500	118385000	28600	28600	28600	28600	4
3	20230602	204400	118385000	28600	28600	28600	28600	0
4	20230602	204300	118385000	28600	28600	28600	28600	0
5	20230602	204200	118385000	28600	28600	28600	28600	0
6	20230602	204100	118385000	28600	28600	28600	28600	0
7	20230602	204000	118385000	28600	28600	28600	28600	0
8	20230602	203900	118385000	28600	28600	28600	28600	0
9	20230602	203800	118385000	28600	28600	28600	28600	0
10	20230602	203700	118385000	28600	28600	28600	28600	0
11	20230602	203600	118385000	28600	28600	28600	28600	0
12	20230602	203500	118385000	28600	28600	28600	28600	0
13	20230602	203400	118385000	28600	28600	28600	28600	0
14	20230602	203300	118385000	28600	28600	28600	28600	0
15	20230602	203200	118385000	28600	28600	28600	28600	0
16	20230602	203100	118385000	28600	28600	28600	28600	0
17	20230602	203000	118385000	28600	28600	28600	28600	0
18	20230602	202900	118385000	28600	28600	28600	28600	0
19	20230602	202800	118385000	28600	28600	28600	28600	0
20	20230602	202700	118385000	28600	28600	28600	28600	0
21	20230602	202600	118385000	28600	28600	28600	28600	0
22	20230602	202500	118385000	28600	28600	28600	28600	0
23	20230602	202400	118385000	28600	28600	28600	28600	0
24	20230602	202300	118385000	28600	28600	28600	28600	0
25	20230602	202200	118385000	28600	28600	28600	28600	0
26	20230602	202100	118385000	28600	28600	28600	28600	0
27	20230602	202000	118385000	28600	28600	28600	28600	0
28	20230602	201900	118385000	28600	28600	28600	28600	0
29	20230602	201800	118385000	28600	28600	28600	28600	0
30	20230602	201700	118385000	28600	28600	28600	28600	0
31	20230602	201600	118385000	28600	28600	28600	28600	0
32	20230602	201500	118385000	28600	28600	28600	28600	4
33	20230602	201400	118385000	28600	28600	28600	28600	0
34	20230602	201300	118385000	28600	28600	28600	28600	0
35	20230602	201200	118385000	28600	28600	28600	28600	0
36	20230602	201100	118385000	28600	28600	28600	28600	0
37	20230602	201000	118385000	28600	28600	28600	28600	0
38	20230602	200900	118385000	28600	28600	28600	28600	0
39	20230602	200800	118385000	28600	28600	28600	28600	0
40	20230602	200700	118385000	28600	28600	28600	28600	0
41	20230602	200600	118385000	28600	28600	28600	28600	0
42	20230602	200500	118385000	28600	28600	28600	28600	0
43	20230602	200400	118385000	28600	28600	28600	28600	0
44	20230602	200300	118385000	28600	28600	28600	28600	0
45	20230602	200200	118385000	28600	28600	28600	28600	0
46	20230602	200100	118385000	28600	28600	28600	28600	0
47	20230602	200000	118385000	28600	28600	28600	28600	0
48	20230602	195900	118385000	28600	28600	28600	28600	0
49	20230602	195800	118385000	28600	28600	28600	28600	0
50	20230602	195700	118385000	28600	28600	28600	28600	0
51	20230602	195600	118385000	28600	28600	28600	28600	0
52	20230602	195500	118385000	28600	28600	28600	28600	0
53	20230602	195400	118385000	28600	28600	28600	28600	0
54	20230602	195300	118385000	28600	28600	28600	28600	0
55	20230602	195200	118385000	28600	28600	28600	28600	0
56	20230602	195100	118385000	28600	28600	28600	28600	0
57	20230602	195000	118385000	28600	28600	28600	28600	0
58	20230602	194900	118385000	28600	28600	28600	28600	0
59	20230602	194800	118385000	28600	28600	28600	28600	0
60	20230602	194700	118385000	28600	28600	28600	28600	0
61	20230602	194600	118385000	28600	28600	28600	28600	0
62	20230602	194500	118385000	28600	28600	28600	28600	4
63	20230602	194400	118385000	28600	28600	28600	28600	0
64	20230602	194300	118385000	28600	28600	28600	28600	0
65	20230602	194200	118385000	28600	28600	28600	28600	0
66	20230602	194100	118385000	28600	28600	28600	28600	0
67	20230602	194000	118385000	28600	28600	28600	28600	0
68	20230602	193900	118385000	28600	28600	28600	28600	0
69	20230602	193800	118385000	28600	28600	28600	28600	0
70	20230602	193700	118385000	28600	28600	28600	28600	0
71	20230602	193600	118385000	28600	28600	28600	28600	0
72	20230602	193500	118385000	28600	28600	28600	28600	0
73	20230602	193400	118385000	28600	28600	28600	28600	0
74	20230602	193300	118385000	28600	28600	28600	28600	0
75	20230602	193200	118385000	28600	28600	28600	28600	0
76	20230602	193100	118385000	28600	28600	28600	28600	0
77	20230602	193000	118385000	28600	28600	28600	28600	0
78	20230602	192900	118385000	28600	28600	28600	28600	0
79	20230602	192800	118385000	28600	28600	28600	28600	0
80	20230602	192700	118385000	28600	28600	28600	28600	0
81	20230602	192600	118385000	28600	28600	28600	28600	0
82	20230602	192500	118385000	28600	28600	28600	28600	0
83	20230602	192400	118385000	28600	28600	28600	28600	0
84	20230602	192300	118385000	28600	28600	28600	28600	0
85	20230602	192200	118385000	28600	28600	28600	28600	0
86	20230602	192100	118385000	28600	28600	28600	28600	0
87	20230602	192000	118385000	28600	28600	28600	28600	0
88	20230602	191900	118385000	28600	28600	28600	28600	0
89	20230602	191800	118385000	28600	28600	28600	28600	0
90	20230602	191700	118385000	28600	28600	28600	28600	0
91	20230602	191600	118385000	28600	28600	28600	28600	0
92	20230602	191500	118385000	28600	28600	28600	28600	4
93	20230602	191400	118385000	28600	28600	28600	28600	0
94	20230602	191300	118385000	28600	28600	28600	28600	0
95	20230602	191200	118385000	28600	28600	28600	28600	0
96	20230602	191100	118385000	28600	28600	28600	28600	0
97	20230602	191000	118385000	28600	28600	28600	28600	0
98	20230602	190900	118385000	28600	28600	28600	28600	0
99	20230602	190800	118385000	28600	28600	28600	28600	0
100	20230602	190700	118385000	28600	28600	28600	28600	0
101	20230602	190600	118385000	28600	28600	28600	28600	0
102	20230602	190500	118385000	28600	28600	28600	28600	0
103	20230602	190400	118385000	28600	28600	28600	28600	0
104	20230602	190300	118385000	28600	28600	28600	28600	0
105	20230602	190200	118385000	28600	28600	28600	28600	0
106	20230602	190100	118385000	28600	28600	28600	28600	0
107	20230602	190000	118385000	28600	28600	28600	28600	0
108	20230602	185900	118385000	28600	28600	28600	28600	0
109	20230602	185800	118385000	28600	28600	28600	28600	0
110	20230602	185700	118385000	28600	28600	28600	28600	0
111	20230602	185600	118385000	28600	28600	28600	28600	0
112	20230602	185500	118385000	28600	28600	28600	28600	0
113	20230602	185400	118385000	28600	28600	28600	28600	0
114	20230602	185300	118385000	28600	28600	28600	28600	0
115	20230602	185200	118385000	28600	28600	28600	28600	0
116	20230602	185100	118385000	28600	28600	28600	28600	0
117	20230602	185000	118385000	28600	28600	28600	28600	0
118	20230602	184900	118385000	28600	28600	28600	28600	0
119	20230602	184800	118385000	28600	28600	28600	28600	0
120	20230602	184700	118385000	28600	28600	28600	28600	0
121	20230602	184600	118385000	28600	28600	28600	28600	0
122	20230602	184500	118385000	28600	28600	28600	28600	4
123	20230602	184400	118385000	28600	28600	28600	28600	0
124	20230602	184300	118385000	28600	28600	28600	28600	0
125	20230602	184200	118385000	28600	28600	28600	28600	0
126	20230602	184100	118385000	28600	28600	28600	28600	0
127	20230602	184000	118385000	28600	28600	28600	28600	0
128	20230602	183900	118385000	28600	28600	28600	28600	0
129	20230602	183800	118385000	28600	28600	28600	28600	0
130	20230602	183700	118385000	28600	28600	28600	28600	0
131	20230602	183600	118385000	28600	28600	28600	28600	0
132	20230602	183500	118385000	28600	28600	28600	28600	0
133	20230602	183400	118385000	28600	28600	28600	28600	0
134	20230602	183300	118385000	28600	28600	28600	28600	0
135	20230602	183200	118385000	28600	28600	28600	28600	0
136	20230602	183100	118385000	28600	28600	28600	28600	0
137	20230602	183000	118385000	28600	28600	28600	28600	0
138	20230602	182900	118385000	28600	28600	28600	28600	0
139	20230602	182800	118385000	28600	28600	28600	28600	0
140	20230602	182700	118385000	28600	28600	28600	28600	0
141	20230602	182600	118385000	28600	28600	28600	28600	0
142	20230602	182500	118385000	28600	28600	28600	28600	0
143	20230602	182400	118385000	28600	28600	28600	28600	0
144	20230602	182300	118385000	28600	28600	28600	28600	0
145	20230602	182200	118385000	28600	28600	28600	28600	0
146	20230602	182100	118385000	28600	28600	28600	28600	0
147	20230602	182000	118385000	28600	28600	28600	28600	0
148	20230602	181900	118385000	28600	28600	28600	28600	0
149	20230602	181800	118385000	28600	28600	28600	28600	0
150	20230602	181700	118385000	28600	28600	28600	28600	0
151	20230602	181600	118385000	28600	28600	28600	28600	0
152	20230602	181500	118385000	28600	28600	28600	28600	4
153	20230602	181400	118385000	28600	28600	28600	28600	0
154	20230602	181300	118385000	28600	28600	28600	28600	0
155	20230602	181200	118385000	28600	28600	28600	28600	0
156	20230602	181100	118385000	28600	28600	28600	28600	0
157	20230602	181000	118385000	28600	28600	28600	28600	0
158	20230602	180900	118385000	28600	28600	28600	28600	0
159	20230602	180800	118385000	28600	28600	28600	28600	0
160	20230602	180700	118385000	28600	28600	28600	28600	0
161	20230602	180600	118385000	28600	28600	28600	28600	0
162	20230602	180500	118385000	28600	28600	28600	28600	0
163	20230602	180400	118385000	28600	28600	28600	28600	0
164	20230602	180300	118385000	28600	28600	28600	28600	0
165	20230602	180200	118385000	28600	28600	28600	28600	0
166	20230602	180100	118385000	28600	28600	28600	28600	0
167	20230602	180000	118385000	28600	28600	28600	28600	0
168	20230602	175900	118385000	28600	28600	28600	28600	0
169	20230602	175800	118385000	28600	28600	28600	28600	0
170	20230602	175700	118385000	28600	28600	28600	28600	0
171	20230602	175600	118385000	28600	28600	28600	28600	0
172	20230602	175500	118385000	28600	28600	28600	28600	0
173	20230602	175400	118385000	28600	28600	28600	28600	0
174	20230602	175300	118385000	28600	28600	28600	28600	0
175	20230602	175200	118385000	28600	28600	28600	28600	0
176	20230602	175100	118385000	28600	28600	28600	28600	0
177	20230602	175000	118385000	28600	28600	28600	28600	0
178	20230602	174900	118385000	28600	28600	28600	28600	0
179	20230602	174800	118385000	28600	28600	28600	28600	0
180	20230602	174700	118385000	28600	28600	28600	28600	0
181	20230602	174600	118385000	28600	28600	28600	28600	0
182	20230602	174500	118385000	28600	28600	28600	28600	4
183	20230602	174400	118385000	28600	28600	28600	28600	0
184	20230602	174300	118385000	28600	28600	28600	28600	0
185	20230602	174200	118385000	28600	28600	28600	28600	0
186	20230602	174100	118385000	28600	28600	28600	28600	0
187	20230602	174000	118385000	28600	28600	28600	28600	0
188	20230602	173900	118385000	28600	28600	28600	28600	0
189	20230602	173800	118385000	28600	28600	28600	28600	0
190	20230602	173700	118385000	28600	28600	28600	28600	0
191	20230602	173600	118385000	28600	28600	28600	28600	0
192	20230602	173500	118385000	28600	28600	28600	28600	0
193	20230602	173400	118385000	28600	28600	28600	28600	0
194	20230602	173300	118385000	28600	28600	28600	28600	0
195	20230602	173200	118385000	28600	28600	28600	28600	0
196	20230602	173100	118385000	28600	28600	28600	28600	0
197	20230602	173000	118385000	28600	28600	28600	28600	0
198	20230602	172900	118385000	28600	28600	28600	28600	0
199	20230602	172800	118385000	28600	28600	28600	28600	0
200	20230602	172700	118385000	28600	28600	28600	28600	0
201	20230602	172600	118385000	28600	28600	28600	28600	0
202	20230602	172500	118385000	28600	28600	28600	28600	0
203	20230602	172400	118385000	28600	28600	28600	28600	0
204	20230602	172300	118385000	28600	28600	28600	28600	0
205	20230602	172200	118385000	28600	28600	28600	28600	0
206	20230602	172100	118385000	28600	28600	28600	28600	0
207	20230602	172000	118385000	28600	28600	28600	28600	0
208	20230602	171900	118385000	28600	28600	28600	28600	0
209	20230602	171800	118385000	28600	28600	28600	28600	0
210	20230602	171700	118385000	28600	28600	28600	28600	0
211	20230602	171600	118385000	28600	28600	28600	28600	0
212	20230602	171500	118385000	28600	28600	28600	28600	4
213	20230602	171400	118385000	28600	28600	28600	28600	0
214	20230602	171300	118385000	28600	28600	28600	28600	0
215	20230602	171200	118385000	28600	28600	28600	28600	0
216	20230602	171100	118385000	28600	28600	28600	28600	0
217	20230602	171000	118385000	28600	28600	28600	28600	0
218	20230602	170900	118385000	28600	28600	28600	28600	0
219	20230602	170800	118385000	28600	28600	28600	28600	0
220	20230602	170700	118385000	28600	28600	28600	28600	0
221	20230602	170600	118385000	28600	28600	28600	28600	0
222	20230602	170500	118385000	28600	28600	28600	28600	0
223	20230602	170400	118385000	28600	28600	28600	28600	0
224	20230602	170300	118385000	28600	28600	28600	28600	0
225	20230602	170200	118385000	28600	28600	28600	28600	0
226	20230602	170100	118385000	28600	28600	28600	28600	0
227	20230602	170000	118385000	28600	28600	28600	28600	0
228	20230602	165900	118385000	28600	28600	28600	28600	0
229	20230602	165800	118385000	28600	28600	28600	28600	0
230	20230602	165700	118385000	28600	28600	28600	28600	0
231	20230602	165600	118385000	28600	28600	28600	28600	0
232	20230602	165500	118385000	28600	28600	28600	28600	0
233	20230602	165400	118385000	28600	28600	28600	28600	0
234	20230602	165300	118385000	28600	28600	28600	28600	0
235	20230602	165200	118385000	28600	28600	28600	28600	0
236	20230602	165100	118385000	28600	28600	28600	28600	0
237	20230602	165000	118385000	28600	28600	28600	28600	0
238	20230602	164900	118385000	28600	28600	28600	28600	0
239	20230602	164800	118385000	28600	28600	28600	28600	0
240	20230602	164700	118385000	28600	28600	28600	28600	0
241	20230602	164600	118385000	28600	28600	28600	28600	0
242	20230602	164500	118385000	28600	28600	28600	28600	4
243	20230602	164400	118385000	28600	28600	28600	28600	0
244	20230602	164300	118385000	28600	28600	28600	28600	0
245	20230602	164200	118385000	28600	28600	28600	28600	0
246	20230602	164100	118385000	28600	28600	28600	28600	0
247	20230602	164000	118385000	28600	28600	28600	28600	0
248	20230602	163900	118385000	28600	28600	28600	28600	0
249	20230602	163800	118385000	28600	28600	28600	28600	0
250	20230602	163700	118385000	28600	28600	28600	28600	0
251	20230602	163600	118385000	28600	28600	28600	28600	0
252	20230602	163500	118385000	28600	28600	28600	28600	0
253	20230602	163400	118385000	28600	28600	28600	28600	0
254	20230602	163300	118385000	28600	28600	28600	28600	0
255	20230602	163200	118385000	28600	28600	28600	28600	0
256	20230602	163100	118385000	28600	28600	28600	28600	0
257	20230602	163000	118385000	28600	28600	28600	28600	0
258	20230602	162900	118385000	28600	28600	28600	28600	0
259	20230602	162800	118385000	28600	28600	28600	28600	0
260	20230602	162700	118385000	28600	28600	28600	28600	0
261	20230602	162600	118385000	28600	28600	28600	28600	0
262	20230602	162500	118385000	28600	28600	28600	28600	0
263	20230602	162400	118385000	28600	28600	28600	28600	0
264	20230602	162300	118385000	28600	28600	28600	28600	0
265	20230602	162200	118385000	28600	28600	28600	28600	0
266	20230602	162100	118385000	28600	28600	28600	28600	0
267	20230602	162000	118385000	28600	28600	28600	28600	0
268	20230602	161900	118385000	28600	28600	28600	28600	0
269	20230602	161800	118385000	28600	28600	28600	28600	0
270	20230602	161700	118385000	28600	28600	28600	28600	0
271	20230602	161600	118385000	28600	28600	28600	28600	0
272	20230602	161500	118385000	28600	28600	28600	28600	4
273	20230602	161400	118385000	28600	28600	28600	28600	0
274	20230602	161300	118385000	28600	28600	28600	28600	0
275	20230602	161200	118385000	28600	28600	28600	28600	0
276	20230602	161100	118385000	28600	28600	28600	28600	0
277	20230602	161000	118385000	28600	28600	28600	28600	0
278	20230602	160900	118385000	28600	28600	28600	28600	0
279	20230602	160800	118385000	28600	28600	28600	28600	0
280	20230602	160700	118385000	28600	28600	28600	28600	0
281	20230602	160600	118385000	28600	28600	28600	28600	0
282	20230602	160500	118385000	28600	28600	28600	28600	0
283	20230602	160400	118385000	28600	28600	28600	28600	0
284	20230602	160300	118385000	28600	28600	28600	28600	0
285	20230602	160200	118385000	28600	28600	28600	28600	0
286	20230602	160100	118385000	28600	28600	28600	28600	0
287	20230602	160000	118385000	28600	28600	28600	28600	0
288	20230602	155900	118385000	28600	28600	28600	28600	0
289	20230602	155800	118385000	28600	28600	28600	28600	0
290	20230602	155700	118385000	28600	28600	28600	28600	0
291	20230602	155600	118385000	28600	28600	28600	28600	0
292	20230602	155500	118385000	28600	28600	28600	28600	0
293	20230602	155400	118385000	28600	28600	28600	28600	0
294	20230602	155300	118385000	28600	28600	28600	28600	0
295	20230602	155200	118385000	28600	28600	28600	28600	0
296	20230602	155100	118385000	28600	28600	28600	28600	0
297	20230602	155000	118385000	28600	28600	28600	28600	0
298	20230602	154900	118385000	28600	28600	28600	28600	0
299	20230602	154800	118385000	28600	28600	28600	28600	0
300	20230602	154700	118385000	28600	28600	28600	28600	0
301	20230602	154600	118385000	28600	28600	28600	28600	0
302	20230602	154500	118385000	28600	28600	28600	28600	4
303	20230602	154400	118385000	28600	28600	28600	28600	0
304	20230602	154300	118385000	28600	28600	28600	28600	0
305	20230602	154200	118385000	28600	28600	28600	28600	0
306	20230602	154100	118385000	28600	28600	28600	28600	0
307	20230602	154000	118385000	28600	28600	28600	28600	0
308	20230602	153900	118385000	28600	28600	28600	28600	0
309	20230602	153800	118385000	28600	28600	28600	28600	0
310	20230602	153700	118385000	28600	28600	28600	28600	0
311	20230602	153600	118385000	28600	28600	28600	28600	0
312	20230602	153500	118385000	28600	28600	28600	28600	0
313	20230602	153400	118385000	28600	28600	28600	28600	0
314	20230602	153300	118385000	28600	28600	28600	28600	0
315	20230602	153200	118385000	28600	28600	28600	28600	0
316	20230602	153100	118385000	28600	28600	28600	28600	0
317	20230602	153000	118385000	28600	28600	28600	28600	4
318	20230602	152900	118270600	28600	28600	28600	28600	0
319	20230602	152800	118270600	28600	28600	28600	28600	0
320	20230602	152700	118270600	28600	28600	28600	28600	0
321	20230602	152600	118270600	28600	28600	28600	28600	0
322	20230602	152500	118270600	28600	28600	28600	28600	0
323	20230602	152400	118270600	28600	28600	28600	28600	0
324	20230602	152300	118270600	28600	28600	28600	28600	0
325	20230602	152200	118270600	28600	28600	28600	28600	0
326	20230602	152100	118270600	28600	28600	28600	28600	0
327	20230602	152000	118270600	28600	28600	28600	28600	0
328	20230602	151900	118270600	28600	28600	28600	28600	0
329	20230602	151800	118270600	28600	28600	28600	28600	0
330	20230602	151700	118270600	28600	28600	28600	28600	195
331	20230602	151600	112693600	28650	28650	28650	28650	660
332	20230602	151500	93784600	28650	28650	28650	28650	0
333	20230602	151400	93784600	28650	28650	28650	28650	1
334	20230602	151300	93755950	28650	28650	28650	28650	0
335	20230602	151200	93755950	28650	28650	28650	28650	1
336	20230602	151100	93727300	28600	28600	28600	28600	0
337	20230602	151000	93727300	28600	28600	28600	28600	2
338	20230602	150900	93670100	28600	28600	28600	28600	0
339	20230602	150800	93670100	28600	28600	28600	28600	25
340	20230602	150700	92955100	28650	28650	28650	28650	0
341	20230602	150600	92955100	28650	28650	28650	28650	0
342	20230602	150500	92955100	28650	28650	28650	28650	0
343	20230602	150400	92955100	28650	28650	28650	28650	0
344	20230602	150300	92955100	28650	28650	28650	28650	0
345	20230602	150200	92955100	28650	28650	28650	28650	0
346	20230602	150100	92955100	28650	28650	28650	28650	0
347	20230602	150000	92955100	28650	28650	28650	28650	2
348	20230602	145900	92897800	28650	28650	28650	28650	0
349	20230602	145800	92897800	28650	28650	28650	28650	0
350	20230602	145700	92897800	28650	28650	28650	28650	0
351	20230602	145600	92897800	28650	28650	28650	28650	0
352	20230602	145500	92897800	28650	28650	28650	28650	0
353	20230602	145400	92897800	28650	28650	28650	28650	0
354	20230602	145300	92897800	28650	28650	28650	28650	0
355	20230602	145200	92897800	28650	28650	28650	28650	5
356	20230602	145100	92754550	28600	28600	28600	28600	0
357	20230602	145000	92754550	28600	28600	28600	28600	0
358	20230602	144900	92754550	28600	28600	28600	28600	0
359	20230602	144800	92754550	28600	28600	28600	28600	0
360	20230602	144700	92754550	28600	28600	28650	28600	72
361	20230602	144600	90695300	28650	28650	28650	28650	0
362	20230602	144500	90695300	28650	28650	28650	28650	0
363	20230602	144400	90695300	28650	28650	28650	28650	1
364	20230602	144300	90666650	28600	28600	28600	28600	10
365	20230602	144200	90380650	28650	28650	28650	28650	3
366	20230602	144100	90294700	28650	28650	28650	28650	0
367	20230602	144000	90294700	28650	28650	28650	28650	0
368	20230602	143900	90294700	28650	28650	28650	28650	0
369	20230602	143800	90294700	28650	28650	28650	28650	0
370	20230602	143700	90294700	28650	28650	28650	28650	1
371	20230602	143600	90266050	28650	28650	28650	28650	0
372	20230602	143500	90266050	28650	28650	28650	28650	0
373	20230602	143400	90266050	28650	28650	28650	28650	1
374	20230602	143300	90237400	28650	28650	28650	28650	1
375	20230602	143200	90208750	28650	28650	28650	28650	0
376	20230602	143100	90208750	28650	28650	28650	28650	0
377	20230602	143000	90208750	28650	28650	28650	28650	0
378	20230602	142900	90208750	28650	28650	28650	28650	0
379	20230602	142800	90208750	28650	28650	28650	28650	0
380	20230602	142700	90208750	28650	28650	28650	28650	0
381	20230602	142600	90208750	28650	28650	28650	28650	0
382	20230602	142500	90208750	28650	28650	28650	28650	0
383	20230602	142400	90208750	28650	28650	28650	28650	0
384	20230602	142300	90208750	28650	28650	28650	28650	0
385	20230602	142200	90208750	28650	28650	28650	28650	0
386	20230602	142100	90208750	28650	28650	28650	28650	0
387	20230602	142000	90208750	28650	28650	28650	28650	1
388	20230602	141900	90180100	28600	28600	28600	28600	0
389	20230602	141800	90180100	28600	28600	28600	28600	0
390	20230602	141700	90180100	28600	28600	28600	28600	0
391	20230602	141600	90180100	28600	28600	28600	28600	0
392	20230602	141500	90180100	28600	28600	28600	28600	0
393	20230602	141400	90180100	28600	28600	28600	28600	0
394	20230602	141300	90180100	28600	28600	28600	28600	0
395	20230602	141200	90180100	28600	28600	28600	28600	0
396	20230602	141100	90180100	28600	28600	28600	28600	0
397	20230602	141000	90180100	28600	28600	28600	28600	0
398	20230602	140900	90180100	28600	28600	28600	28600	0
399	20230602	140800	90180100	28600	28650	28650	28600	2
400	20230602	140700	90122850	28650	28650	28650	28650	3
401	20230602	140600	90036900	28550	28550	28550	28550	0
402	20230602	140500	90036900	28550	28550	28550	28550	0
403	20230602	140400	90036900	28550	28550	28550	28550	0
404	20230602	140300	90036900	28550	28550	28550	28550	18
405	20230602	140200	89523000	28600	28600	28600	28600	1
406	20230602	140100	89494400	28600	28600	28600	28600	0
407	20230602	140000	89494400	28600	28600	28600	28600	0
408	20230602	135900	89494400	28600	28600	28600	28600	30
409	20230602	135800	88636400	28600	28600	28600	28600	0
410	20230602	135700	88636400	28600	28600	28600	28600	0
411	20230602	135600	88636400	28600	28600	28600	28600	0
412	20230602	135500	88636400	28600	28600	28600	28600	0
413	20230602	135400	88636400	28600	28600	28600	28600	0
414	20230602	135300	88636400	28600	28600	28600	28600	0
415	20230602	135200	88636400	28600	28600	28600	28600	0
416	20230602	135100	88636400	28600	28600	28600	28600	0
417	20230602	135000	88636400	28600	28600	28600	28600	1
418	20230602	134900	88607800	28600	28600	28600	28600	1
419	20230602	134800	88579200	28600	28600	28600	28600	1
420	20230602	134700	88550600	28550	28550	28550	28550	0
421	20230602	134600	88550600	28550	28550	28550	28550	0
422	20230602	134500	88550600	28550	28550	28550	28550	0
423	20230602	134400	88550600	28550	28550	28550	28550	1
424	20230602	134300	88522050	28600	28600	28600	28600	0
425	20230602	134200	88522050	28600	28600	28600	28600	2
426	20230602	134100	88464850	28600	28600	28600	28600	0
427	20230602	134000	88464850	28600	28600	28600	28600	0
428	20230602	133900	88464850	28600	28600	28600	28600	0
429	20230602	133800	88464850	28600	28600	28600	28600	0
430	20230602	133700	88464850	28600	28600	28600	28600	0
431	20230602	133600	88464850	28600	28600	28600	28600	2
432	20230602	133500	88407650	28600	28600	28600	28600	0
433	20230602	133400	88407650	28600	28600	28600	28600	8
434	20230602	133300	88178850	28600	28600	28600	28600	3
435	20230602	133200	88093050	28600	28600	28600	28600	0
436	20230602	133100	88093050	28600	28600	28600	28600	0
437	20230602	133000	88093050	28600	28600	28600	28600	0
438	20230602	132900	88093050	28600	28600	28600	28600	0
439	20230602	132800	88093050	28600	28600	28600	28600	0
440	20230602	132700	88093050	28600	28600	28600	28600	0
441	20230602	132600	88093050	28600	28600	28600	28600	0
442	20230602	132500	88093050	28600	28600	28600	28600	0
443	20230602	132400	88093050	28600	28600	28600	28600	13
444	20230602	132300	87721250	28600	28600	28600	28600	0
445	20230602	132200	87721250	28600	28600	28600	28600	0
446	20230602	132100	87721250	28600	28600	28600	28600	0
447	20230602	132000	87721250	28600	28600	28600	28600	0
448	20230602	131900	87721250	28600	28600	28600	28600	0
449	20230602	131800	87721250	28600	28600	28600	28600	0
450	20230602	131700	87721250	28600	28600	28600	28600	0
451	20230602	131600	87721250	28600	28600	28600	28600	0
452	20230602	131500	87721250	28600	28600	28600	28600	1
453	20230602	131400	87692650	28600	28600	28600	28600	0
454	20230602	131300	87692650	28600	28600	28600	28600	0
455	20230602	131200	87692650	28600	28600	28600	28600	0
456	20230602	131100	87692650	28600	28600	28600	28600	0
457	20230602	131000	87692650	28600	28600	28600	28600	0
458	20230602	130900	87692650	28600	28600	28600	28600	0
459	20230602	130800	87692650	28600	28600	28600	28600	0
460	20230602	130700	87692650	28600	28600	28600	28600	0
461	20230602	130600	87692650	28600	28600	28600	28600	0
462	20230602	130500	87692650	28600	28600	28600	28600	0
463	20230602	130400	87692650	28600	28600	28600	28600	26
464	20230602	130300	86949050	28650	28650	28650	28650	0
465	20230602	130200	86949050	28650	28600	28650	28600	14
466	20230602	130100	86548600	28650	28650	28650	28650	0
467	20230602	130000	86548600	28650	28650	28650	28650	0
468	20230602	125900	86548600	28650	28650	28650	28650	0
469	20230602	125800	86548600	28650	28650	28650	28650	0
470	20230602	125700	86548600	28650	28650	28650	28650	1
471	20230602	125600	86519950	28600	28600	28600	28600	0
472	20230602	125500	86519950	28600	28600	28600	28600	2
473	20230602	125400	86462750	28650	28650	28650	28650	2
474	20230602	125300	86405450	28650	28650	28650	28650	2
475	20230602	125200	86348150	28650	28650	28650	28650	0
476	20230602	125100	86348150	28650	28650	28650	28650	0
477	20230602	125000	86348150	28650	28650	28650	28650	0
478	20230602	124900	86348150	28650	28650	28650	28650	0
479	20230602	124800	86348150	28650	28650	28650	28650	0
480	20230602	124700	86348150	28650	28650	28650	28650	0
481	20230602	124600	86348150	28650	28650	28650	28650	1
482	20230602	124500	86319500	28600	28600	28600	28600	0
483	20230602	124400	86319500	28600	28600	28600	28600	0
484	20230602	124300	86319500	28600	28600	28600	28600	0
485	20230602	124200	86319500	28600	28600	28600	28600	0
486	20230602	124100	86319500	28600	28600	28600	28600	0
487	20230602	124000	86319500	28600	28600	28600	28600	0
488	20230602	123900	86319500	28600	28600	28600	28600	0
489	20230602	123800	86319500	28600	28600	28600	28600	0
490	20230602	123700	86319500	28600	28600	28600	28600	0
491	20230602	123600	86319500	28600	28600	28600	28600	1
492	20230602	123500	86290900	28500	28600	28600	28500	3
493	20230602	123400	86205200	28600	28600	28600	28600	0
494	20230602	123300	86205200	28600	28600	28600	28600	0
495	20230602	123200	86205200	28600	28600	28600	28600	0
496	20230602	123100	86205200	28600	28600	28600	28600	0
497	20230602	123000	86205200	28600	28600	28600	28600	0
498	20230602	122900	86205200	28600	28600	28600	28600	1
499	20230602	122800	86176600	28600	28600	28600	28600	2
500	20230602	122700	86119400	28650	28650	28650	28650	0
501	20230602	122600	86119400	28650	28650	28650	28650	1
502	20230602	122500	86090750	28750	28750	28750	28750	0
503	20230602	122400	86090750	28750	28750	28750	28750	0
504	20230602	122300	86090750	28750	28750	28750	28750	0
505	20230602	122200	86090750	28750	28600	28750	28200	1644
506	20230602	122100	39483600	28750	28750	28750	28750	6
507	20230602	122000	39311100	28800	28800	28800	28800	0
508	20230602	121900	39311100	28800	28800	28800	28800	0
509	20230602	121800	39311100	28800	28650	28800	28600	36
510	20230602	121700	38281050	28600	28600	28600	28600	0
511	20230602	121600	38281050	28600	28600	28600	28600	0
512	20230602	121500	38281050	28600	28600	28600	28600	0
513	20230602	121400	38281050	28600	28600	28600	28600	0
514	20230602	121300	38281050	28600	28600	28600	28600	0
515	20230602	121200	38281050	28600	28600	28600	28600	0
516	20230602	121100	38281050	28600	28600	28600	28600	200
517	20230602	121000	32561050	28650	28650	28650	28650	0
518	20230602	120900	32561050	28650	28650	28650	28650	1
519	20230602	120800	32532400	28650	28650	28650	28650	11
520	20230602	120700	32217250	28650	28650	28650	28650	10
521	20230602	120600	31930750	28650	28650	28650	28650	0
522	20230602	120500	31930750	28650	28650	28650	28650	0
523	20230602	120400	31930750	28650	28650	28650	28650	109
524	20230602	120300	28807900	28650	28650	28650	28650	13
525	20230602	120200	28435450	28800	28800	28800	28800	0
526	20230602	120100	28435450	28800	28800	28800	28800	5
527	20230602	120000	28291450	28850	28850	28850	28850	0
528	20230602	115900	28291450	28850	28850	28850	28850	0
529	20230602	115800	28291450	28850	28850	28850	28850	0
530	20230602	115700	28291450	28850	28850	28850	28850	0
531	20230602	115600	28291450	28850	28850	28850	28850	0
532	20230602	115500	28291450	28850	28650	28850	28650	8
533	20230602	115400	28061000	28650	28650	28650	28650	0
534	20230602	115300	28061000	28650	28650	28650	28650	0
535	20230602	115200	28061000	28650	28650	28650	28650	0
536	20230602	115100	28061000	28650	28750	28750	28650	106
537	20230602	115000	25018850	28800	28800	28800	28800	2
538	20230602	114900	24961250	28850	28850	28850	28850	0
539	20230602	114800	24961250	28850	28850	28850	28850	0
540	20230602	114700	24961250	28850	28850	28850	28850	0
541	20230602	114600	24961250	28850	28850	28850	28850	0
542	20230602	114500	24961250	28850	28850	28850	28850	0
543	20230602	114400	24961250	28850	28850	28850	28850	0
544	20230602	114300	24961250	28850	28850	28850	28850	0
545	20230602	114200	24961250	28850	28850	28850	28850	0
546	20230602	114100	24961250	28850	28850	28850	28850	0
547	20230602	114000	24961250	28850	28850	28850	28850	45
548	20230602	113900	23663000	28850	28850	28850	28850	44
549	20230602	113800	22393600	28850	28850	28850	28850	0
550	20230602	113700	22393600	28850	28850	28850	28850	0
551	20230602	113600	22393600	28850	28850	28850	28850	5
552	20230602	113500	22249350	28750	28750	28750	28750	0
553	20230602	113400	22249350	28750	28750	28750	28750	0
554	20230602	113300	22249350	28750	28750	28750	28750	1
555	20230602	113200	22220600	28750	28750	28750	28750	0
556	20230602	113100	22220600	28750	28750	28750	28750	0
557	20230602	113000	22220600	28750	28750	28750	28750	0
558	20230602	112900	22220600	28750	28750	28750	28750	37
559	20230602	112800	21156850	28850	28850	28850	28850	9
560	20230602	112700	20897200	28850	28850	28850	28850	0
561	20230602	112600	20897200	28850	28850	28850	28850	0
562	20230602	112500	20897200	28850	28850	28850	28850	0
563	20230602	112400	20897200	28850	28850	28850	28850	0
564	20230602	112300	20897200	28850	28850	28850	28850	0
565	20230602	112200	20897200	28850	28850	28850	28850	0
566	20230602	112100	20897200	28850	28850	28850	28850	0
567	20230602	112000	20897200	28850	28850	28850	28850	0
568	20230602	111900	20897200	28850	28850	28850	28850	0
569	20230602	111800	20897200	28850	28850	28850	28850	24
570	20230602	111700	20204800	28850	28850	28850	28850	0
571	20230602	111600	20204800	28850	28850	28850	28850	1
572	20230602	111500	20175950	28850	28850	28850	28850	0
573	20230602	111400	20175950	28850	28850	28850	28850	0
574	20230602	111300	20175950	28850	28850	28850	28850	0
575	20230602	111200	20175950	28850	28850	28850	28850	0
576	20230602	111100	20175950	28850	28850	28850	28850	0
577	20230602	111000	20175950	28850	28850	28850	28850	0
578	20230602	110900	20175950	28850	28850	28850	28850	0
579	20230602	110800	20175950	28850	28850	28850	28850	0
580	20230602	110700	20175950	28850	28850	28850	28850	0
581	20230602	110600	20175950	28850	28850	28850	28850	0
582	20230602	110500	20175950	28850	28850	28850	28850	4
583	20230602	110400	20060550	28850	28800	28850	28800	18
584	20230602	110300	19541550	28800	28800	28800	28800	0
585	20230602	110200	19541550	28800	28800	28800	28800	0
586	20230602	110100	19541550	28800	28800	28800	28800	0
587	20230602	110000	19541550	28800	28800	28800	28800	7
588	20230602	105900	19339950	28800	28800	28800	28800	0
589	20230602	105800	19339950	28800	28800	28800	28800	5
590	20230602	105700	19195950	28800	28800	28800	28800	0
591	20230602	105600	19195950	28800	28800	28800	28800	18
592	20230602	105500	18677550	28800	28750	28800	28750	4
593	20230602	105400	18562400	28750	28750	28750	28750	0
594	20230602	105300	18562400	28750	28750	28750	28750	0
595	20230602	105200	18562400	28750	28750	28750	28750	0
596	20230602	105100	18562400	28750	28750	28750	28750	0
597	20230602	105000	18562400	28750	28750	28750	28750	0
598	20230602	104900	18562400	28750	28750	28750	28750	0
599	20230602	104800	18562400	28750	28750	28750	28750	5
600	20230602	104700	18418650	28750	28750	28750	28750	0
601	20230602	104600	18418650	28750	28750	28750	28750	2
602	20230602	104500	18361150	28750	28750	28750	28750	0
603	20230602	104400	18361150	28750	28750	28750	28750	20
604	20230602	104300	17786150	28700	28700	28700	28700	0
605	20230602	104200	17786150	28700	28700	28700	28700	0
606	20230602	104100	17786150	28700	28700	28700	28700	0
607	20230602	104000	17786150	28700	28700	28700	28700	0
608	20230602	103900	17786150	28700	28700	28700	28700	0
609	20230602	103800	17786150	28700	28700	28700	28700	3
610	20230602	103700	17700050	28700	28700	28700	28700	0
611	20230602	103600	17700050	28700	28700	28700	28700	0
612	20230602	103500	17700050	28700	28700	28700	28700	0
613	20230602	103400	17700050	28700	28700	28700	28700	0
614	20230602	103300	17700050	28700	28700	28700	28700	0
615	20230602	103200	17700050	28700	28700	28700	28700	0
616	20230602	103100	17700050	28700	28700	28700	28700	0
617	20230602	103000	17700050	28700	28700	28700	28700	0
618	20230602	102900	17700050	28700	28700	28700	28700	8
619	20230602	102800	17470450	28700	28700	28700	28700	0
620	20230602	102700	17470450	28700	28700	28700	28700	20
621	20230602	102600	16896450	28700	28700	28700	28700	0
622	20230602	102500	16896450	28700	28700	28700	28700	1
623	20230602	102400	16867750	28700	28700	28700	28700	0
624	20230602	102300	16867750	28700	28700	28700	28700	0
625	20230602	102200	16867750	28700	28750	28750	28700	46
626	20230602	102100	15547500	28750	28750	28750	28750	2
627	20230602	102000	15490000	28750	28750	28750	28750	0
628	20230602	101900	15490000	28750	28700	28750	28700	36
629	20230602	101800	14456750	28750	28750	28750	28750	1
630	20230602	101700	14428000	28750	28750	28750	28750	0
631	20230602	101600	14428000	28750	28750	28750	28750	3
632	20230602	101500	14341750	28750	28750	28750	28750	1
633	20230602	101400	14313000	28700	28700	28700	28700	10
634	20230602	101300	14026000	28700	28700	28700	28700	40
635	20230602	101200	12878000	28700	28700	28700	28700	0
636	20230602	101100	12878000	28700	28700	28700	28700	0
637	20230602	101000	12878000	28700	28700	28700	28700	1
638	20230602	100900	12849300	28700	28700	28700	28700	0
639	20230602	100800	12849300	28700	28700	28700	28700	1
640	20230602	100700	12820600	28700	28700	28700	28700	0
641	20230602	100600	12820600	28700	28700	28700	28700	0
642	20230602	100500	12820600	28700	28700	28700	28700	0
643	20230602	100400	12820600	28700	28700	28700	28700	0
644	20230602	100300	12820600	28700	28700	28700	28700	0
645	20230602	100200	12820600	28700	28700	28700	28700	0
646	20230602	100100	12820600	28700	28700	28700	28700	0
647	20230602	100000	12820600	28700	28700	28700	28700	0
648	20230602	095900	12820600	28700	28700	28700	28700	0
649	20230602	095800	12820600	28700	28700	28700	28700	0
650	20230602	095700	12820600	28700	28700	28700	28700	0
651	20230602	095600	12820600	28700	28700	28700	28700	1
652	20230602	095500	12791900	28700	28700	28700	28700	0
653	20230602	095400	12791900	28700	28700	28700	28700	0
654	20230602	095300	12791900	28700	28700	28700	28700	0
655	20230602	095200	12791900	28700	28700	28700	28700	40
656	20230602	095100	11643900	28700	28700	28700	28700	0
657	20230602	095000	11643900	28700	28700	28700	28700	0
658	20230602	094900	11643900	28700	28700	28700	28700	0
659	20230602	094800	11643900	28700	28700	28700	28700	5
660	20230602	094700	11500400	28650	28650	28650	28650	5
661	20230602	094600	11357150	28700	28700	28700	28700	0
662	20230602	094500	11357150	28700	28700	28700	28700	0
663	20230602	094400	11357150	28700	28700	28700	28700	0
664	20230602	094300	11357150	28700	28700	28700	28700	5
665	20230602	094200	11213650	28600	28600	28600	28600	0
666	20230602	094100	11213650	28600	28600	28600	28600	0
667	20230602	094000	11213650	28600	28600	28600	28600	86
668	20230602	093900	8754050	28600	28600	28600	28600	0
669	20230602	093800	8754050	28600	28600	28600	28600	0
670	20230602	093700	8754050	28600	28600	28600	28600	4
671	20230602	093600	8639650	28600	28600	28600	28600	0
672	20230602	093500	8639650	28600	28600	28600	28600	8
673	20230602	093400	8410850	28600	28600	28600	28600	1
674	20230602	093300	8382250	28600	28600	28600	28600	1
675	20230602	093200	8353650	28600	28600	28600	28600	0
676	20230602	093100	8353650	28600	28600	28600	28600	0
677	20230602	093000	8353650	28600	28600	28600	28600	0
678	20230602	092900	8353650	28600	28600	28600	28600	0
679	20230602	092800	8353650	28600	28600	28600	28600	5
680	20230602	092700	8210650	28600	28600	28600	28600	0
681	20230602	092600	8210650	28600	28600	28600	28600	0
682	20230602	092500	8210650	28600	28600	28600	28600	0
683	20230602	092400	8210650	28600	28600	28600	28600	0
684	20230602	092300	8210650	28600	28600	28600	28600	0
685	20230602	092200	8210650	28600	28600	28600	28600	0
686	20230602	092100	8210650	28600	28600	28600	28600	1
687	20230602	092000	8182050	28400	28400	28400	28400	0
688	20230602	091900	8182050	28400	28450	28450	28400	99
689	20230602	091800	5366450	28600	28600	28600	28600	0
690	20230602	091700	5366450	28600	28600	28600	28600	7
691	20230602	091600	5166250	28600	28600	28600	28600	0
692	20230602	091500	5166250	28600	28600	28600	28600	1
693	20230602	091400	5137650	28600	28600	28600	28600	0
694	20230602	091300	5137650	28600	28600	28600	28600	1
695	20230602	091200	5109050	28450	28600	28600	28450	7
696	20230602	091100	4909750	28600	28600	28600	28600	0
697	20230602	091000	4909750	28600	28600	28600	28600	1
698	20230602	090900	4881150	28450	28700	28700	28450	61
699	20230602	090800	3145450	28600	28600	28600	28600	0
700	20230602	090700	3145450	28600	28650	28650	28600	74
701	20230602	090600	1028650	28700	28700	28700	28700	1
702	20230602	090500	999950	28600	28600	28600	28600	0
703	20230602	090400	999950	28600	28600	28600	28600	0
704	20230602	090300	999950	28600	28600	28600	28600	0
705	20230602	090200	999950	28600	28600	28600	28600	0
706	20230602	090100	999950	28600	28400	28600	28400	32
707	20230602	090000	85350	28450	28450	28450	28450	3