KissMeData/094360/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	6605745950	27550	27550	27550	27550	6728
3	20230605	183300	6605745950	27550	27550	27550	27550	0
4	20230605	183200	6605745950	27550	27550	27550	27550	0
5	20230605	183100	6605745950	27550	27550	27550	27550	0
6	20230605	183000	6605745950	27550	27550	27550	27550	0
7	20230605	182900	6605745950	27550	27550	27550	27550	0
8	20230605	182800	6605745950	27550	27550	27550	27550	0
9	20230605	182700	6605745950	27550	27550	27550	27550	0
10	20230605	182600	6605745950	27550	27550	27550	27550	0
11	20230605	182500	6605745950	27550	27550	27550	27550	0
12	20230605	182400	6605745950	27550	27550	27550	27550	0
13	20230605	182300	6605745950	27550	27550	27550	27550	0
14	20230605	182200	6605745950	27550	27550	27550	27550	0
15	20230605	182100	6605745950	27550	27550	27550	27550	0
16	20230605	182000	6605745950	27550	27550	27550	27550	0
17	20230605	181900	6605745950	27550	27550	27550	27550	0
18	20230605	181800	6605745950	27550	27550	27550	27550	0
19	20230605	181700	6605745950	27550	27550	27550	27550	0
20	20230605	181600	6605745950	27550	27550	27550	27550	0
21	20230605	181500	6605745950	27550	27550	27550	27550	0
22	20230605	181400	6605745950	27550	27550	27550	27550	0
23	20230605	181300	6605745950	27550	27550	27550	27550	0
24	20230605	181200	6605745950	27550	27550	27550	27550	0
25	20230605	181100	6605745950	27550	27550	27550	27550	0
26	20230605	181000	6605745950	27550	27550	27550	27550	0
27	20230605	180900	6605745950	27550	27550	27550	27550	0
28	20230605	180800	6605745950	27550	27550	27550	27550	0
29	20230605	180700	6605745950	27550	27550	27550	27550	0
30	20230605	180600	6605745950	27550	27550	27550	27550	0
31	20230605	180500	6605745950	27550	27550	27550	27550	0
32	20230605	180400	6605745950	27550	27550	27550	27550	6728
33	20230605	180300	6605745950	27550	27550	27550	27550	0
34	20230605	180200	6605745950	27550	27550	27550	27550	0
35	20230605	180100	6605745950	27550	27550	27550	27550	0
36	20230605	180000	6605745950	27550	27550	27550	27550	0
37	20230605	175900	6605745950	27550	27550	27550	27550	0
38	20230605	175800	6605745950	27550	27550	27550	27550	0
39	20230605	175700	6605745950	27550	27550	27550	27550	0
40	20230605	175600	6605745950	27550	27550	27550	27550	0
41	20230605	175500	6605745950	27550	27550	27550	27550	0
42	20230605	175400	6605745950	27550	27550	27550	27550	0
43	20230605	175300	6605745950	27550	27550	27550	27550	0
44	20230605	175200	6605745950	27550	27550	27550	27550	0
45	20230605	175100	6605745950	27550	27550	27550	27550	0
46	20230605	175000	6605745950	27550	27550	27550	27550	0
47	20230605	174900	6605745950	27550	27550	27550	27550	0
48	20230605	174800	6605745950	27550	27550	27550	27550	0
49	20230605	174700	6605745950	27550	27550	27550	27550	0
50	20230605	174600	6605745950	27550	27550	27550	27550	0
51	20230605	174500	6605745950	27550	27550	27550	27550	0
52	20230605	174400	6605745950	27550	27550	27550	27550	0
53	20230605	174300	6605745950	27550	27550	27550	27550	0
54	20230605	174200	6605745950	27550	27550	27550	27550	0
55	20230605	174100	6605745950	27550	27550	27550	27550	0
56	20230605	174000	6605745950	27550	27550	27550	27550	0
57	20230605	173900	6605745950	27550	27550	27550	27550	0
58	20230605	173800	6605745950	27550	27550	27550	27550	0
59	20230605	173700	6605745950	27550	27550	27550	27550	0
60	20230605	173600	6605745950	27550	27550	27550	27550	0
61	20230605	173500	6605745950	27550	27550	27550	27550	0
62	20230605	173400	6605745950	27550	27550	27550	27550	6728
63	20230605	173300	6605745950	27550	27550	27550	27550	0
64	20230605	173200	6605745950	27550	27550	27550	27550	0
65	20230605	173100	6605745950	27550	27550	27550	27550	0
66	20230605	173000	6605745950	27550	27550	27550	27550	0
67	20230605	172900	6605745950	27550	27550	27550	27550	0
68	20230605	172800	6605745950	27550	27550	27550	27550	0
69	20230605	172700	6605745950	27550	27550	27550	27550	0
70	20230605	172600	6605745950	27550	27550	27550	27550	0
71	20230605	172500	6605745950	27550	27550	27550	27550	0
72	20230605	172400	6605745950	27550	27550	27550	27550	0
73	20230605	172300	6605745950	27550	27550	27550	27550	0
74	20230605	172200	6605745950	27550	27550	27550	27550	0
75	20230605	172100	6605745950	27550	27550	27550	27550	0
76	20230605	172000	6605745950	27550	27550	27550	27550	0
77	20230605	171900	6605745950	27550	27550	27550	27550	0
78	20230605	171800	6605745950	27550	27550	27550	27550	0
79	20230605	171700	6605745950	27550	27550	27550	27550	0
80	20230605	171600	6605745950	27550	27550	27550	27550	0
81	20230605	171500	6605745950	27550	27550	27550	27550	0
82	20230605	171400	6605745950	27550	27550	27550	27550	0
83	20230605	171300	6605745950	27550	27550	27550	27550	0
84	20230605	171200	6605745950	27550	27550	27550	27550	0
85	20230605	171100	6605745950	27550	27550	27550	27550	0
86	20230605	171000	6605745950	27550	27550	27550	27550	0
87	20230605	170900	6605745950	27550	27550	27550	27550	0
88	20230605	170800	6605745950	27550	27550	27550	27550	0
89	20230605	170700	6605745950	27550	27550	27550	27550	0
90	20230605	170600	6605745950	27550	27550	27550	27550	0
91	20230605	170500	6605745950	27550	27550	27550	27550	0
92	20230605	170400	6605745950	27550	27550	27550	27550	6728
93	20230605	170300	6605745950	27550	27550	27550	27550	0
94	20230605	170200	6605745950	27550	27550	27550	27550	0
95	20230605	170100	6605745950	27550	27550	27550	27550	0
96	20230605	170000	6605745950	27550	27550	27550	27550	0
97	20230605	165900	6605745950	27550	27550	27550	27550	0
98	20230605	165800	6605745950	27550	27550	27550	27550	0
99	20230605	165700	6605745950	27550	27550	27550	27550	0
100	20230605	165600	6605745950	27550	27550	27550	27550	0
101	20230605	165500	6605745950	27550	27550	27550	27550	0
102	20230605	165400	6605745950	27550	27550	27550	27550	0
103	20230605	165300	6605745950	27550	27550	27550	27550	0
104	20230605	165200	6605745950	27550	27550	27550	27550	0
105	20230605	165100	6605745950	27550	27550	27550	27550	0
106	20230605	165000	6605745950	27550	27550	27550	27550	0
107	20230605	164900	6605745950	27550	27550	27550	27550	0
108	20230605	164800	6605745950	27550	27550	27550	27550	0
109	20230605	164700	6605745950	27550	27550	27550	27550	0
110	20230605	164600	6605745950	27550	27550	27550	27550	0
111	20230605	164500	6605745950	27550	27550	27550	27550	0
112	20230605	164400	6605745950	27550	27550	27550	27550	0
113	20230605	164300	6605745950	27550	27550	27550	27550	0
114	20230605	164200	6605745950	27550	27550	27550	27550	0
115	20230605	164100	6605745950	27550	27550	27550	27550	0
116	20230605	164000	6605745950	27550	27550	27550	27550	0
117	20230605	163900	6605745950	27550	27550	27550	27550	0
118	20230605	163800	6605745950	27550	27550	27550	27550	0
119	20230605	163700	6605745950	27550	27550	27550	27550	0
120	20230605	163600	6605745950	27550	27550	27550	27550	0
121	20230605	163500	6605745950	27550	27550	27550	27550	0
122	20230605	163400	6605745950	27550	27550	27550	27550	6728
123	20230605	163300	6605745950	27550	27550	27550	27550	0
124	20230605	163200	6605745950	27550	27550	27550	27550	0
125	20230605	163100	6605745950	27550	27550	27550	27550	0
126	20230605	163000	6605745950	27550	27550	27550	27550	0
127	20230605	162900	6605745950	27550	27550	27550	27550	0
128	20230605	162800	6605745950	27550	27550	27550	27550	0
129	20230605	162700	6605745950	27550	27550	27550	27550	0
130	20230605	162600	6605745950	27550	27550	27550	27550	0
131	20230605	162500	6605745950	27550	27550	27550	27550	0
132	20230605	162400	6605745950	27550	27550	27550	27550	0
133	20230605	162300	6605745950	27550	27550	27550	27550	0
134	20230605	162200	6605745950	27550	27550	27550	27550	0
135	20230605	162100	6605745950	27550	27550	27550	27550	0
136	20230605	162000	6605745950	27550	27550	27550	27550	0
137	20230605	161900	6605745950	27550	27550	27550	27550	0
138	20230605	161800	6605745950	27550	27550	27550	27550	0
139	20230605	161700	6605745950	27550	27550	27550	27550	0
140	20230605	161600	6605745950	27550	27550	27550	27550	0
141	20230605	161500	6605745950	27550	27550	27550	27550	0
142	20230605	161400	6605745950	27550	27550	27550	27550	0
143	20230605	161300	6605745950	27550	27550	27550	27550	0
144	20230605	161200	6605745950	27550	27550	27550	27550	0
145	20230605	161100	6605745950	27550	27550	27550	27550	0
146	20230605	161000	6605745950	27550	27550	27550	27550	0
147	20230605	160900	6605745950	27550	27550	27550	27550	0
148	20230605	160800	6605745950	27550	27550	27550	27550	0
149	20230605	160700	6605745950	27550	27550	27550	27550	0
150	20230605	160600	6605745950	27550	27550	27550	27550	0
151	20230605	160500	6605745950	27550	27550	27550	27550	0
152	20230605	160400	6605745950	27550	27550	27550	27550	6728
153	20230605	160300	6605745950	27550	27550	27550	27550	0
154	20230605	160200	6605745950	27550	27550	27550	27550	0
155	20230605	160100	6605745950	27550	27550	27550	27550	0
156	20230605	160000	6605745950	27550	27550	27550	27550	0
157	20230605	155900	6605745950	27550	27550	27550	27550	0
158	20230605	155800	6605745950	27550	27550	27550	27550	0
159	20230605	155700	6605745950	27550	27550	27550	27550	0
160	20230605	155600	6605745950	27550	27550	27550	27550	0
161	20230605	155500	6605745950	27550	27550	27550	27550	0
162	20230605	155400	6605745950	27550	27550	27550	27550	0
163	20230605	155300	6605745950	27550	27550	27550	27550	0
164	20230605	155200	6605745950	27550	27550	27550	27550	0
165	20230605	155100	6605745950	27550	27550	27550	27550	0
166	20230605	155000	6605745950	27550	27550	27550	27550	0
167	20230605	154900	6605745950	27550	27550	27550	27550	0
168	20230605	154800	6605745950	27550	27550	27550	27550	0
169	20230605	154700	6605745950	27550	27550	27550	27550	0
170	20230605	154600	6605745950	27550	27550	27550	27550	0
171	20230605	154500	6605745950	27550	27550	27550	27550	0
172	20230605	154400	6605745950	27550	27550	27550	27550	0
173	20230605	154300	6605745950	27550	27550	27550	27550	0
174	20230605	154200	6605745950	27550	27550	27550	27550	0
175	20230605	154100	6605745950	27550	27550	27550	27550	0
176	20230605	154000	6605745950	27550	27550	27550	27550	0
177	20230605	153900	6605745950	27550	27550	27550	27550	0
178	20230605	153800	6605745950	27550	27550	27550	27550	0
179	20230605	153700	6605745950	27550	27550	27550	27550	0
180	20230605	153600	6605745950	27550	27550	27550	27550	0
181	20230605	153500	6605745950	27550	27550	27550	27550	0
182	20230605	153400	6605745950	27550	27550	27550	27550	6728
183	20230605	153300	6605745950	27550	27550	27550	27550	0
184	20230605	153200	6605745950	27550	27550	27550	27550	0
185	20230605	153100	6605745950	27550	27550	27550	27550	0
186	20230605	153000	6605745950	27550	27550	27550	27550	6728
187	20230605	152900	6420389550	27600	27600	27600	27600	0
188	20230605	152800	6420389550	27600	27600	27600	27600	0
189	20230605	152700	6420389550	27600	27600	27600	27600	0
190	20230605	152600	6420389550	27600	27600	27600	27600	0
191	20230605	152500	6420389550	27600	27600	27600	27600	0
192	20230605	152400	6420389550	27600	27600	27600	27600	0
193	20230605	152300	6420389550	27600	27600	27600	27600	0
194	20230605	152200	6420389550	27600	27600	27600	27600	0
195	20230605	152100	6420389550	27600	27600	27600	27600	0
196	20230605	152000	6420389550	27600	27600	27600	27600	0
197	20230605	151900	6420389550	27600	27600	27600	27550	2176
198	20230605	151800	6360337500	27600	27650	27650	27600	48
199	20230605	151700	6359012300	27600	27650	27650	27600	723
200	20230605	151600	6339056450	27650	27650	27650	27600	201
201	20230605	151500	6333501600	27600	27600	27650	27600	316
202	20230605	151400	6324776350	27600	27650	27650	27600	344
203	20230605	151300	6315280250	27650	27600	27650	27600	292
204	20230605	151200	6307217900	27600	27650	27650	27600	1201
205	20230605	151100	6274066750	27650	27650	27650	27600	241
206	20230605	151000	6267408000	27650	27600	27650	27600	236
207	20230605	150900	6260891100	27600	27550	27600	27550	581
208	20230605	150800	6244857000	27550	27550	27600	27550	387
209	20230605	150700	6234194900	27600	27550	27600	27550	321
210	20230605	150600	6225337050	27600	27650	27650	27550	488
211	20230605	150500	6211884000	27550	27650	27650	27550	455
212	20230605	150400	6199327550	27600	27600	27650	27600	1461
213	20230605	150300	6159003700	27600	27650	27650	27600	138
214	20230605	150200	6155191250	27650	27650	27650	27600	1095
215	20230605	150100	6124964500	27650	27650	27650	27600	920
216	20230605	150000	6099529050	27650	27600	27650	27600	389
217	20230605	145900	6088776250	27600	27650	27650	27600	615
218	20230605	145800	6071793300	27650	27650	27650	27650	535
219	20230605	145700	6057000550	27650	27650	27650	27600	358
220	20230605	145600	6047103850	27650	27650	27650	27650	95
221	20230605	145500	6044477100	27600	27700	27700	27600	677
222	20230605	145400	6025759600	27650	27700	27700	27650	204
223	20230605	145300	6020115500	27650	27700	27700	27650	105
224	20230605	145200	6017207150	27700	27650	27700	27650	148
225	20230605	145100	6013109450	27650	27650	27700	27650	297
226	20230605	145000	6004893450	27650	27650	27650	27600	1576
227	20230605	144900	5961319550	27650	27600	27650	27600	78
228	20230605	144800	5959165950	27650	27650	27650	27650	148
229	20230605	144700	5955073750	27650	27650	27650	27650	220
230	20230605	144600	5948990750	27650	27650	27650	27600	84
231	20230605	144500	5946671200	27650	27550	27650	27550	1652
232	20230605	144400	5901119050	27550	27600	27600	27550	1636
233	20230605	144300	5856044000	27600	27550	27600	27550	343
234	20230605	144200	5846579300	27550	27600	27600	27550	1168
235	20230605	144100	5814342800	27650	27650	27650	27600	236
236	20230605	144000	5807826000	27600	27650	27650	27600	201
237	20230605	143900	5802278350	27650	27650	27650	27600	310
238	20230605	143800	5793707600	27650	27650	27650	27600	2448
239	20230605	143700	5726024150	27650	27650	27650	27650	247
240	20230605	143600	5719194600	27600	27600	27600	27550	2864
241	20230605	143500	5640150950	27600	27600	27600	27600	108
242	20230605	143400	5637170150	27600	27550	27600	27550	59
243	20230605	143300	5635544650	27550	27550	27600	27550	224
244	20230605	143200	5629369900	27550	27600	27600	27550	159
245	20230605	143100	5624986200	27550	27550	27550	27550	120
246	20230605	143000	5621680200	27550	27550	27600	27550	427
247	20230605	142900	5609911200	27550	27600	27600	27500	164
248	20230605	142800	5605386150	27500	27550	27550	27500	86
249	20230605	142700	5603016950	27600	27550	27600	27500	87
250	20230605	142600	5600617200	27550	27600	27600	27550	336
251	20230605	142500	5591349100	27600	27550	27600	27550	993
252	20230605	142400	5563991900	27500	27550	27550	27500	126
253	20230605	142300	5560523300	27500	27550	27550	27500	248
254	20230605	142200	5553699200	27500	27550	27550	27500	153
255	20230605	142100	5549486600	27550	27550	27550	27500	375
256	20230605	142000	5539160100	27550	27550	27550	27500	136
257	20230605	141900	5535416950	27500	27550	27550	27500	27
258	20230605	141800	5534673850	27550	27550	27600	27500	890
259	20230605	141700	5510161300	27550	27600	27600	27550	133
260	20230605	141600	5506492600	27600	27550	27600	27550	111
261	20230605	141500	5503434300	27550	27550	27600	27550	170
262	20230605	141400	5498747250	27550	27550	27600	27550	227
263	20230605	141300	5492490050	27600	27600	27600	27600	5
264	20230605	141200	5492352050	27600	27550	27600	27500	245
265	20230605	141100	5485595000	27550	27550	27600	27500	2257
266	20230605	141000	5423413250	27500	27450	27500	27400	2945
267	20230605	140900	5342473700	27450	27450	27450	27400	885
268	20230605	140800	5318183050	27450	27450	27450	27400	110
269	20230605	140700	5315164050	27400	27350	27400	27350	349
270	20230605	140600	5305604150	27400	27400	27400	27350	188
271	20230605	140500	5300458700	27400	27400	27400	27350	585
272	20230605	140400	5284455700	27350	27350	27400	27350	168
273	20230605	140300	5279860800	27400	27350	27400	27350	153
274	20230605	140200	5275672850	27350	27400	27400	27350	134
275	20230605	140100	5272003550	27350	27350	27400	27350	234
276	20230605	140000	5265603600	27350	27400	27400	27350	1317
277	20230605	135900	5229583550	27350	27400	27400	27350	424
278	20230605	135800	5217972100	27400	27400	27400	27400	84
279	20230605	135700	5215670500	27400	27400	27400	27350	324
280	20230605	135600	5206793650	27400	27400	27400	27350	172
281	20230605	135500	5202083800	27400	27400	27400	27350	45
282	20230605	135400	5200852450	27400	27400	27400	27350	116
283	20230605	135300	5197676050	27400	27400	27400	27350	689
284	20230605	135200	5178798100	27400	27400	27400	27400	11
285	20230605	135100	5178496700	27400	27350	27400	27350	245
286	20230605	135000	5171789450	27400	27400	27400	27400	74
287	20230605	134900	5169761850	27400	27400	27400	27350	18
288	20230605	134800	5169268700	27350	27350	27350	27300	228
289	20230605	134700	5163036750	27300	27350	27350	27300	97
290	20230605	134600	5160384550	27350	27350	27350	27350	1926
291	20230605	134500	5107708450	27350	27400	27400	27350	134
292	20230605	134400	5104039950	27400	27450	27450	27400	281
293	20230605	134300	5096337250	27400	27400	27400	27350	362
294	20230605	134200	5086430750	27350	27400	27450	27350	510
295	20230605	134100	5072455800	27350	27400	27400	27350	299
296	20230605	134000	5064270350	27400	27350	27400	27350	67
297	20230605	133900	5062437850	27400	27350	27400	27350	146
298	20230605	133800	5058440800	27350	27400	27400	27350	102
299	20230605	133700	5055647900	27350	27350	27350	27350	76
300	20230605	133600	5053569300	27400	27350	27400	27350	149
301	20230605	133500	5049490250	27350	27400	27400	27350	125
302	20230605	133400	5046068500	27400	27400	27400	27350	360
303	20230605	133300	5036220200	27350	27400	27400	27350	126
304	20230605	133200	5032769700	27350	27400	27400	27350	160
305	20230605	133100	5028390300	27350	27350	27350	27350	170
306	20230605	133000	5023740800	27400	27350	27400	27350	91
307	20230605	132900	5021248250	27350	27400	27400	27350	318
308	20230605	132800	5012547800	27350	27400	27400	27350	135
309	20230605	132700	5008850300	27400	27350	27400	27350	143
310	20230605	132600	5004935750	27400	27400	27400	27400	72
311	20230605	132500	5002962950	27400	27350	27400	27350	253
312	20230605	132400	4996043350	27350	27350	27400	27300	324
313	20230605	132300	4987179150	27350	27350	27350	27300	297
314	20230605	132200	4979063950	27350	27350	27350	27350	52
315	20230605	132100	4977641750	27350	27350	27350	27300	93
316	20230605	132000	4975099400	27350	27350	27350	27350	89
317	20230605	131900	4972665250	27350	27350	27350	27300	159
318	20230605	131800	4968319800	27350	27350	27350	27300	105
319	20230605	131700	4965449550	27300	27350	27350	27300	98
320	20230605	131600	4962769650	27350	27400	27400	27350	53
321	20230605	131500	4961317600	27400	27350	27400	27300	144
322	20230605	131400	4957378650	27300	27350	27350	27300	480
323	20230605	131300	4944271050	27300	27300	27300	27300	95
324	20230605	131200	4941677550	27350	27350	27350	27300	131
325	20230605	131100	4938095600	27350	27400	27400	27350	71
326	20230605	131000	4936150450	27300	27400	27400	27300	227
327	20230605	130900	4929946600	27400	27400	27400	27350	197
328	20230605	130800	4924554850	27350	27300	27350	27250	483
329	20230605	130700	4911356050	27300	27300	27300	27300	229
330	20230605	130600	4905104350	27300	27300	27300	27250	711
331	20230605	130500	4885705900	27300	27350	27350	27300	403
332	20230605	130400	4874700750	27350	27350	27350	27350	40
333	20230605	130300	4873606750	27350	27250	27350	27250	90
334	20230605	130200	4871146950	27250	27400	27400	27200	7093
335	20230605	130100	4677750600	27400	27350	27400	27350	582
336	20230605	130000	4661832800	27350	27350	27400	27350	3614
337	20230605	125900	4562986500	27400	27350	27400	27350	1256
338	20230605	125800	4528631500	27400	27400	27400	27400	325
339	20230605	125700	4519726500	27450	27400	27450	27400	107
340	20230605	125600	4516791250	27400	27450	27450	27400	71
341	20230605	125500	4514842350	27450	27450	27450	27400	50
342	20230605	125400	4513472200	27450	27400	27450	27400	90
343	20230605	125300	4511002750	27400	27400	27400	27400	85
344	20230605	125200	4508673750	27350	27400	27400	27350	254
345	20230605	125100	4501716850	27400	27400	27400	27350	292
346	20230605	125000	4493726950	27400	27350	27400	27350	144
347	20230605	124900	4489784700	27350	27400	27400	27350	24
348	20230605	124800	4489127700	27400	27350	27400	27350	96
349	20230605	124700	4486498400	27400	27350	27400	27350	155
350	20230605	124600	4482255100	27400	27350	27400	27350	40
351	20230605	124500	4481161050	27400	27350	27400	27350	465
352	20230605	124400	4468439650	27400	27400	27400	27350	229
353	20230605	124300	4462167750	27400	27400	27400	27350	30
354	20230605	124200	4461346100	27400	27400	27400	27350	116
355	20230605	124100	4458168550	27450	27450	27450	27450	64
356	20230605	124000	4456411750	27350	27400	27450	27350	63
357	20230605	123900	4454686750	27400	27350	27400	27350	122
358	20230605	123800	4451347700	27400	27400	27400	27400	117
359	20230605	123700	4448141900	27400	27400	27400	27400	13
360	20230605	123600	4447785700	27400	27400	27400	27350	141
361	20230605	123500	4443923150	27350	27400	27400	27350	104
362	20230605	123400	4441074750	27350	27350	27350	27350	58
363	20230605	123300	4439488450	27400	27400	27400	27350	162
364	20230605	123200	4435054000	27400	27350	27400	27350	371
365	20230605	123100	4424907000	27350	27350	27350	27300	186
366	20230605	123000	4419822900	27300	27300	27350	27300	114
367	20230605	122900	4416706800	27350	27350	27350	27300	132
368	20230605	122800	4413096850	27350	27350	27350	27350	24
369	20230605	122700	4412440450	27350	27300	27350	27300	89
370	20230605	122600	4410007150	27350	27400	27400	27350	193
371	20230605	122500	4404725400	27400	27400	27400	27400	6
372	20230605	122400	4404561000	27400	27350	27400	27300	88
373	20230605	122300	4402150750	27350	27400	27400	27350	166
374	20230605	122200	4397607450	27350	27450	27450	27350	82
375	20230605	122100	4395364650	27350	27350	27400	27350	1564
376	20230605	122000	4352585350	27400	27450	27450	27400	118
377	20230605	121900	4349348650	27400	27400	27400	27400	180
378	20230605	121800	4344416650	27400	27400	27450	27400	255
379	20230605	121700	4337426250	27400	27450	27450	27400	117
380	20230605	121600	4334215100	27450	27400	27450	27400	53
381	20230605	121500	4332761750	27400	27400	27450	27400	579
382	20230605	121400	4316893500	27450	27400	27450	27400	139
383	20230605	121300	4313079050	27450	27400	27450	27400	134
384	20230605	121200	4309403200	27450	27400	27450	27400	121
385	20230605	121100	4306084100	27450	27450	27450	27450	63
386	20230605	121000	4304354750	27400	27450	27450	27400	88
387	20230605	120900	4301942250	27400	27450	27450	27400	132
388	20230605	120800	4298321000	27450	27400	27450	27400	100
389	20230605	120700	4295576050	27450	27450	27500	27400	168
390	20230605	120600	4290963150	27450	27400	27450	27400	95
391	20230605	120500	4288356250	27450	27450	27450	27400	91
392	20230605	120400	4285859200	27500	27500	27500	27500	4
393	20230605	120300	4285749200	27450	27350	27450	27350	576
394	20230605	120200	4269945650	27400	27450	27450	27400	113
395	20230605	120100	4266846200	27450	27450	27450	27450	15
396	20230605	120000	4266434450	27450	27400	27450	27350	263
397	20230605	115900	4259218550	27400	27400	27400	27350	393
398	20230605	115800	4248452200	27350	27350	27350	27350	456
399	20230605	115700	4235980600	27350	27300	27350	27300	559
400	20230605	115600	4220715950	27350	27300	27350	27300	142
401	20230605	115500	4216835300	27300	27300	27350	27300	101
402	20230605	115400	4214076600	27300	27300	27350	27300	166
403	20230605	115300	4209541250	27350	27350	27400	27350	641
404	20230605	115200	4192006700	27350	27350	27350	27350	167
405	20230605	115100	4187439250	27300	27350	27350	27300	481
406	20230605	115000	4174287200	27400	27400	27400	27350	156
407	20230605	114900	4170013750	27400	27350	27400	27350	87
408	20230605	114800	4167633250	27350	27300	27350	27300	233
409	20230605	114700	4161261600	27350	27350	27350	27350	74
410	20230605	114600	4159237700	27300	27300	27350	27300	71
411	20230605	114500	4157299350	27350	27350	27350	27300	154
412	20230605	114400	4153088400	27300	27400	27400	27300	205
413	20230605	114300	4147483550	27350	27350	27400	27350	465
414	20230605	114200	4134765750	27350	27400	27400	27350	347
415	20230605	114100	4125270050	27400	27400	27400	27350	142
416	20230605	114000	4121382950	27350	27400	27400	27350	97
417	20230605	113900	4118725600	27400	27350	27400	27350	140
418	20230605	113800	4114893300	27350	27350	27400	27350	118
419	20230605	113700	4111662550	27350	27350	27350	27350	40
420	20230605	113600	4110568550	27350	27350	27350	27300	251
421	20230605	113500	4103709550	27400	27350	27400	27300	181
422	20230605	113400	4098761300	27350	27350	27350	27350	131
423	20230605	113300	4095178450	27350	27350	27350	27350	181
424	20230605	113200	4090228100	27400	27400	27400	27300	202
425	20230605	113100	4084702450	27350	27400	27400	27350	21
426	20230605	113000	4084128050	27350	27400	27400	27300	68
427	20230605	112900	4082269000	27350	27300	27350	27250	4611
428	20230605	112800	3956387950	27250	27250	27300	27250	1422
429	20230605	112700	3917569950	27250	27300	27300	27250	792
430	20230605	112600	3895950200	27300	27350	27350	27300	85
431	20230605	112500	3893626600	27300	27350	27350	27300	420
432	20230605	112400	3882144250	27350	27300	27350	27300	314
433	20230605	112300	3873562450	27300	27300	27300	27300	90
434	20230605	112200	3871105450	27300	27350	27350	27300	154
435	20230605	112100	3866901200	27300	27300	27300	27300	126
436	20230605	112000	3863461400	27300	27300	27350	27300	521
437	20230605	111900	3849234850	27300	27300	27300	27300	310
438	20230605	111800	3840771850	27300	27300	27350	27300	235
439	20230605	111700	3834352800	27350	27350	27350	27300	198
440	20230605	111600	3828942600	27350	27300	27350	27300	81
441	20230605	111500	3826730750	27300	27250	27300	27250	200
442	20230605	111400	3821271600	27250	27300	27350	27250	422
443	20230605	111300	3809747700	27300	27300	27300	27300	238
444	20230605	111200	3803250300	27300	27300	27350	27200	2071
445	20230605	111100	3746746150	27300	27350	27350	27250	4269
446	20230605	111000	3630363350	27300	27350	27350	27300	398
447	20230605	110900	3619494350	27350	27400	27400	27300	385
448	20230605	110800	3608961900	27400	27400	27450	27400	788
449	20230605	110700	3587367250	27350	27300	27400	27300	768
450	20230605	110600	3566347500	27400	27400	27400	27350	871
451	20230605	110500	3542521850	27350	27350	27400	27300	2395
452	20230605	110400	3477049900	27350	27350	27350	27350	140
453	20230605	110300	3473220900	27400	27400	27400	27300	2956
454	20230605	110200	3392379600	27400	27500	27500	27400	2875
455	20230605	110100	3313483800	27450	27550	27550	27450	128
456	20230605	110000	3309966100	27550	27450	27550	27450	436
457	20230605	105900	3297973400	27500	27500	27500	27450	1560
458	20230605	105800	3255076500	27500	27550	27550	27500	63
459	20230605	105700	3253343200	27550	27550	27550	27500	113
460	20230605	105600	3250231900	27550	27550	27550	27500	165
461	20230605	105500	3245690200	27550	27550	27550	27550	209
462	20230605	105400	3239932250	27550	27550	27600	27550	495
463	20230605	105300	3226291350	27550	27650	27650	27550	453
464	20230605	105200	3213785800	27650	27600	27650	27600	75
465	20230605	105100	3211714800	27650	27650	27650	27600	284
466	20230605	105000	3203865300	27600	27600	27650	27600	195
467	20230605	104900	3198479850	27600	27650	27650	27600	62
468	20230605	104800	3196766700	27650	27650	27650	27600	204
469	20230605	104700	3191129250	27700	27650	27700	27650	385
470	20230605	104600	3180474800	27600	27600	27600	27600	10
471	20230605	104500	3180198800	27650	27750	27750	27600	202
472	20230605	104400	3174614400	27750	27750	27750	27750	64
473	20230605	104300	3172838400	27750	27650	27750	27600	2097
474	20230605	104200	3114758800	27650	27700	27700	27600	91
475	20230605	104100	3112242550	27700	27650	27700	27650	79
476	20230605	104000	3110054700	27650	27700	27700	27650	116
477	20230605	103900	3106843300	27700	27650	27700	27600	488
478	20230605	103800	3093347100	27650	27600	27650	27600	162
479	20230605	103700	3088875700	27600	27550	27600	27550	185
480	20230605	103600	3083776950	27600	27600	27650	27600	240
481	20230605	103500	3077149300	27650	27600	27650	27600	165
482	20230605	103400	3072590500	27650	27650	27650	27650	11
483	20230605	103300	3072286350	27600	27650	27650	27600	460
484	20230605	103200	3059589900	27650	27650	27650	27550	468
485	20230605	103100	3046683300	27650	27600	27650	27600	445
486	20230605	103000	3034381300	27600	27700	27700	27600	1583
487	20230605	102900	2990618650	27650	27700	27700	27650	128
488	20230605	102800	2987076350	27650	27650	27650	27650	65
489	20230605	102700	2985279100	27700	27650	27700	27650	363
490	20230605	102600	2975227400	27700	27600	27700	27600	614
491	20230605	102500	2958275250	27650	27700	27700	27650	86
492	20230605	102400	2955897200	27700	27600	27700	27600	124
493	20230605	102300	2952468200	27700	27700	27700	27700	319
494	20230605	102200	2943631900	27700	27650	27700	27650	926
495	20230605	102100	2918022700	27700	27600	27700	27600	146
496	20230605	102000	2913985900	27650	27700	27700	27650	617
497	20230605	101900	2896922700	27700	27700	27700	27650	124
498	20230605	101800	2893490400	27700	27700	27700	27650	345
499	20230605	101700	2883940850	27700	27700	27700	27700	264
500	20230605	101600	2876628050	27700	27700	27700	27700	597
501	20230605	101500	2860091150	27700	27700	27700	27650	315
502	20230605	101400	2851380650	27700	27750	27750	27700	1283
503	20230605	101300	2815841350	27750	27700	27750	27700	65
504	20230605	101200	2814039000	27700	27750	27750	27700	444
505	20230605	101100	2801718300	27750	27800	27800	27750	429
506	20230605	101000	2789813500	27800	27750	27800	27750	107
507	20230605	100900	2786844150	27800	27800	27850	27750	496
508	20230605	100800	2773069400	27850	27800	27850	27800	417
509	20230605	100700	2761474300	27800	27750	27850	27750	1691
510	20230605	100600	2714471500	27750	27700	27750	27700	45
511	20230605	100500	2713223800	27700	27700	27800	27700	1101
512	20230605	100400	2682675550	27700	27600	27700	27600	249
513	20230605	100300	2675795150	27600	27700	27700	27600	135
514	20230605	100200	2672058350	27700	27650	27700	27650	289
515	20230605	100100	2664053150	27550	27500	27700	27500	3123
516	20230605	100000	2577740550	27500	27600	27600	27500	235
517	20230605	095900	2571271400	27450	27550	27550	27450	2186
518	20230605	095800	2511185350	27550	27600	27600	27550	766
519	20230605	095700	2490074650	27600	27600	27600	27600	1416
520	20230605	095600	2450993050	27600	27600	27650	27600	349
521	20230605	095500	2441360400	27600	27650	27650	27600	26
522	20230605	095400	2440642500	27650	27600	27650	27600	69
523	20230605	095300	2438735800	27600	27650	27650	27600	222
524	20230605	095200	2432608250	27650	27750	27750	27650	1819
525	20230605	095100	2382307700	27750	27700	27750	27650	1174
526	20230605	095000	2349843050	27700	27650	27700	27650	453
527	20230605	094900	2337305100	27700	27750	27750	27700	503
528	20230605	094800	2323371350	27700	27650	27700	27650	620
529	20230605	094700	2306220000	27650	27650	27700	27650	355
530	20230605	094600	2296404200	27650	27650	27650	27600	277
531	20230605	094500	2288745400	27650	27700	27750	27650	829
532	20230605	094400	2265820750	27650	27650	27650	27600	209
533	20230605	094300	2260043050	27600	27700	27700	27600	362
534	20230605	094200	2250033050	27750	27700	27750	27600	284
535	20230605	094100	2242169800	27800	27800	27800	27600	1795
536	20230605	094000	2192476000	27800	27800	27900	27800	1149
537	20230605	093900	2160483400	27900	27800	27900	27750	2540
538	20230605	093800	2089755950	27850	27700	27850	27700	1841
539	20230605	093700	2038639550	27700	27750	27750	27600	420
540	20230605	093600	2027018100	27750	27750	27750	27550	335
541	20230605	093500	2017774900	27650	27650	27700	27600	1785
542	20230605	093400	1968469350	27700	27750	27750	27650	368
543	20230605	093300	1958273050	27750	27750	27750	27650	335
544	20230605	093200	1948998250	27700	27800	27800	27700	1555
545	20230605	093100	1905880900	27750	27850	27950	27750	1745
546	20230605	093000	1857316150	27900	27950	27950	27800	3346
547	20230605	092900	1764035650	27950	27800	27950	27750	4817
548	20230605	092800	1629860100	27800	27500	27850	27500	4448
549	20230605	092700	1506678250	27500	27400	27500	27350	2033
550	20230605	092600	1450931450	27350	27400	27400	27350	112
551	20230605	092500	1447867900	27400	27250	27450	27250	556
552	20230605	092400	1432671500	27250	27350	27400	27250	1232
553	20230605	092300	1399024750	27350	27350	27400	27350	1053
554	20230605	092200	1370224550	27350	27400	27400	27300	1826
555	20230605	092100	1320277500	27400	27500	27500	27400	1363
556	20230605	092000	1282859400	27500	27550	27600	27500	687
557	20230605	091900	1263946750	27600	27500	27600	27500	518
558	20230605	091800	1249692950	27450	27600	27600	27450	709
559	20230605	091700	1230188950	27600	27650	27650	27450	1458
560	20230605	091600	1190031150	27600	27550	27600	27500	493
561	20230605	091500	1176443100	27550	27600	27600	27500	1604
562	20230605	091400	1132258950	27600	27650	27650	27600	1108
563	20230605	091300	1101670450	27650	27600	27700	27600	221
564	20230605	091200	1095564350	27600	27700	27750	27600	3083
565	20230605	091100	1010324100	27650	27350	27700	27350	3302
566	20230605	091000	919260700	27400	27300	27400	27300	1614
567	20230605	090900	875110300	27300	27350	27350	27200	1492
568	20230605	090800	834470400	27350	27200	27400	27150	1957
569	20230605	090700	781070600	27200	27400	27450	27150	5455
570	20230605	090600	632349650	27450	27450	27550	27450	2753
571	20230605	090500	556761650	27450	27550	27600	27450	856
572	20230605	090400	533225950	27550	27550	27650	27450	467
573	20230605	090300	520355450	27500	27600	27600	27500	2343
574	20230605	090200	455845400	27600	27800	27850	27600	1386
575	20230605	090100	417355950	27800	27600	27800	27550	2848
576	20230605	090000	338433800	27650	27650	27750	27550	12192