KissMeData/311690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	585810050	26800	26800	26800	26800	1356
3	20230605	195200	585810050	26800	26800	26800	26800	0
4	20230605	195100	585810050	26800	26800	26800	26800	0
5	20230605	195000	585810050	26800	26800	26800	26800	0
6	20230605	194900	585810050	26800	26800	26800	26800	0
7	20230605	194800	585810050	26800	26800	26800	26800	0
8	20230605	194700	585810050	26800	26800	26800	26800	0
9	20230605	194600	585810050	26800	26800	26800	26800	0
10	20230605	194500	585810050	26800	26800	26800	26800	0
11	20230605	194400	585810050	26800	26800	26800	26800	0
12	20230605	194300	585810050	26800	26800	26800	26800	0
13	20230605	194200	585810050	26800	26800	26800	26800	0
14	20230605	194100	585810050	26800	26800	26800	26800	0
15	20230605	194000	585810050	26800	26800	26800	26800	0
16	20230605	193900	585810050	26800	26800	26800	26800	0
17	20230605	193800	585810050	26800	26800	26800	26800	0
18	20230605	193700	585810050	26800	26800	26800	26800	0
19	20230605	193600	585810050	26800	26800	26800	26800	0
20	20230605	193500	585810050	26800	26800	26800	26800	0
21	20230605	193400	585810050	26800	26800	26800	26800	0
22	20230605	193300	585810050	26800	26800	26800	26800	0
23	20230605	193200	585810050	26800	26800	26800	26800	0
24	20230605	193100	585810050	26800	26800	26800	26800	0
25	20230605	193000	585810050	26800	26800	26800	26800	0
26	20230605	192900	585810050	26800	26800	26800	26800	0
27	20230605	192800	585810050	26800	26800	26800	26800	0
28	20230605	192700	585810050	26800	26800	26800	26800	0
29	20230605	192600	585810050	26800	26800	26800	26800	0
30	20230605	192500	585810050	26800	26800	26800	26800	0
31	20230605	192400	585810050	26800	26800	26800	26800	0
32	20230605	192300	585810050	26800	26800	26800	26800	1356
33	20230605	192200	585810050	26800	26800	26800	26800	0
34	20230605	192100	585810050	26800	26800	26800	26800	0
35	20230605	192000	585810050	26800	26800	26800	26800	0
36	20230605	191900	585810050	26800	26800	26800	26800	0
37	20230605	191800	585810050	26800	26800	26800	26800	0
38	20230605	191700	585810050	26800	26800	26800	26800	0
39	20230605	191600	585810050	26800	26800	26800	26800	0
40	20230605	191500	585810050	26800	26800	26800	26800	0
41	20230605	191400	585810050	26800	26800	26800	26800	0
42	20230605	191300	585810050	26800	26800	26800	26800	0
43	20230605	191200	585810050	26800	26800	26800	26800	0
44	20230605	191100	585810050	26800	26800	26800	26800	0
45	20230605	191000	585810050	26800	26800	26800	26800	0
46	20230605	190900	585810050	26800	26800	26800	26800	0
47	20230605	190800	585810050	26800	26800	26800	26800	0
48	20230605	190700	585810050	26800	26800	26800	26800	0
49	20230605	190600	585810050	26800	26800	26800	26800	0
50	20230605	190500	585810050	26800	26800	26800	26800	0
51	20230605	190400	585810050	26800	26800	26800	26800	0
52	20230605	190300	585810050	26800	26800	26800	26800	0
53	20230605	190200	585810050	26800	26800	26800	26800	0
54	20230605	190100	585810050	26800	26800	26800	26800	0
55	20230605	190000	585810050	26800	26800	26800	26800	0
56	20230605	185900	585810050	26800	26800	26800	26800	0
57	20230605	185800	585810050	26800	26800	26800	26800	0
58	20230605	185700	585810050	26800	26800	26800	26800	0
59	20230605	185600	585810050	26800	26800	26800	26800	0
60	20230605	185500	585810050	26800	26800	26800	26800	0
61	20230605	185400	585810050	26800	26800	26800	26800	0
62	20230605	185300	585810050	26800	26800	26800	26800	1356
63	20230605	185200	585810050	26800	26800	26800	26800	0
64	20230605	185100	585810050	26800	26800	26800	26800	0
65	20230605	185000	585810050	26800	26800	26800	26800	0
66	20230605	184900	585810050	26800	26800	26800	26800	0
67	20230605	184800	585810050	26800	26800	26800	26800	0
68	20230605	184700	585810050	26800	26800	26800	26800	0
69	20230605	184600	585810050	26800	26800	26800	26800	0
70	20230605	184500	585810050	26800	26800	26800	26800	0
71	20230605	184400	585810050	26800	26800	26800	26800	0
72	20230605	184300	585810050	26800	26800	26800	26800	0
73	20230605	184200	585810050	26800	26800	26800	26800	0
74	20230605	184100	585810050	26800	26800	26800	26800	0
75	20230605	184000	585810050	26800	26800	26800	26800	0
76	20230605	183900	585810050	26800	26800	26800	26800	0
77	20230605	183800	585810050	26800	26800	26800	26800	0
78	20230605	183700	585810050	26800	26800	26800	26800	0
79	20230605	183600	585810050	26800	26800	26800	26800	0
80	20230605	183500	585810050	26800	26800	26800	26800	0
81	20230605	183400	585810050	26800	26800	26800	26800	0
82	20230605	183300	585810050	26800	26800	26800	26800	0
83	20230605	183200	585810050	26800	26800	26800	26800	0
84	20230605	183100	585810050	26800	26800	26800	26800	0
85	20230605	183000	585810050	26800	26800	26800	26800	0
86	20230605	182900	585810050	26800	26800	26800	26800	0
87	20230605	182800	585810050	26800	26800	26800	26800	0
88	20230605	182700	585810050	26800	26800	26800	26800	0
89	20230605	182600	585810050	26800	26800	26800	26800	0
90	20230605	182500	585810050	26800	26800	26800	26800	0
91	20230605	182400	585810050	26800	26800	26800	26800	0
92	20230605	182300	585810050	26800	26800	26800	26800	1356
93	20230605	182200	585810050	26800	26800	26800	26800	0
94	20230605	182100	585810050	26800	26800	26800	26800	0
95	20230605	182000	585810050	26800	26800	26800	26800	0
96	20230605	181900	585810050	26800	26800	26800	26800	0
97	20230605	181800	585810050	26800	26800	26800	26800	0
98	20230605	181700	585810050	26800	26800	26800	26800	0
99	20230605	181600	585810050	26800	26800	26800	26800	0
100	20230605	181500	585810050	26800	26800	26800	26800	0
101	20230605	181400	585810050	26800	26800	26800	26800	0
102	20230605	181300	585810050	26800	26800	26800	26800	0
103	20230605	181200	585810050	26800	26800	26800	26800	0
104	20230605	181100	585810050	26800	26800	26800	26800	0
105	20230605	181000	585810050	26800	26800	26800	26800	0
106	20230605	180900	585810050	26800	26800	26800	26800	0
107	20230605	180800	585810050	26800	26800	26800	26800	0
108	20230605	180700	585810050	26800	26800	26800	26800	0
109	20230605	180600	585810050	26800	26800	26800	26800	0
110	20230605	180500	585810050	26800	26800	26800	26800	0
111	20230605	180400	585810050	26800	26800	26800	26800	0
112	20230605	180300	585810050	26800	26800	26800	26800	0
113	20230605	180200	585810050	26800	26800	26800	26800	0
114	20230605	180100	585810050	26800	26800	26800	26800	0
115	20230605	180000	585810050	26800	26800	26800	26800	0
116	20230605	175900	585810050	26800	26800	26800	26800	0
117	20230605	175800	585810050	26800	26800	26800	26800	0
118	20230605	175700	585810050	26800	26800	26800	26800	0
119	20230605	175600	585810050	26800	26800	26800	26800	0
120	20230605	175500	585810050	26800	26800	26800	26800	0
121	20230605	175400	585810050	26800	26800	26800	26800	0
122	20230605	175300	585810050	26800	26800	26800	26800	1356
123	20230605	175200	585810050	26800	26800	26800	26800	0
124	20230605	175100	585810050	26800	26800	26800	26800	0
125	20230605	175000	585810050	26800	26800	26800	26800	0
126	20230605	174900	585810050	26800	26800	26800	26800	0
127	20230605	174800	585810050	26800	26800	26800	26800	0
128	20230605	174700	585810050	26800	26800	26800	26800	0
129	20230605	174600	585810050	26800	26800	26800	26800	0
130	20230605	174500	585810050	26800	26800	26800	26800	0
131	20230605	174400	585810050	26800	26800	26800	26800	0
132	20230605	174300	585810050	26800	26800	26800	26800	0
133	20230605	174200	585810050	26800	26800	26800	26800	0
134	20230605	174100	585810050	26800	26800	26800	26800	0
135	20230605	174000	585810050	26800	26800	26800	26800	0
136	20230605	173900	585810050	26800	26800	26800	26800	0
137	20230605	173800	585810050	26800	26800	26800	26800	0
138	20230605	173700	585810050	26800	26800	26800	26800	0
139	20230605	173600	585810050	26800	26800	26800	26800	0
140	20230605	173500	585810050	26800	26800	26800	26800	0
141	20230605	173400	585810050	26800	26800	26800	26800	0
142	20230605	173300	585810050	26800	26800	26800	26800	0
143	20230605	173200	585810050	26800	26800	26800	26800	0
144	20230605	173100	585810050	26800	26800	26800	26800	0
145	20230605	173000	585810050	26800	26800	26800	26800	0
146	20230605	172900	585810050	26800	26800	26800	26800	0
147	20230605	172800	585810050	26800	26800	26800	26800	0
148	20230605	172700	585810050	26800	26800	26800	26800	0
149	20230605	172600	585810050	26800	26800	26800	26800	0
150	20230605	172500	585810050	26800	26800	26800	26800	0
151	20230605	172400	585810050	26800	26800	26800	26800	0
152	20230605	172300	585810050	26800	26800	26800	26800	1356
153	20230605	172200	585810050	26800	26800	26800	26800	0
154	20230605	172100	585810050	26800	26800	26800	26800	0
155	20230605	172000	585810050	26800	26800	26800	26800	0
156	20230605	171900	585810050	26800	26800	26800	26800	0
157	20230605	171800	585810050	26800	26800	26800	26800	0
158	20230605	171700	585810050	26800	26800	26800	26800	0
159	20230605	171600	585810050	26800	26800	26800	26800	0
160	20230605	171500	585810050	26800	26800	26800	26800	0
161	20230605	171400	585810050	26800	26800	26800	26800	0
162	20230605	171300	585810050	26800	26800	26800	26800	0
163	20230605	171200	585810050	26800	26800	26800	26800	0
164	20230605	171100	585810050	26800	26800	26800	26800	0
165	20230605	171000	585810050	26800	26800	26800	26800	0
166	20230605	170900	585810050	26800	26800	26800	26800	0
167	20230605	170800	585810050	26800	26800	26800	26800	0
168	20230605	170700	585810050	26800	26800	26800	26800	0
169	20230605	170600	585810050	26800	26800	26800	26800	0
170	20230605	170500	585810050	26800	26800	26800	26800	0
171	20230605	170400	585810050	26800	26800	26800	26800	0
172	20230605	170300	585810050	26800	26800	26800	26800	0
173	20230605	170200	585810050	26800	26800	26800	26800	0
174	20230605	170100	585810050	26800	26800	26800	26800	0
175	20230605	170000	585810050	26800	26800	26800	26800	0
176	20230605	165900	585810050	26800	26800	26800	26800	0
177	20230605	165800	585810050	26800	26800	26800	26800	0
178	20230605	165700	585810050	26800	26800	26800	26800	0
179	20230605	165600	585810050	26800	26800	26800	26800	0
180	20230605	165500	585810050	26800	26800	26800	26800	0
181	20230605	165400	585810050	26800	26800	26800	26800	0
182	20230605	165300	585810050	26800	26800	26800	26800	1356
183	20230605	165200	585810050	26800	26800	26800	26800	0
184	20230605	165100	585810050	26800	26800	26800	26800	0
185	20230605	165000	585810050	26800	26800	26800	26800	0
186	20230605	164900	585810050	26800	26800	26800	26800	0
187	20230605	164800	585810050	26800	26800	26800	26800	0
188	20230605	164700	585810050	26800	26800	26800	26800	0
189	20230605	164600	585810050	26800	26800	26800	26800	0
190	20230605	164500	585810050	26800	26800	26800	26800	0
191	20230605	164400	585810050	26800	26800	26800	26800	0
192	20230605	164300	585810050	26800	26800	26800	26800	0
193	20230605	164200	585810050	26800	26800	26800	26800	0
194	20230605	164100	585810050	26800	26800	26800	26800	0
195	20230605	164000	585810050	26800	26800	26800	26800	0
196	20230605	163900	585810050	26800	26800	26800	26800	0
197	20230605	163800	585810050	26800	26800	26800	26800	0
198	20230605	163700	585810050	26800	26800	26800	26800	0
199	20230605	163600	585810050	26800	26800	26800	26800	0
200	20230605	163500	585810050	26800	26800	26800	26800	0
201	20230605	163400	585810050	26800	26800	26800	26800	0
202	20230605	163300	585810050	26800	26800	26800	26800	0
203	20230605	163200	585810050	26800	26800	26800	26800	0
204	20230605	163100	585810050	26800	26800	26800	26800	0
205	20230605	163000	585810050	26800	26800	26800	26800	0
206	20230605	162900	585810050	26800	26800	26800	26800	0
207	20230605	162800	585810050	26800	26800	26800	26800	0
208	20230605	162700	585810050	26800	26800	26800	26800	0
209	20230605	162600	585810050	26800	26800	26800	26800	0
210	20230605	162500	585810050	26800	26800	26800	26800	0
211	20230605	162400	585810050	26800	26800	26800	26800	0
212	20230605	162300	585810050	26800	26800	26800	26800	1356
213	20230605	162200	585810050	26800	26800	26800	26800	0
214	20230605	162100	585810050	26800	26800	26800	26800	0
215	20230605	162000	585810050	26800	26800	26800	26800	0
216	20230605	161900	585810050	26800	26800	26800	26800	0
217	20230605	161800	585810050	26800	26800	26800	26800	0
218	20230605	161700	585810050	26800	26800	26800	26800	0
219	20230605	161600	585810050	26800	26800	26800	26800	0
220	20230605	161500	585810050	26800	26800	26800	26800	0
221	20230605	161400	585810050	26800	26800	26800	26800	0
222	20230605	161300	585810050	26800	26800	26800	26800	0
223	20230605	161200	585810050	26800	26800	26800	26800	0
224	20230605	161100	585810050	26800	26800	26800	26800	0
225	20230605	161000	585810050	26800	26800	26800	26800	0
226	20230605	160900	585810050	26800	26800	26800	26800	0
227	20230605	160800	585810050	26800	26800	26800	26800	0
228	20230605	160700	585810050	26800	26800	26800	26800	0
229	20230605	160600	585810050	26800	26800	26800	26800	0
230	20230605	160500	585810050	26800	26800	26800	26800	0
231	20230605	160400	585810050	26800	26800	26800	26800	0
232	20230605	160300	585810050	26800	26800	26800	26800	0
233	20230605	160200	585810050	26800	26800	26800	26800	0
234	20230605	160100	585810050	26800	26800	26800	26800	0
235	20230605	160000	585810050	26800	26800	26800	26800	0
236	20230605	155900	585810050	26800	26800	26800	26800	0
237	20230605	155800	585810050	26800	26800	26800	26800	0
238	20230605	155700	585810050	26800	26800	26800	26800	0
239	20230605	155600	585810050	26800	26800	26800	26800	0
240	20230605	155500	585810050	26800	26800	26800	26800	0
241	20230605	155400	585810050	26800	26800	26800	26800	0
242	20230605	155300	585810050	26800	26800	26800	26800	1356
243	20230605	155200	585810050	26800	26800	26800	26800	0
244	20230605	155100	585810050	26800	26800	26800	26800	0
245	20230605	155000	585810050	26800	26800	26800	26800	0
246	20230605	154900	585810050	26800	26800	26800	26800	0
247	20230605	154800	585810050	26800	26800	26800	26800	0
248	20230605	154700	585810050	26800	26800	26800	26800	0
249	20230605	154600	585810050	26800	26800	26800	26800	0
250	20230605	154500	585810050	26800	26800	26800	26800	0
251	20230605	154400	585810050	26800	26800	26800	26800	0
252	20230605	154300	585810050	26800	26800	26800	26800	0
253	20230605	154200	585810050	26800	26800	26800	26800	0
254	20230605	154100	585810050	26800	26800	26800	26800	0
255	20230605	154000	585810050	26800	26800	26800	26800	0
256	20230605	153900	585810050	26800	26800	26800	26800	0
257	20230605	153800	585810050	26800	26800	26800	26800	0
258	20230605	153700	585810050	26800	26800	26800	26800	0
259	20230605	153600	585810050	26800	26800	26800	26800	0
260	20230605	153500	585810050	26800	26800	26800	26800	0
261	20230605	153400	585810050	26800	26800	26800	26800	0
262	20230605	153300	585810050	26800	26800	26800	26800	0
263	20230605	153200	585810050	26800	26800	26800	26800	0
264	20230605	153100	585810050	26800	26800	26800	26800	0
265	20230605	153000	585810050	26800	26800	26800	26800	1356
266	20230605	152900	549469250	26800	26800	26800	26800	0
267	20230605	152800	549469250	26800	26800	26800	26800	0
268	20230605	152700	549469250	26800	26800	26800	26800	0
269	20230605	152600	549469250	26800	26800	26800	26800	0
270	20230605	152500	549469250	26800	26800	26800	26800	0
271	20230605	152400	549469250	26800	26800	26800	26800	0
272	20230605	152300	549469250	26800	26800	26800	26800	0
273	20230605	152200	549469250	26800	26800	26800	26800	0
274	20230605	152100	549469250	26800	26800	26800	26800	0
275	20230605	152000	549469250	26800	26800	26800	26800	0
276	20230605	151900	549469250	26800	26800	26800	26600	48
277	20230605	151800	548184850	26600	26600	26600	26600	0
278	20230605	151700	548184850	26600	26650	26650	26600	169
279	20230605	151600	543683000	26700	26750	26750	26700	383
280	20230605	151500	533454100	26800	26750	26800	26750	11
281	20230605	151400	533159800	26800	26800	26800	26800	130
282	20230605	151300	529675800	26850	26850	26850	26850	0
283	20230605	151200	529675800	26850	26800	26850	26800	18
284	20230605	151100	529193000	26800	26800	26800	26800	222
285	20230605	151000	523243400	26750	26650	26750	26650	123
286	20230605	150900	519953250	26750	26750	26750	26750	0
287	20230605	150800	519953250	26750	26750	26750	26750	0
288	20230605	150700	519953250	26750	26750	26750	26750	10
289	20230605	150600	519685750	26750	26750	26750	26750	50
290	20230605	150500	518348250	26750	26750	26750	26750	32
291	20230605	150400	517492250	26750	26750	26750	26750	200
292	20230605	150300	512142250	26700	26700	26700	26700	0
293	20230605	150200	512142250	26700	26650	26700	26650	423
294	20230605	150100	500861700	26650	26650	26650	26650	1
295	20230605	150000	500835050	26650	26650	26650	26650	1
296	20230605	145900	500808400	26600	26600	26600	26600	100
297	20230605	145800	498148400	26650	26650	26650	26650	0
298	20230605	145700	498148400	26650	26650	26650	26600	49
299	20230605	145600	496843900	26650	26650	26650	26650	0
300	20230605	145500	496843900	26650	26650	26650	26650	0
301	20230605	145400	496843900	26650	26650	26650	26650	1
302	20230605	145300	496817250	26650	26650	26650	26650	0
303	20230605	145200	496817250	26650	26650	26650	26650	0
304	20230605	145100	496817250	26650	26650	26650	26650	6
305	20230605	145000	496657350	26650	26650	26650	26650	0
306	20230605	144900	496657350	26650	26650	26650	26650	0
307	20230605	144800	496657350	26650	26600	26650	26600	207
308	20230605	144700	491150800	26650	26650	26650	26650	14
309	20230605	144600	490777700	26700	26700	26700	26700	2
310	20230605	144500	490724300	26650	26650	26650	26650	0
311	20230605	144400	490724300	26650	26650	26650	26650	86
312	20230605	144300	488432400	26650	26650	26650	26650	0
313	20230605	144200	488432400	26650	26650	26650	26650	0
314	20230605	144100	488432400	26650	26650	26650	26650	0
315	20230605	144000	488432400	26650	26700	26700	26650	18
316	20230605	143900	487951950	26700	26700	26700	26700	0
317	20230605	143800	487951950	26700	26650	26700	26650	5
318	20230605	143700	487818650	26650	26650	26650	26650	4
319	20230605	143600	487712050	26650	26650	26650	26650	0
320	20230605	143500	487712050	26650	26650	26650	26650	0
321	20230605	143400	487712050	26650	26650	26650	26650	2
322	20230605	143300	487658750	26650	26700	26700	26650	18
323	20230605	143200	487178400	26700	26700	26700	26700	104
324	20230605	143100	484401600	26700	26700	26700	26700	21
325	20230605	143000	483840900	26700	26700	26700	26700	9
326	20230605	142900	483600600	26700	26700	26700	26700	20
327	20230605	142800	483066600	26700	26700	26700	26700	0
328	20230605	142700	483066600	26700	26750	26750	26700	50
329	20230605	142600	481729200	26750	26750	26750	26750	25
330	20230605	142500	481060450	26750	26750	26750	26750	0
331	20230605	142400	481060450	26750	26750	26750	26750	0
332	20230605	142300	481060450	26750	26750	26750	26750	0
333	20230605	142200	481060450	26750	26750	26750	26750	2
334	20230605	142100	481006950	26750	26750	26750	26750	0
335	20230605	142000	481006950	26750	26750	26750	26750	20
336	20230605	141900	480471950	26700	26700	26700	26700	0
337	20230605	141800	480471950	26700	26700	26700	26700	0
338	20230605	141700	480471950	26700	26700	26700	26700	0
339	20230605	141600	480471950	26700	26700	26700	26700	20
340	20230605	141500	479937950	26700	26700	26700	26700	0
341	20230605	141400	479937950	26700	26700	26700	26700	10
342	20230605	141300	479670950	26700	26700	26700	26700	0
343	20230605	141200	479670950	26700	26750	26750	26700	122
344	20230605	141100	476408100	26800	26800	26800	26800	8
345	20230605	141000	476193700	26800	26800	26800	26800	0
346	20230605	140900	476193700	26800	26800	26800	26800	0
347	20230605	140800	476193700	26800	26800	26800	26800	0
348	20230605	140700	476193700	26800	26800	26800	26800	0
349	20230605	140600	476193700	26800	26800	26800	26800	0
350	20230605	140500	476193700	26800	26800	26800	26800	0
351	20230605	140400	476193700	26800	26800	26800	26800	2
352	20230605	140300	476140100	26750	26750	26750	26750	0
353	20230605	140200	476140100	26750	26750	26750	26750	0
354	20230605	140100	476140100	26750	26750	26750	26750	1
355	20230605	140000	476113350	26800	26800	26800	26800	24
356	20230605	135900	475470150	26750	26750	26750	26750	0
357	20230605	135800	475470150	26750	26750	26750	26750	0
358	20230605	135700	475470150	26750	26750	26750	26750	6
359	20230605	135600	475309650	26750	26750	26750	26750	1
360	20230605	135500	475282900	26750	26750	26750	26750	5
361	20230605	135400	475149150	26750	26750	26750	26750	0
362	20230605	135300	475149150	26750	26750	26750	26750	150
363	20230605	135200	471136650	26750	26750	26750	26750	1
364	20230605	135100	471109900	26800	26800	26800	26800	49
365	20230605	135000	469796700	26800	26800	26800	26800	41
366	20230605	134900	468697900	26800	26800	26800	26800	3
367	20230605	134800	468617500	26800	26800	26800	26800	0
368	20230605	134700	468617500	26800	26800	26800	26800	0
369	20230605	134600	468617500	26800	26650	26800	26650	2182
370	20230605	134500	410301000	26550	26550	26550	26550	0
371	20230605	134400	410301000	26550	26550	26550	26550	2
372	20230605	134300	410247900	26550	26550	26550	26550	500
373	20230605	134200	396972900	26650	26650	26650	26650	1
374	20230605	134100	396946250	26650	26650	26650	26650	0
375	20230605	134000	396946250	26650	26550	26650	26550	769
376	20230605	133900	376497700	26550	26500	26550	26500	2
377	20230605	133800	376444650	26500	26500	26500	26500	0
378	20230605	133700	376444650	26500	26500	26500	26500	0
379	20230605	133600	376444650	26500	26500	26500	26500	0
380	20230605	133500	376444650	26500	26500	26500	26500	0
381	20230605	133400	376444650	26500	26500	26500	26500	2
382	20230605	133300	376391650	26500	26500	26500	26500	1
383	20230605	133200	376365150	26550	26550	26550	26550	10
384	20230605	133100	376099650	26550	26550	26550	26550	0
385	20230605	133000	376099650	26550	26550	26550	26550	23
386	20230605	132900	375489000	26550	26550	26550	26550	0
387	20230605	132800	375489000	26550	26550	26550	26550	0
388	20230605	132700	375489000	26550	26550	26550	26550	0
389	20230605	132600	375489000	26550	26550	26550	26550	0
390	20230605	132500	375489000	26550	26500	26550	26450	301
391	20230605	132400	367519450	26500	26500	26500	26500	0
392	20230605	132300	367519450	26500	26500	26500	26500	5
393	20230605	132200	367386950	26500	26500	26500	26500	0
394	20230605	132100	367386950	26500	26500	26500	26500	0
395	20230605	132000	367386950	26500	26500	26500	26500	0
396	20230605	131900	367386950	26500	26500	26500	26500	1
397	20230605	131800	367360450	26550	26550	26550	26550	0
398	20230605	131700	367360450	26550	26550	26550	26550	0
399	20230605	131600	367360450	26550	26550	26550	26550	0
400	20230605	131500	367360450	26550	26550	26550	26550	0
401	20230605	131400	367360450	26550	26550	26550	26550	59
402	20230605	131300	365794000	26550	26550	26550	26550	5
403	20230605	131200	365661250	26550	26550	26550	26550	1
404	20230605	131100	365634700	26550	26600	26600	26550	11
405	20230605	131000	365342150	26600	26600	26600	26600	0
406	20230605	130900	365342150	26600	26600	26600	26600	14
407	20230605	130800	364969750	26600	26650	26650	26600	158
408	20230605	130700	360765200	26600	26600	26600	26600	9
409	20230605	130600	360525800	26550	26550	26550	26550	0
410	20230605	130500	360525800	26550	26550	26550	26550	0
411	20230605	130400	360525800	26550	26550	26550	26550	2
412	20230605	130300	360472700	26600	26650	26650	26600	94
413	20230605	130200	357971050	26700	26500	26700	26450	1799
414	20230605	130100	310136100	26500	26450	26500	26450	2003
415	20230605	130000	257057000	26450	26450	26450	26450	2
416	20230605	125900	257004100	26350	26350	26350	26350	0
417	20230605	125800	257004100	26350	26350	26350	26350	0
418	20230605	125700	257004100	26350	26350	26350	26350	0
419	20230605	125600	257004100	26350	26450	26450	26350	442
420	20230605	125500	245326400	26500	26500	26500	26500	7
421	20230605	125400	245140900	26450	26450	26450	26450	0
422	20230605	125300	245140900	26450	26450	26450	26450	0
423	20230605	125200	245140900	26450	26450	26450	26450	0
424	20230605	125100	245140900	26450	26450	26450	26450	20
425	20230605	125000	244611900	26450	26450	26450	26450	24
426	20230605	124900	243977100	26400	26400	26400	26400	1
427	20230605	124800	243950700	26450	26450	26450	26450	0
428	20230605	124700	243950700	26450	26450	26450	26450	5
429	20230605	124600	243818450	26450	26450	26450	26450	0
430	20230605	124500	243818450	26450	26450	26450	26450	2
431	20230605	124400	243765550	26450	26450	26450	26450	100
432	20230605	124300	241120550	26450	26450	26450	26450	51
433	20230605	124200	239771600	26450	26450	26450	26450	0
434	20230605	124100	239771600	26450	26450	26450	26450	2
435	20230605	124000	239718700	26350	26350	26350	26350	0
436	20230605	123900	239718700	26350	26350	26350	26350	0
437	20230605	123800	239718700	26350	26350	26350	26350	0
438	20230605	123700	239718700	26350	26350	26350	26350	12
439	20230605	123600	239402500	26450	26450	26450	26450	0
440	20230605	123500	239402500	26450	26450	26450	26450	1
441	20230605	123400	239376050	26450	26450	26450	26450	0
442	20230605	123300	239376050	26450	26400	26450	26400	114
443	20230605	123200	236361700	26400	26400	26400	26400	0
444	20230605	123100	236361700	26400	26400	26400	26400	41
445	20230605	123000	235279300	26350	26400	26400	26350	221
446	20230605	122900	229450050	26450	26450	26450	26450	0
447	20230605	122800	229450050	26450	26450	26450	26450	0
448	20230605	122700	229450050	26450	26450	26450	26450	0
449	20230605	122600	229450050	26450	26450	26450	26450	0
450	20230605	122500	229450050	26450	26450	26450	26450	0
451	20230605	122400	229450050	26450	26450	26450	26450	1
452	20230605	122300	229423600	26450	26450	26450	26450	0
453	20230605	122200	229423600	26450	26450	26450	26450	0
454	20230605	122100	229423600	26450	26450	26450	26450	11
455	20230605	122000	229132650	26450	26450	26450	26450	0
456	20230605	121900	229132650	26450	26450	26450	26450	0
457	20230605	121800	229132650	26450	26450	26500	26450	25
458	20230605	121700	228471350	26450	26450	26450	26450	15
459	20230605	121600	228074600	26450	26450	26450	26450	14
460	20230605	121500	227704300	26450	26450	26450	26450	12
461	20230605	121400	227386900	26450	26350	26450	26350	1715
462	20230605	121300	182140750	26350	26350	26350	26350	0
463	20230605	121200	182140750	26350	26350	26350	26350	0
464	20230605	121100	182140750	26350	26350	26350	26350	0
465	20230605	121000	182140750	26350	26350	26350	26350	0
466	20230605	120900	182140750	26350	26350	26350	26350	1
467	20230605	120800	182114400	26350	26350	26350	26350	46
468	20230605	120700	180902300	26350	26350	26350	26350	0
469	20230605	120600	180902300	26350	26350	26350	26350	2
470	20230605	120500	180849600	26350	26350	26350	26350	0
471	20230605	120400	180849600	26350	26350	26350	26350	3
472	20230605	120300	180770550	26350	26350	26350	26350	0
473	20230605	120200	180770550	26350	26350	26350	26350	0
474	20230605	120100	180770550	26350	26350	26350	26350	0
475	20230605	120000	180770550	26350	26350	26350	26350	5
476	20230605	115900	180638800	26300	26300	26300	26300	0
477	20230605	115800	180638800	26300	26300	26300	26300	0
478	20230605	115700	180638800	26300	26300	26300	26300	0
479	20230605	115600	180638800	26300	26300	26300	26300	0
480	20230605	115500	180638800	26300	26300	26300	26300	0
481	20230605	115400	180638800	26300	26300	26300	26300	0
482	20230605	115300	180638800	26300	26300	26300	26300	0
483	20230605	115200	180638800	26300	26300	26300	26300	0
484	20230605	115100	180638800	26300	26300	26300	26300	0
485	20230605	115000	180638800	26300	26300	26300	26300	0
486	20230605	114900	180638800	26300	26300	26300	26300	1
487	20230605	114800	180612500	26300	26300	26300	26300	39
488	20230605	114700	179586800	26300	26300	26300	26300	500
489	20230605	114600	166436800	26200	26200	26200	26200	0
490	20230605	114500	166436800	26200	26200	26200	26200	0
491	20230605	114400	166436800	26200	26200	26200	26200	0
492	20230605	114300	166436800	26200	26200	26200	26200	0
493	20230605	114200	166436800	26200	26200	26200	26200	0
494	20230605	114100	166436800	26200	26200	26200	26200	0
495	20230605	114000	166436800	26200	26200	26200	26200	9
496	20230605	113900	166201000	26300	26300	26300	26300	0
497	20230605	113800	166201000	26300	26300	26300	26300	0
498	20230605	113700	166201000	26300	26300	26300	26300	0
499	20230605	113600	166201000	26300	26300	26300	26300	0
500	20230605	113500	166201000	26300	26300	26300	26300	0
501	20230605	113400	166201000	26300	26300	26300	26300	0
502	20230605	113300	166201000	26300	26300	26300	26300	0
503	20230605	113200	166201000	26300	26300	26300	26300	0
504	20230605	113100	166201000	26300	26300	26300	26300	0
505	20230605	113000	166201000	26300	26300	26300	26300	0
506	20230605	112900	166201000	26300	26300	26300	26300	0
507	20230605	112800	166201000	26300	26300	26300	26300	0
508	20230605	112700	166201000	26300	26300	26300	26300	0
509	20230605	112600	166201000	26300	26300	26300	26300	100
510	20230605	112500	163571000	26250	26250	26250	26250	30
511	20230605	112400	162783500	26250	26250	26250	26250	0
512	20230605	112300	162783500	26250	26250	26250	26250	0
513	20230605	112200	162783500	26250	26250	26250	26250	0
514	20230605	112100	162783500	26250	26250	26250	26250	0
515	20230605	112000	162783500	26250	26250	26250	26250	1
516	20230605	111900	162757250	26250	26250	26250	26250	62
517	20230605	111800	161129750	26200	26200	26200	26200	0
518	20230605	111700	161129750	26200	26200	26200	26200	0
519	20230605	111600	161129750	26200	26200	26200	26200	0
520	20230605	111500	161129750	26200	26200	26200	26200	0
521	20230605	111400	161129750	26200	26200	26200	26200	0
522	20230605	111300	161129750	26200	26200	26200	26200	0
523	20230605	111200	161129750	26200	26200	26200	26200	15
524	20230605	111100	160736750	26200	26200	26200	26200	0
525	20230605	111000	160736750	26200	26200	26200	26200	30
526	20230605	110900	159950750	26200	26200	26200	26200	1
527	20230605	110800	159924550	26300	26300	26300	26300	0
528	20230605	110700	159924550	26300	26200	26300	26200	20
529	20230605	110600	159398800	26100	26100	26100	26100	459
530	20230605	110500	147418900	26150	26150	26150	26150	33
531	20230605	110400	146555950	26150	26250	26250	26150	508
532	20230605	110300	133266150	26300	26300	26300	26300	6
533	20230605	110200	133108350	26300	26300	26300	26300	0
534	20230605	110100	133108350	26300	26300	26300	26300	0
535	20230605	110000	133108350	26300	26300	26300	26300	0
536	20230605	105900	133108350	26300	26300	26300	26300	0
537	20230605	105800	133108350	26300	26300	26300	26300	0
538	20230605	105700	133108350	26300	26300	26300	26300	0
539	20230605	105600	133108350	26300	26300	26300	26300	0
540	20230605	105500	133108350	26300	26300	26300	26300	25
541	20230605	105400	132450850	26300	26300	26300	26300	8
542	20230605	105300	132240450	26250	26250	26250	26250	0
543	20230605	105200	132240450	26250	26250	26250	26250	0
544	20230605	105100	132240450	26250	26250	26250	26250	0
545	20230605	105000	132240450	26250	26250	26250	26250	7
546	20230605	104900	132056700	26200	26200	26200	26200	0
547	20230605	104800	132056700	26200	26200	26200	26200	0
548	20230605	104700	132056700	26200	26200	26200	26200	0
549	20230605	104600	132056700	26200	26200	26200	26200	0
550	20230605	104500	132056700	26200	26200	26200	26200	0
551	20230605	104400	132056700	26200	26200	26200	26200	0
552	20230605	104300	132056700	26200	26200	26200	26200	9
553	20230605	104200	131820900	26250	26250	26250	26250	0
554	20230605	104100	131820900	26250	26250	26250	26250	0
555	20230605	104000	131820900	26250	26250	26250	26250	0
556	20230605	103900	131820900	26250	26250	26250	26250	0
557	20230605	103800	131820900	26250	26250	26250	26250	0
558	20230605	103700	131820900	26250	26250	26250	26250	0
559	20230605	103600	131820900	26250	26250	26250	26250	103
560	20230605	103500	129117150	26150	26150	26150	26150	0
561	20230605	103400	129117150	26150	26150	26150	26150	0
562	20230605	103300	129117150	26150	26150	26150	26150	0
563	20230605	103200	129117150	26150	26150	26150	26150	4
564	20230605	103100	129012550	26250	26250	26250	26250	0
565	20230605	103000	129012550	26250	26200	26250	26200	31
566	20230605	102900	128200150	26200	26200	26200	26200	1
567	20230605	102800	128173950	26200	26200	26200	26200	0
568	20230605	102700	128173950	26200	26200	26200	26200	0
569	20230605	102600	128173950	26200	26200	26200	26200	1
570	20230605	102500	128147750	26200	26200	26200	26200	0
571	20230605	102400	128147750	26200	26200	26200	26200	141
572	20230605	102300	124453550	26200	26200	26200	26200	107
573	20230605	102200	121650150	26200	26200	26200	26200	0
574	20230605	102100	121650150	26200	26200	26200	26200	0
575	20230605	102000	121650150	26200	26100	26200	26100	20
576	20230605	101900	121127550	26100	26100	26100	26100	0
577	20230605	101800	121127550	26100	26200	26200	26100	39
578	20230605	101700	120106450	26200	26200	26200	26200	38
579	20230605	101600	119110850	26250	26250	26250	26250	1
580	20230605	101500	119084600	26200	26200	26200	26200	2
581	20230605	101400	119032200	26200	26200	26200	26200	3
582	20230605	101300	118953600	26200	26200	26200	26200	0
583	20230605	101200	118953600	26200	26200	26200	26200	71
584	20230605	101100	117093400	26200	26100	26200	26100	746
585	20230605	101000	97615200	26050	26050	26050	26050	0
586	20230605	100900	97615200	26050	26050	26050	26050	0
587	20230605	100800	97615200	26050	26100	26100	26050	20
588	20230605	100700	97093700	26100	26100	26100	26100	0
589	20230605	100600	97093700	26100	26100	26100	26100	50
590	20230605	100500	95788700	26100	26100	26100	26100	1
591	20230605	100400	95762600	26100	26100	26100	26100	320
592	20230605	100300	87410600	26100	26100	26100	26100	0
593	20230605	100200	87410600	26100	26100	26100	26100	0
594	20230605	100100	87410600	26100	26100	26100	26100	0
595	20230605	100000	87410600	26100	26100	26100	26100	176
596	20230605	095900	82817000	26100	26100	26100	26100	51
597	20230605	095800	81485900	26050	26050	26050	26050	0
598	20230605	095700	81485900	26050	26050	26050	26050	10
599	20230605	095600	81225400	26050	26050	26050	26050	30
600	20230605	095500	80443900	26050	26050	26050	26050	5
601	20230605	095400	80313650	26100	26100	26100	26100	1
602	20230605	095300	80287550	26100	26100	26100	26100	0
603	20230605	095200	80287550	26100	26100	26100	26100	17
604	20230605	095100	79843850	26100	26100	26100	26100	0
605	20230605	095000	79843850	26100	26100	26100	26100	1
606	20230605	094900	79817750	26100	26100	26100	26100	2
607	20230605	094800	79765550	26100	26100	26100	26100	0
608	20230605	094700	79765550	26100	26050	26100	26050	11
609	20230605	094600	79478550	26050	26050	26050	26050	7
610	20230605	094500	79296200	26050	26050	26050	26050	1
611	20230605	094400	79270150	26050	26050	26050	26050	0
612	20230605	094300	79270150	26050	26050	26050	26050	71
613	20230605	094200	77420600	26050	26050	26050	26050	0
614	20230605	094100	77420600	26050	26050	26050	26050	10
615	20230605	094000	77160100	26050	26050	26050	26050	10
616	20230605	093900	76899600	26050	26050	26050	26050	20
617	20230605	093800	76378600	26050	26000	26050	26000	501
618	20230605	093700	63352550	26100	26100	26100	26000	12
619	20230605	093600	63039450	26000	26100	26100	26000	35
620	20230605	093500	62128950	26100	26100	26100	26100	0
621	20230605	093400	62128950	26100	26100	26100	26100	3
622	20230605	093300	62050650	26050	26050	26050	26050	1
623	20230605	093200	62024600	26050	26000	26050	26000	501
624	20230605	093100	48998550	26100	26000	26100	26000	16
625	20230605	093000	48581050	26000	26000	26000	26000	1
626	20230605	092900	48555050	26000	26050	26050	26000	85
627	20230605	092800	46342750	26050	26050	26050	26050	0
628	20230605	092700	46342750	26050	26050	26050	26050	7
629	20230605	092600	46160400	26050	26050	26050	26050	58
630	20230605	092500	44649500	26100	26100	26100	26100	1
631	20230605	092400	44623400	26050	26050	26050	26050	0
632	20230605	092300	44623400	26050	26050	26050	26050	0
633	20230605	092200	44623400	26050	26050	26050	26050	0
634	20230605	092100	44623400	26050	26050	26050	26050	4
635	20230605	092000	44519200	26050	26050	26050	26050	2
636	20230605	091900	44467100	26050	26050	26050	26050	21
637	20230605	091800	43920050	26050	26050	26050	26050	89
638	20230605	091700	41601600	26000	26100	26100	26000	341
639	20230605	091600	32728700	26050	26050	26050	26050	11
640	20230605	091500	32442150	26100	26100	26100	26100	2
641	20230605	091400	32389950	26100	26100	26100	26100	0
642	20230605	091300	32389950	26100	26100	26100	26100	2
643	20230605	091200	32337750	26100	26100	26100	26100	6
644	20230605	091100	32181150	26100	26050	26100	26050	133
645	20230605	091000	28711500	26050	26050	26050	26050	1
646	20230605	090900	28685450	26050	26050	26050	26050	3
647	20230605	090800	28607300	26100	26100	26100	26100	12
648	20230605	090700	28294100	26100	26100	26100	26100	6
649	20230605	090600	28137500	26100	26100	26100	26050	255
650	20230605	090500	21482300	26100	26100	26100	26100	0
651	20230605	090400	21482300	26100	26100	26100	26100	93
652	20230605	090300	19055000	26050	26100	26100	26050	157
653	20230605	090200	14961750	26100	26150	26150	26100	44
654	20230605	090100	13812850	26200	26350	26350	26200	317
655	20230605	090000	5507300	26400	26350	26400	26350	209