KissMeData/004490/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205700	2538840400	48350	48350	48350	48350	2930
3	20230601	205600	2538840400	48350	48350	48350	48350	0
4	20230601	205500	2538840400	48350	48350	48350	48350	0
5	20230601	205400	2538840400	48350	48350	48350	48350	0
6	20230601	205300	2538840400	48350	48350	48350	48350	0
7	20230601	205200	2538840400	48350	48350	48350	48350	0
8	20230601	205100	2538840400	48350	48350	48350	48350	0
9	20230601	205000	2538840400	48350	48350	48350	48350	0
10	20230601	204900	2538840400	48350	48350	48350	48350	0
11	20230601	204800	2538840400	48350	48350	48350	48350	0
12	20230601	204700	2538840400	48350	48350	48350	48350	0
13	20230601	204600	2538840400	48350	48350	48350	48350	0
14	20230601	204500	2538840400	48350	48350	48350	48350	0
15	20230601	204400	2538840400	48350	48350	48350	48350	0
16	20230601	204300	2538840400	48350	48350	48350	48350	0
17	20230601	204200	2538840400	48350	48350	48350	48350	0
18	20230601	204100	2538840400	48350	48350	48350	48350	0
19	20230601	204000	2538840400	48350	48350	48350	48350	0
20	20230601	203900	2538840400	48350	48350	48350	48350	0
21	20230601	203800	2538840400	48350	48350	48350	48350	0
22	20230601	203700	2538840400	48350	48350	48350	48350	0
23	20230601	203600	2538840400	48350	48350	48350	48350	0
24	20230601	203500	2538840400	48350	48350	48350	48350	0
25	20230601	203400	2538840400	48350	48350	48350	48350	0
26	20230601	203300	2538840400	48350	48350	48350	48350	0
27	20230601	203200	2538840400	48350	48350	48350	48350	0
28	20230601	203100	2538840400	48350	48350	48350	48350	0
29	20230601	203000	2538840400	48350	48350	48350	48350	0
30	20230601	202900	2538840400	48350	48350	48350	48350	0
31	20230601	202800	2538840400	48350	48350	48350	48350	0
32	20230601	202700	2538840400	48350	48350	48350	48350	2930
33	20230601	202600	2538840400	48350	48350	48350	48350	0
34	20230601	202500	2538840400	48350	48350	48350	48350	0
35	20230601	202400	2538840400	48350	48350	48350	48350	0
36	20230601	202300	2538840400	48350	48350	48350	48350	0
37	20230601	202200	2538840400	48350	48350	48350	48350	0
38	20230601	202100	2538840400	48350	48350	48350	48350	0
39	20230601	202000	2538840400	48350	48350	48350	48350	0
40	20230601	201900	2538840400	48350	48350	48350	48350	0
41	20230601	201800	2538840400	48350	48350	48350	48350	0
42	20230601	201700	2538840400	48350	48350	48350	48350	0
43	20230601	201600	2538840400	48350	48350	48350	48350	0
44	20230601	201500	2538840400	48350	48350	48350	48350	0
45	20230601	201400	2538840400	48350	48350	48350	48350	0
46	20230601	201300	2538840400	48350	48350	48350	48350	0
47	20230601	201200	2538840400	48350	48350	48350	48350	0
48	20230601	201100	2538840400	48350	48350	48350	48350	0
49	20230601	201000	2538840400	48350	48350	48350	48350	0
50	20230601	200900	2538840400	48350	48350	48350	48350	0
51	20230601	200800	2538840400	48350	48350	48350	48350	0
52	20230601	200700	2538840400	48350	48350	48350	48350	0
53	20230601	200600	2538840400	48350	48350	48350	48350	0
54	20230601	200500	2538840400	48350	48350	48350	48350	0
55	20230601	200400	2538840400	48350	48350	48350	48350	0
56	20230601	200300	2538840400	48350	48350	48350	48350	0
57	20230601	200200	2538840400	48350	48350	48350	48350	0
58	20230601	200100	2538840400	48350	48350	48350	48350	0
59	20230601	200000	2538840400	48350	48350	48350	48350	0
60	20230601	195900	2538840400	48350	48350	48350	48350	0
61	20230601	195800	2538840400	48350	48350	48350	48350	0
62	20230601	195700	2538840400	48350	48350	48350	48350	2930
63	20230601	195600	2538840400	48350	48350	48350	48350	0
64	20230601	195500	2538840400	48350	48350	48350	48350	0
65	20230601	195400	2538840400	48350	48350	48350	48350	0
66	20230601	195300	2538840400	48350	48350	48350	48350	0
67	20230601	195200	2538840400	48350	48350	48350	48350	0
68	20230601	195100	2538840400	48350	48350	48350	48350	0
69	20230601	195000	2538840400	48350	48350	48350	48350	0
70	20230601	194900	2538840400	48350	48350	48350	48350	0
71	20230601	194800	2538840400	48350	48350	48350	48350	0
72	20230601	194700	2538840400	48350	48350	48350	48350	0
73	20230601	194600	2538840400	48350	48350	48350	48350	0
74	20230601	194500	2538840400	48350	48350	48350	48350	0
75	20230601	194400	2538840400	48350	48350	48350	48350	0
76	20230601	194300	2538840400	48350	48350	48350	48350	0
77	20230601	194200	2538840400	48350	48350	48350	48350	0
78	20230601	194100	2538840400	48350	48350	48350	48350	0
79	20230601	194000	2538840400	48350	48350	48350	48350	0
80	20230601	193900	2538840400	48350	48350	48350	48350	0
81	20230601	193800	2538840400	48350	48350	48350	48350	0
82	20230601	193700	2538840400	48350	48350	48350	48350	0
83	20230601	193600	2538840400	48350	48350	48350	48350	0
84	20230601	193500	2538840400	48350	48350	48350	48350	0
85	20230601	193400	2538840400	48350	48350	48350	48350	0
86	20230601	193300	2538840400	48350	48350	48350	48350	0
87	20230601	193200	2538840400	48350	48350	48350	48350	0
88	20230601	193100	2538840400	48350	48350	48350	48350	0
89	20230601	193000	2538840400	48350	48350	48350	48350	0
90	20230601	192900	2538840400	48350	48350	48350	48350	0
91	20230601	192800	2538840400	48350	48350	48350	48350	0
92	20230601	192700	2538840400	48350	48350	48350	48350	2930
93	20230601	192600	2538840400	48350	48350	48350	48350	0
94	20230601	192500	2538840400	48350	48350	48350	48350	0
95	20230601	192400	2538840400	48350	48350	48350	48350	0
96	20230601	192300	2538840400	48350	48350	48350	48350	0
97	20230601	192200	2538840400	48350	48350	48350	48350	0
98	20230601	192100	2538840400	48350	48350	48350	48350	0
99	20230601	192000	2538840400	48350	48350	48350	48350	0
100	20230601	191900	2538840400	48350	48350	48350	48350	0
101	20230601	191800	2538840400	48350	48350	48350	48350	0
102	20230601	191700	2538840400	48350	48350	48350	48350	0
103	20230601	191600	2538840400	48350	48350	48350	48350	0
104	20230601	191500	2538840400	48350	48350	48350	48350	0
105	20230601	191400	2538840400	48350	48350	48350	48350	0
106	20230601	191300	2538840400	48350	48350	48350	48350	0
107	20230601	191200	2538840400	48350	48350	48350	48350	0
108	20230601	191100	2538840400	48350	48350	48350	48350	0
109	20230601	191000	2538840400	48350	48350	48350	48350	0
110	20230601	190900	2538840400	48350	48350	48350	48350	0
111	20230601	190800	2538840400	48350	48350	48350	48350	0
112	20230601	190700	2538840400	48350	48350	48350	48350	0
113	20230601	190600	2538840400	48350	48350	48350	48350	0
114	20230601	190500	2538840400	48350	48350	48350	48350	0
115	20230601	190400	2538840400	48350	48350	48350	48350	0
116	20230601	190300	2538840400	48350	48350	48350	48350	0
117	20230601	190200	2538840400	48350	48350	48350	48350	0
118	20230601	190100	2538840400	48350	48350	48350	48350	0
119	20230601	190000	2538840400	48350	48350	48350	48350	0
120	20230601	185900	2538840400	48350	48350	48350	48350	0
121	20230601	185800	2538840400	48350	48350	48350	48350	0
122	20230601	185700	2538840400	48350	48350	48350	48350	2930
123	20230601	185600	2538840400	48350	48350	48350	48350	0
124	20230601	185500	2538840400	48350	48350	48350	48350	0
125	20230601	185400	2538840400	48350	48350	48350	48350	0
126	20230601	185300	2538840400	48350	48350	48350	48350	0
127	20230601	185200	2538840400	48350	48350	48350	48350	0
128	20230601	185100	2538840400	48350	48350	48350	48350	0
129	20230601	185000	2538840400	48350	48350	48350	48350	0
130	20230601	184900	2538840400	48350	48350	48350	48350	0
131	20230601	184800	2538840400	48350	48350	48350	48350	0
132	20230601	184700	2538840400	48350	48350	48350	48350	0
133	20230601	184600	2538840400	48350	48350	48350	48350	0
134	20230601	184500	2538840400	48350	48350	48350	48350	0
135	20230601	184400	2538840400	48350	48350	48350	48350	0
136	20230601	184300	2538840400	48350	48350	48350	48350	0
137	20230601	184200	2538840400	48350	48350	48350	48350	0
138	20230601	184100	2538840400	48350	48350	48350	48350	0
139	20230601	184000	2538840400	48350	48350	48350	48350	0
140	20230601	183900	2538840400	48350	48350	48350	48350	0
141	20230601	183800	2538840400	48350	48350	48350	48350	0
142	20230601	183700	2538840400	48350	48350	48350	48350	0
143	20230601	183600	2538840400	48350	48350	48350	48350	0
144	20230601	183500	2538840400	48350	48350	48350	48350	0
145	20230601	183400	2538840400	48350	48350	48350	48350	0
146	20230601	183300	2538840400	48350	48350	48350	48350	0
147	20230601	183200	2538840400	48350	48350	48350	48350	0
148	20230601	183100	2538840400	48350	48350	48350	48350	0
149	20230601	183000	2538840400	48350	48350	48350	48350	0
150	20230601	182900	2538840400	48350	48350	48350	48350	0
151	20230601	182800	2538840400	48350	48350	48350	48350	0
152	20230601	182700	2538840400	48350	48350	48350	48350	2930
153	20230601	182600	2538840400	48350	48350	48350	48350	0
154	20230601	182500	2538840400	48350	48350	48350	48350	0
155	20230601	182400	2538840400	48350	48350	48350	48350	0
156	20230601	182300	2538840400	48350	48350	48350	48350	0
157	20230601	182200	2538840400	48350	48350	48350	48350	0
158	20230601	182100	2538840400	48350	48350	48350	48350	0
159	20230601	182000	2538840400	48350	48350	48350	48350	0
160	20230601	181900	2538840400	48350	48350	48350	48350	0
161	20230601	181800	2538840400	48350	48350	48350	48350	0
162	20230601	181700	2538840400	48350	48350	48350	48350	0
163	20230601	181600	2538840400	48350	48350	48350	48350	0
164	20230601	181500	2538840400	48350	48350	48350	48350	0
165	20230601	181400	2538840400	48350	48350	48350	48350	0
166	20230601	181300	2538840400	48350	48350	48350	48350	0
167	20230601	181200	2538840400	48350	48350	48350	48350	0
168	20230601	181100	2538840400	48350	48350	48350	48350	0
169	20230601	181000	2538840400	48350	48350	48350	48350	0
170	20230601	180900	2538840400	48350	48350	48350	48350	0
171	20230601	180800	2538840400	48350	48350	48350	48350	0
172	20230601	180700	2538840400	48350	48350	48350	48350	0
173	20230601	180600	2538840400	48350	48350	48350	48350	0
174	20230601	180500	2538840400	48350	48350	48350	48350	0
175	20230601	180400	2538840400	48350	48350	48350	48350	0
176	20230601	180300	2538840400	48350	48350	48350	48350	0
177	20230601	180200	2538840400	48350	48350	48350	48350	0
178	20230601	180100	2538840400	48350	48350	48350	48350	0
179	20230601	180000	2538840400	48350	48350	48350	48350	0
180	20230601	175900	2538840400	48350	48350	48350	48350	0
181	20230601	175800	2538840400	48350	48350	48350	48350	0
182	20230601	175700	2538840400	48350	48350	48350	48350	2930
183	20230601	175600	2538840400	48350	48350	48350	48350	0
184	20230601	175500	2538840400	48350	48350	48350	48350	0
185	20230601	175400	2538840400	48350	48350	48350	48350	0
186	20230601	175300	2538840400	48350	48350	48350	48350	0
187	20230601	175200	2538840400	48350	48350	48350	48350	0
188	20230601	175100	2538840400	48350	48350	48350	48350	0
189	20230601	175000	2538840400	48350	48350	48350	48350	0
190	20230601	174900	2538840400	48350	48350	48350	48350	0
191	20230601	174800	2538840400	48350	48350	48350	48350	0
192	20230601	174700	2538840400	48350	48350	48350	48350	0
193	20230601	174600	2538840400	48350	48350	48350	48350	0
194	20230601	174500	2538840400	48350	48350	48350	48350	0
195	20230601	174400	2538840400	48350	48350	48350	48350	0
196	20230601	174300	2538840400	48350	48350	48350	48350	0
197	20230601	174200	2538840400	48350	48350	48350	48350	0
198	20230601	174100	2538840400	48350	48350	48350	48350	0
199	20230601	174000	2538840400	48350	48350	48350	48350	0
200	20230601	173900	2538840400	48350	48350	48350	48350	0
201	20230601	173800	2538840400	48350	48350	48350	48350	0
202	20230601	173700	2538840400	48350	48350	48350	48350	0
203	20230601	173600	2538840400	48350	48350	48350	48350	0
204	20230601	173500	2538840400	48350	48350	48350	48350	0
205	20230601	173400	2538840400	48350	48350	48350	48350	0
206	20230601	173300	2538840400	48350	48350	48350	48350	0
207	20230601	173200	2538840400	48350	48350	48350	48350	0
208	20230601	173100	2538840400	48350	48350	48350	48350	0
209	20230601	173000	2538840400	48350	48350	48350	48350	0
210	20230601	172900	2538840400	48350	48350	48350	48350	0
211	20230601	172800	2538840400	48350	48350	48350	48350	0
212	20230601	172700	2538840400	48350	48350	48350	48350	2930
213	20230601	172600	2538840400	48350	48350	48350	48350	0
214	20230601	172500	2538840400	48350	48350	48350	48350	0
215	20230601	172400	2538840400	48350	48350	48350	48350	0
216	20230601	172300	2538840400	48350	48350	48350	48350	0
217	20230601	172200	2538840400	48350	48350	48350	48350	0
218	20230601	172100	2538840400	48350	48350	48350	48350	0
219	20230601	172000	2538840400	48350	48350	48350	48350	0
220	20230601	171900	2538840400	48350	48350	48350	48350	0
221	20230601	171800	2538840400	48350	48350	48350	48350	0
222	20230601	171700	2538840400	48350	48350	48350	48350	0
223	20230601	171600	2538840400	48350	48350	48350	48350	0
224	20230601	171500	2538840400	48350	48350	48350	48350	0
225	20230601	171400	2538840400	48350	48350	48350	48350	0
226	20230601	171300	2538840400	48350	48350	48350	48350	0
227	20230601	171200	2538840400	48350	48350	48350	48350	0
228	20230601	171100	2538840400	48350	48350	48350	48350	0
229	20230601	171000	2538840400	48350	48350	48350	48350	0
230	20230601	170900	2538840400	48350	48350	48350	48350	0
231	20230601	170800	2538840400	48350	48350	48350	48350	0
232	20230601	170700	2538840400	48350	48350	48350	48350	0
233	20230601	170600	2538840400	48350	48350	48350	48350	0
234	20230601	170500	2538840400	48350	48350	48350	48350	0
235	20230601	170400	2538840400	48350	48350	48350	48350	0
236	20230601	170300	2538840400	48350	48350	48350	48350	0
237	20230601	170200	2538840400	48350	48350	48350	48350	0
238	20230601	170100	2538840400	48350	48350	48350	48350	0
239	20230601	170000	2538840400	48350	48350	48350	48350	0
240	20230601	165900	2538840400	48350	48350	48350	48350	0
241	20230601	165800	2538840400	48350	48350	48350	48350	0
242	20230601	165700	2538840400	48350	48350	48350	48350	2930
243	20230601	165600	2538840400	48350	48350	48350	48350	0
244	20230601	165500	2538840400	48350	48350	48350	48350	0
245	20230601	165400	2538840400	48350	48350	48350	48350	0
246	20230601	165300	2538840400	48350	48350	48350	48350	0
247	20230601	165200	2538840400	48350	48350	48350	48350	0
248	20230601	165100	2538840400	48350	48350	48350	48350	0
249	20230601	165000	2538840400	48350	48350	48350	48350	0
250	20230601	164900	2538840400	48350	48350	48350	48350	0
251	20230601	164800	2538840400	48350	48350	48350	48350	0
252	20230601	164700	2538840400	48350	48350	48350	48350	0
253	20230601	164600	2538840400	48350	48350	48350	48350	0
254	20230601	164500	2538840400	48350	48350	48350	48350	0
255	20230601	164400	2538840400	48350	48350	48350	48350	0
256	20230601	164300	2538840400	48350	48350	48350	48350	0
257	20230601	164200	2538840400	48350	48350	48350	48350	0
258	20230601	164100	2538840400	48350	48350	48350	48350	0
259	20230601	164000	2538840400	48350	48350	48350	48350	0
260	20230601	163900	2538840400	48350	48350	48350	48350	0
261	20230601	163800	2538840400	48350	48350	48350	48350	0
262	20230601	163700	2538840400	48350	48350	48350	48350	0
263	20230601	163600	2538840400	48350	48350	48350	48350	0
264	20230601	163500	2538840400	48350	48350	48350	48350	0
265	20230601	163400	2538840400	48350	48350	48350	48350	0
266	20230601	163300	2538840400	48350	48350	48350	48350	0
267	20230601	163200	2538840400	48350	48350	48350	48350	0
268	20230601	163100	2538840400	48350	48350	48350	48350	0
269	20230601	163000	2538840400	48350	48350	48350	48350	0
270	20230601	162900	2538840400	48350	48350	48350	48350	0
271	20230601	162800	2538840400	48350	48350	48350	48350	0
272	20230601	162700	2538840400	48350	48350	48350	48350	2930
273	20230601	162600	2538840400	48350	48350	48350	48350	0
274	20230601	162500	2538840400	48350	48350	48350	48350	0
275	20230601	162400	2538840400	48350	48350	48350	48350	0
276	20230601	162300	2538840400	48350	48350	48350	48350	0
277	20230601	162200	2538840400	48350	48350	48350	48350	0
278	20230601	162100	2538840400	48350	48350	48350	48350	0
279	20230601	162000	2538840400	48350	48350	48350	48350	0
280	20230601	161900	2538840400	48350	48350	48350	48350	0
281	20230601	161800	2538840400	48350	48350	48350	48350	0
282	20230601	161700	2538840400	48350	48350	48350	48350	0
283	20230601	161600	2538840400	48350	48350	48350	48350	0
284	20230601	161500	2538840400	48350	48350	48350	48350	0
285	20230601	161400	2538840400	48350	48350	48350	48350	0
286	20230601	161300	2538840400	48350	48350	48350	48350	0
287	20230601	161200	2538840400	48350	48350	48350	48350	0
288	20230601	161100	2538840400	48350	48350	48350	48350	0
289	20230601	161000	2538840400	48350	48350	48350	48350	0
290	20230601	160900	2538840400	48350	48350	48350	48350	0
291	20230601	160800	2538840400	48350	48350	48350	48350	0
292	20230601	160700	2538840400	48350	48350	48350	48350	0
293	20230601	160600	2538840400	48350	48350	48350	48350	0
294	20230601	160500	2538840400	48350	48350	48350	48350	0
295	20230601	160400	2538840400	48350	48350	48350	48350	0
296	20230601	160300	2538840400	48350	48350	48350	48350	0
297	20230601	160200	2538840400	48350	48350	48350	48350	0
298	20230601	160100	2538840400	48350	48350	48350	48350	0
299	20230601	160000	2538840400	48350	48350	48350	48350	0
300	20230601	155900	2538840400	48350	48350	48350	48350	0
301	20230601	155800	2538840400	48350	48350	48350	48350	0
302	20230601	155700	2538840400	48350	48350	48350	48350	2930
303	20230601	155600	2538840400	48350	48350	48350	48350	0
304	20230601	155500	2538840400	48350	48350	48350	48350	0
305	20230601	155400	2538840400	48350	48350	48350	48350	0
306	20230601	155300	2538840400	48350	48350	48350	48350	0
307	20230601	155200	2538840400	48350	48350	48350	48350	0
308	20230601	155100	2538840400	48350	48350	48350	48350	0
309	20230601	155000	2538840400	48350	48350	48350	48350	0
310	20230601	154900	2538840400	48350	48350	48350	48350	0
311	20230601	154800	2538840400	48350	48350	48350	48350	0
312	20230601	154700	2538840400	48350	48350	48350	48350	0
313	20230601	154600	2538840400	48350	48350	48350	48350	0
314	20230601	154500	2538840400	48350	48350	48350	48350	0
315	20230601	154400	2538840400	48350	48350	48350	48350	0
316	20230601	154300	2538840400	48350	48350	48350	48350	0
317	20230601	154200	2538840400	48350	48350	48350	48350	0
318	20230601	154100	2538840400	48350	48350	48350	48350	0
319	20230601	154000	2538840400	48350	48350	48350	48350	0
320	20230601	153900	2538840400	48350	48350	48350	48350	0
321	20230601	153800	2538840400	48350	48350	48350	48350	0
322	20230601	153700	2538840400	48350	48350	48350	48350	0
323	20230601	153600	2538840400	48350	48350	48350	48350	0
324	20230601	153500	2538840400	48350	48350	48350	48350	0
325	20230601	153400	2538840400	48350	48350	48350	48350	0
326	20230601	153300	2538840400	48350	48350	48350	48350	0
327	20230601	153200	2538840400	48350	48350	48350	48350	0
328	20230601	153100	2538840400	48350	48350	48350	48350	0
329	20230601	153000	2538840400	48350	48350	48350	48350	2930
330	20230601	152900	2397174900	48350	48350	48350	48350	0
331	20230601	152800	2397174900	48350	48350	48350	48350	0
332	20230601	152700	2397174900	48350	48350	48350	48350	0
333	20230601	152600	2397174900	48350	48350	48350	48350	0
334	20230601	152500	2397174900	48350	48350	48350	48350	0
335	20230601	152400	2397174900	48350	48350	48350	48350	0
336	20230601	152300	2397174900	48350	48350	48350	48350	0
337	20230601	152200	2397174900	48350	48350	48350	48350	0
338	20230601	152100	2397174900	48350	48350	48350	48350	0
339	20230601	152000	2397174900	48350	48350	48350	48350	0
340	20230601	151900	2397174900	48350	48350	48350	48300	198
341	20230601	151800	2387604100	48350	48350	48350	48250	173
342	20230601	151700	2379240950	48300	48300	48350	48300	47
343	20230601	151600	2376970450	48300	48250	48300	48250	262
344	20230601	151500	2364319100	48300	48300	48300	48250	55
345	20230601	151400	2361663150	48300	48300	48300	48250	51
346	20230601	151300	2359200100	48300	48300	48300	48300	0
347	20230601	151200	2359200100	48300	48250	48300	48250	965
348	20230601	151100	2312637550	48300	48300	48300	48300	97
349	20230601	151000	2307952450	48250	48300	48300	48250	616
350	20230601	150900	2278199700	48300	48300	48300	48300	320
351	20230601	150800	2262743700	48250	48250	48300	48250	109
352	20230601	150700	2257484250	48250	48300	48300	48250	2
353	20230601	150600	2257387700	48300	48300	48300	48300	127
354	20230601	150500	2251253600	48300	48300	48300	48300	59
355	20230601	150400	2248403900	48250	48300	48300	48250	169
356	20230601	150300	2240241800	48350	48250	48350	48250	117
357	20230601	150200	2234593200	48300	48350	48350	48300	180
358	20230601	150100	2225891100	48400	48400	48400	48400	29
359	20230601	150000	2224487500	48400	48300	48400	48300	271
360	20230601	145900	2211383400	48350	48350	48350	48300	107
361	20230601	145800	2206210050	48350	48250	48350	48250	420
362	20230601	145700	2185923950	48300	48300	48300	48300	25
363	20230601	145600	2184716450	48300	48250	48300	48250	45
364	20230601	145500	2182543000	48250	48300	48300	48250	114
365	20230601	145400	2177036950	48300	48300	48300	48300	174
366	20230601	145300	2168632750	48300	48350	48350	48300	306
367	20230601	145200	2153852800	48300	48300	48300	48300	109
368	20230601	145100	2148588100	48300	48300	48300	48300	150
369	20230601	145000	2141343100	48300	48300	48300	48300	373
370	20230601	144900	2123327200	48250	48250	48300	48250	163
371	20230601	144800	2115461700	48250	48250	48250	48250	90
372	20230601	144700	2111119200	48250	48250	48250	48250	37
373	20230601	144600	2109333950	48200	48250	48250	48200	16
374	20230601	144500	2108562100	48250	48250	48250	48250	0
375	20230601	144400	2108562100	48250	48250	48250	48250	224
376	20230601	144300	2097754100	48250	48250	48250	48250	49
377	20230601	144200	2095389850	48200	48300	48300	48200	51
378	20230601	144100	2092931550	48300	48300	48300	48300	19
379	20230601	144000	2092013850	48300	48200	48300	48200	164
380	20230601	143900	2084101300	48200	48200	48250	48150	2186
381	20230601	143800	1978817100	48200	48300	48300	48200	753
382	20230601	143700	1942487500	48300	48350	48350	48300	45
383	20230601	143600	1940313500	48350	48350	48350	48300	58
384	20230601	143500	1937510200	48350	48300	48350	48300	101
385	20230601	143400	1932631350	48350	48350	48350	48350	2
386	20230601	143300	1932534650	48350	48350	48350	48350	69
387	20230601	143200	1929198500	48300	48300	48300	48300	3
388	20230601	143100	1929053600	48300	48350	48350	48250	71
389	20230601	143000	1925621350	48350	48350	48350	48200	463
390	20230601	142900	1903279500	48300	48300	48300	48250	299
391	20230601	142800	1888851650	48300	48350	48350	48300	39
392	20230601	142700	1886966500	48350	48300	48350	48300	72
393	20230601	142600	1883488550	48300	48350	48350	48300	60
394	20230601	142500	1880589950	48350	48350	48350	48350	3
395	20230601	142400	1880444900	48300	48300	48300	48300	13
396	20230601	142300	1879817000	48350	48350	48350	48350	10
397	20230601	142200	1879333500	48350	48350	48350	48350	1
398	20230601	142100	1879285150	48350	48300	48350	48300	64
399	20230601	142000	1876193900	48300	48300	48300	48300	384
400	20230601	141900	1857646700	48300	48300	48300	48300	14
401	20230601	141800	1856970500	48300	48300	48300	48300	0
402	20230601	141700	1856970500	48300	48300	48300	48300	0
403	20230601	141600	1856970500	48300	48350	48350	48300	75
404	20230601	141500	1853347700	48350	48350	48350	48350	9
405	20230601	141400	1852912550	48300	48300	48300	48300	115
406	20230601	141300	1847358050	48350	48350	48350	48350	1
407	20230601	141200	1847309700	48350	48350	48350	48350	20
408	20230601	141100	1846342700	48350	48350	48350	48350	0
409	20230601	141000	1846342700	48350	48350	48350	48350	1
410	20230601	140900	1846294350	48300	48300	48300	48300	19
411	20230601	140800	1845376650	48300	48300	48300	48300	6
412	20230601	140700	1845086850	48300	48350	48350	48300	21
413	20230601	140600	1844072050	48350	48350	48350	48350	73
414	20230601	140500	1840542500	48300	48300	48300	48300	31
415	20230601	140400	1839045200	48300	48300	48300	48250	145
416	20230601	140300	1832044200	48300	48300	48300	48300	227
417	20230601	140200	1821080100	48250	48250	48250	48250	0
418	20230601	140100	1821080100	48250	48250	48250	48250	0
419	20230601	140000	1821080100	48250	48250	48250	48250	136
420	20230601	135900	1814518100	48200	48200	48200	48200	583
421	20230601	135800	1786417500	48200	48200	48200	48200	148
422	20230601	135700	1779283900	48200	48200	48200	48200	6
423	20230601	135600	1778994700	48150	48150	48150	48150	1
424	20230601	135500	1778946550	48200	48200	48200	48150	212
425	20230601	135400	1768733700	48150	48150	48200	48150	590
426	20230601	135300	1740324400	48200	48200	48250	48200	460
427	20230601	135200	1718152300	48250	48250	48250	48250	6
428	20230601	135100	1717862800	48250	48250	48250	48200	392
429	20230601	135000	1698965400	48250	48300	48300	48250	212
430	20230601	134900	1688736350	48250	48250	48300	48250	49
431	20230601	134800	1686371500	48250	48250	48250	48250	66
432	20230601	134700	1683187000	48250	48300	48300	48250	2133
433	20230601	134600	1580176250	48350	48350	48350	48300	44
434	20230601	134500	1578049950	48350	48350	48350	48350	4
435	20230601	134400	1577856550	48350	48350	48350	48350	6
436	20230601	134300	1577566450	48350	48350	48350	48300	207
437	20230601	134200	1567559450	48400	48350	48400	48350	132
438	20230601	134100	1561177200	48350	48350	48350	48350	198
439	20230601	134000	1551603900	48350	48350	48350	48300	108
440	20230601	133900	1546384050	48350	48350	48450	48350	804
441	20230601	133800	1507509250	48450	48450	48450	48450	0
442	20230601	133700	1507509250	48450	48450	48450	48450	8
443	20230601	133600	1507121650	48450	48350	48450	48350	121
444	20230601	133500	1501259300	48450	48450	48450	48450	2
445	20230601	133400	1501162400	48450	48450	48450	48450	36
446	20230601	133300	1499418200	48400	48400	48400	48400	21
447	20230601	133200	1498401800	48400	48400	48400	48400	449
448	20230601	133100	1476670200	48400	48400	48400	48400	2
449	20230601	133000	1476573400	48400	48400	48400	48400	139
450	20230601	132900	1469845800	48400	48400	48400	48400	2
451	20230601	132800	1469749000	48350	48400	48400	48350	2
452	20230601	132700	1469652250	48400	48400	48400	48400	15
453	20230601	132600	1468926250	48400	48400	48400	48400	10
454	20230601	132500	1468442250	48400	48400	48400	48400	1
455	20230601	132400	1468393850	48400	48400	48400	48400	3
456	20230601	132300	1468248650	48400	48400	48400	48400	21
457	20230601	132200	1467232250	48400	48400	48400	48400	0
458	20230601	132100	1467232250	48400	48400	48400	48400	39
459	20230601	132000	1465344650	48350	48400	48400	48350	20
460	20230601	131900	1464377150	48350	48400	48400	48350	34
461	20230601	131800	1462731600	48400	48400	48400	48400	30
462	20230601	131700	1461279600	48400	48400	48400	48400	62
463	20230601	131600	1458278800	48400	48400	48400	48400	305
464	20230601	131500	1443516800	48400	48400	48400	48400	145
465	20230601	131400	1436498800	48400	48400	48400	48400	50
466	20230601	131300	1434078800	48350	48350	48350	48350	0
467	20230601	131200	1434078800	48350	48350	48350	48350	46
468	20230601	131100	1431854700	48350	48350	48350	48350	0
469	20230601	131000	1431854700	48350	48400	48400	48350	246
470	20230601	130900	1419948900	48450	48450	48450	48450	3
471	20230601	130800	1419803550	48400	48400	48400	48400	56
472	20230601	130700	1417093150	48450	48450	48450	48450	0
473	20230601	130600	1417093150	48450	48450	48450	48450	0
474	20230601	130500	1417093150	48450	48450	48450	48450	4
475	20230601	130400	1416899350	48450	48450	48450	48450	5
476	20230601	130300	1416657100	48450	48450	48450	48450	30
477	20230601	130200	1415203600	48450	48450	48450	48450	2
478	20230601	130100	1415106700	48400	48400	48400	48400	0
479	20230601	130000	1415106700	48400	48400	48400	48400	61
480	20230601	125900	1412154300	48400	48400	48400	48400	51
481	20230601	125800	1409685900	48400	48400	48400	48400	458
482	20230601	125700	1387518700	48400	48400	48400	48400	6
483	20230601	125600	1387228300	48400	48400	48400	48400	5
484	20230601	125500	1386986300	48400	48400	48400	48400	5
485	20230601	125400	1386744300	48400	48400	48400	48400	26
486	20230601	125300	1385485900	48400	48400	48400	48400	3
487	20230601	125200	1385340700	48400	48400	48400	48400	39
488	20230601	125100	1383453100	48400	48400	48400	48400	0
489	20230601	125000	1383453100	48400	48400	48400	48400	21
490	20230601	124900	1382436700	48350	48350	48350	48350	39
491	20230601	124800	1380551050	48350	48350	48350	48350	0
492	20230601	124700	1380551050	48350	48400	48400	48350	6
493	20230601	124600	1380260900	48350	48350	48350	48350	0
494	20230601	124500	1380260900	48350	48350	48400	48350	808
495	20230601	124400	1341194050	48400	48400	48400	48350	209
496	20230601	124300	1331088450	48400	48400	48400	48400	2
497	20230601	124200	1330991650	48400	48400	48400	48400	17
498	20230601	124100	1330168850	48400	48400	48400	48400	1
499	20230601	124000	1330120450	48400	48400	48400	48400	5
500	20230601	123900	1329878450	48400	48400	48400	48400	43
501	20230601	123800	1327797250	48400	48400	48400	48400	1213
502	20230601	123700	1269088050	48400	48400	48400	48400	50
503	20230601	123600	1266668050	48450	48450	48450	48450	2
504	20230601	123500	1266571150	48450	48450	48450	48450	1
505	20230601	123400	1266522700	48450	48450	48450	48450	2
506	20230601	123300	1266425800	48450	48450	48450	48450	141
507	20230601	123200	1259594350	48450	48450	48450	48450	0
508	20230601	123100	1259594350	48450	48450	48450	48450	1
509	20230601	123000	1259545900	48450	48450	48450	48450	9
510	20230601	122900	1259109850	48450	48450	48450	48450	100
511	20230601	122800	1254264850	48450	48450	48450	48450	0
512	20230601	122700	1254264850	48450	48550	48550	48450	295
513	20230601	122600	1239958000	48600	48600	48600	48550	13
514	20230601	122500	1239326250	48600	48600	48600	48600	1
515	20230601	122400	1239277650	48550	48550	48600	48550	87
516	20230601	122300	1235050150	48550	48550	48550	48550	117
517	20230601	122200	1229369800	48550	48550	48550	48550	0
518	20230601	122100	1229369800	48550	48500	48550	48500	70
519	20230601	122000	1225974200	48500	48600	48600	48500	501
520	20230601	121900	1201670950	48600	48600	48600	48600	0
521	20230601	121800	1201670950	48600	48600	48600	48600	113
522	20230601	121700	1196179150	48600	48500	48600	48500	92
523	20230601	121600	1191713650	48500	48500	48500	48500	102
524	20230601	121500	1186766650	48500	48500	48500	48500	512
525	20230601	121400	1161934650	48450	48450	48450	48450	0
526	20230601	121300	1161934650	48450	48450	48450	48450	116
527	20230601	121200	1156314450	48450	48450	48450	48450	0
528	20230601	121100	1156314450	48450	48450	48450	48450	29
529	20230601	121000	1154909400	48450	48450	48450	48450	3
530	20230601	120900	1154764050	48450	48450	48450	48450	0
531	20230601	120800	1154764050	48450	48450	48450	48450	0
532	20230601	120700	1154764050	48450	48500	48500	48450	3
533	20230601	120600	1154618650	48500	48500	48500	48500	2
534	20230601	120500	1154521650	48500	48600	48600	48500	168
535	20230601	120400	1146365500	48650	48550	48650	48550	150
536	20230601	120300	1139080750	48550	48500	48550	48400	164
537	20230601	120200	1131135600	48450	48450	48450	48400	24
538	20230601	120100	1129973050	48450	48500	48500	48400	107
539	20230601	120000	1124790800	48450	48450	48450	48450	27
540	20230601	115900	1123482650	48550	48550	48550	48550	0
541	20230601	115800	1123482650	48550	48550	48550	48550	1
542	20230601	115700	1123434100	48450	48450	48450	48450	1
543	20230601	115600	1123385650	48450	48450	48450	48450	0
544	20230601	115500	1123385650	48450	48500	48500	48450	141
545	20230601	115400	1116552150	48450	48450	48450	48450	100
546	20230601	115300	1111707150	48500	48450	48500	48450	168
547	20230601	115200	1103564500	48450	48450	48450	48450	0
548	20230601	115100	1103564500	48450	48450	48450	48450	1
549	20230601	115000	1103516050	48500	48450	48500	48450	282
550	20230601	114900	1089852600	48450	48450	48450	48450	0
551	20230601	114800	1089852600	48450	48500	48500	48450	104
552	20230601	114700	1084808800	48500	48450	48500	48450	30
553	20230601	114600	1083354250	48450	48450	48450	48450	4
554	20230601	114500	1083160450	48500	48500	48500	48500	57
555	20230601	114400	1080395950	48550	48550	48550	48550	9
556	20230601	114300	1079959000	48550	48550	48550	48550	15
557	20230601	114200	1079230750	48550	48550	48550	48550	2
558	20230601	114100	1079133650	48500	48400	48500	48400	90
559	20230601	114000	1074771700	48400	48400	48400	48400	2
560	20230601	113900	1074674900	48450	48500	48500	48450	192
561	20230601	113800	1065370850	48500	48500	48500	48500	200
562	20230601	113700	1055670850	48550	48500	48550	48500	223
563	20230601	113600	1044855300	48500	48450	48500	48450	16
564	20230601	113500	1044079550	48450	48450	48450	48450	43
565	20230601	113400	1041996200	48500	48500	48500	48500	0
566	20230601	113300	1041996200	48500	48450	48500	48450	110
567	20230601	113200	1036666200	48500	48500	48500	48500	0
568	20230601	113100	1036666200	48500	48500	48500	48500	1
569	20230601	113000	1036617700	48500	48500	48500	48500	278
570	20230601	112900	1023134700	48500	48500	48500	48500	200
571	20230601	112800	1013434700	48550	48500	48550	48500	50
572	20230601	112700	1011009200	48500	48500	48500	48500	11
573	20230601	112600	1010475700	48550	48550	48550	48550	65
574	20230601	112500	1007319950	48550	48550	48550	48550	10
575	20230601	112400	1006834450	48600	48600	48600	48600	10
576	20230601	112300	1006348450	48600	48600	48600	48600	10
577	20230601	112200	1005862450	48600	48600	48600	48600	2
578	20230601	112100	1005765250	48600	48600	48600	48600	1
579	20230601	112000	1005716650	48600	48600	48650	48600	11
580	20230601	111900	1005182000	48600	48600	48600	48600	44
581	20230601	111800	1003043600	48600	48600	48600	48600	1
582	20230601	111700	1002995000	48600	48600	48600	48600	176
583	20230601	111600	994441400	48650	48700	48700	48650	133
584	20230601	111500	987970900	48700	48700	48700	48700	0
585	20230601	111400	987970900	48700	48700	48700	48700	0
586	20230601	111300	987970900	48700	48700	48700	48700	0
587	20230601	111200	987970900	48700	48700	48700	48700	0
588	20230601	111100	987970900	48700	48700	48700	48700	1
589	20230601	111000	987922200	48700	48700	48700	48700	3
590	20230601	110900	987776100	48700	48700	48700	48700	0
591	20230601	110800	987776100	48700	48700	48700	48700	0
592	20230601	110700	987776100	48700	48700	48700	48700	22
593	20230601	110600	986704700	48700	48700	48700	48700	0
594	20230601	110500	986704700	48700	48700	48700	48700	12
595	20230601	110400	986120300	48700	48700	48700	48700	0
596	20230601	110300	986120300	48700	48700	48700	48700	22
597	20230601	110200	985048900	48700	48700	48700	48700	126
598	20230601	110100	978912700	48750	48750	48750	48750	4
599	20230601	110000	978717700	48750	48750	48750	48750	11
600	20230601	105900	978181450	48750	48750	48750	48750	1
601	20230601	105800	978132700	48750	48750	48750	48750	3
602	20230601	105700	977986450	48750	48700	48750	48700	4
603	20230601	105600	977791500	48700	48700	48700	48700	0
604	20230601	105500	977791500	48700	48750	48750	48700	72
605	20230601	105400	974282050	48750	48700	48750	48700	199
606	20230601	105300	964589500	48650	48650	48650	48650	0
607	20230601	105200	964589500	48650	48650	48650	48650	24
608	20230601	105100	963421900	48700	48700	48750	48700	52
609	20230601	105000	960889450	48750	48750	48750	48750	14
610	20230601	104900	960206950	48750	48750	48750	48750	42
611	20230601	104800	958159450	48700	48700	48700	48700	15
612	20230601	104700	957428950	48650	48650	48650	48650	11
613	20230601	104600	956893800	48650	48650	48650	48600	18
614	20230601	104500	956018600	48600	48650	48650	48600	43
615	20230601	104400	953927600	48650	48650	48650	48650	29
616	20230601	104300	952516750	48600	48650	48650	48600	63
617	20230601	104200	949452400	48600	48600	48600	48600	5
618	20230601	104100	949209400	48650	48700	48700	48650	227
619	20230601	104000	938154900	48800	48750	48800	48750	23
620	20230601	103900	937033550	48750	48750	48750	48750	41
621	20230601	103800	935034800	48750	48750	48750	48750	5
622	20230601	103700	934791050	48750	48750	48750	48750	0
623	20230601	103600	934791050	48750	48750	48750	48750	100
624	20230601	103500	929916050	48750	48750	48750	48750	2
625	20230601	103400	929818550	48750	48750	48750	48750	0
626	20230601	103300	929818550	48750	48750	48750	48750	28
627	20230601	103200	928453550	48750	48750	48750	48700	84
628	20230601	103100	924358600	48750	48750	48750	48750	22
629	20230601	103000	923286100	48700	48700	48700	48700	0
630	20230601	102900	923286100	48700	48750	48750	48700	224
631	20230601	102800	912368050	48750	48750	48750	48750	0
632	20230601	102700	912368050	48750	48750	48750	48750	81
633	20230601	102600	908419300	48750	48750	48750	48700	244
634	20230601	102500	896528200	48700	48650	48700	48650	87
635	20230601	102400	892293800	48650	48650	48650	48650	10
636	20230601	102300	891807300	48650	48650	48650	48650	9
637	20230601	102200	891369450	48650	48650	48650	48650	36
638	20230601	102100	889618050	48650	48600	48650	48600	222
639	20230601	102000	878828250	48600	48600	48600	48600	1
640	20230601	101900	878779650	48600	48450	48600	48450	627
641	20230601	101800	848384250	48450	48450	48500	48450	392
642	20230601	101700	829389800	48450	48450	48450	48450	239
643	20230601	101600	817810250	48450	48500	48500	48450	110
644	20230601	101500	812480250	48450	48500	48500	48450	110
645	20230601	101400	807150250	48500	48500	48500	48500	11
646	20230601	101300	806616750	48500	48500	48500	48500	19
647	20230601	101200	805695250	48500	48500	48500	48500	1
648	20230601	101100	805646750	48500	48450	48500	48450	2
649	20230601	101000	805549800	48450	48450	48450	48450	18
650	20230601	100900	804677700	48450	48500	48500	48450	353
651	20230601	100800	787565350	48500	48500	48500	48500	8
652	20230601	100700	787177350	48500	48500	48500	48500	17
653	20230601	100600	786352850	48500	48500	48500	48500	93
654	20230601	100500	781842350	48500	48550	48550	48500	3
655	20230601	100400	781696750	48550	48550	48550	48550	22
656	20230601	100300	780628650	48600	48550	48650	48500	27
657	20230601	100200	779317400	48500	48450	48500	48450	190
658	20230601	100100	770106750	48450	48500	48500	48450	30
659	20230601	100000	768651900	48500	48500	48500	48500	233
660	20230601	095900	757351400	48450	48400	48500	48400	275
661	20230601	095800	744016450	48400	48400	48400	48400	15
662	20230601	095700	743290450	48400	48400	48450	48400	245
663	20230601	095600	731427950	48450	48600	48600	48400	444
664	20230601	095500	709903050	48600	48550	48600	48550	16
665	20230601	095400	709126100	48650	48600	48650	48600	110
666	20230601	095300	703779900	48500	48700	48700	48500	412
667	20230601	095200	683779100	48600	48700	48700	48600	206
668	20230601	095100	673764750	48700	48700	48700	48700	0
669	20230601	095000	673764750	48700	48700	48700	48700	77
670	20230601	094900	670014850	48700	48750	48750	48700	70
671	20230601	094800	666605450	48750	48650	48750	48650	100
672	20230601	094700	661738250	48550	48600	48650	48500	218
673	20230601	094600	651154150	48600	48600	48600	48600	0
674	20230601	094500	651154150	48600	48700	48700	48600	244
675	20230601	094400	639293950	48700	48650	48700	48650	201
676	20230601	094300	629513600	48650	48700	48700	48650	619
677	20230601	094200	599373200	48650	48650	48650	48650	400
678	20230601	094100	579913200	48700	48700	48750	48700	279
679	20230601	094000	566320900	48750	48750	48750	48700	1056
680	20230601	093900	514892650	48750	48700	48750	48700	147
681	20230601	093800	507732700	48650	48800	48800	48650	248
682	20230601	093700	495655100	48800	48850	48850	48750	456
683	20230601	093600	473419050	48850	48900	48900	48800	54
684	20230601	093500	470781100	48850	48850	48850	48850	99
685	20230601	093400	465944950	48900	48900	48900	48900	1
686	20230601	093300	465896050	48900	49000	49000	48900	56
687	20230601	093200	463157450	48900	49000	49000	48900	162
688	20230601	093100	455221450	49000	48800	49000	48800	348
689	20230601	093000	438221650	48850	48850	48900	48850	1169
690	20230601	092900	381115400	48850	48850	48850	48800	274
691	20230601	092800	367730600	48850	48800	48850	48750	324
692	20230601	092700	351911950	48800	48900	48900	48800	575
693	20230601	092600	323815900	48900	48900	48900	48900	0
694	20230601	092500	323815900	48900	48900	48900	48900	1
695	20230601	092400	323767000	48900	48900	48900	48900	1
696	20230601	092300	323718100	48900	48900	48900	48900	20
697	20230601	092200	322740100	48900	48900	48900	48900	10
698	20230601	092100	322251100	48850	48900	48900	48850	4
699	20230601	092000	322055550	48900	48900	48900	48850	320
700	20230601	091900	306407800	49100	49100	49150	49100	39
701	20230601	091800	304492450	49100	48750	49100	48750	228
702	20230601	091700	293350100	48750	48750	48750	48750	100
703	20230601	091600	288475100	48750	48800	48800	48750	25
704	20230601	091500	287255800	48800	48750	48800	48750	93
705	20230601	091400	282719550	48750	48700	48800	48700	179
706	20230601	091300	273991550	48800	48800	48800	48800	1
707	20230601	091200	273942750	48800	48650	48800	48650	431
708	20230601	091100	252957800	48650	48650	48700	48600	176
709	20230601	091000	244394800	48700	48850	48900	48650	298
710	20230601	090900	229879400	48900	48850	48900	48700	112
711	20230601	090800	224411400	48850	49000	49000	48700	695
712	20230601	090700	190516250	49050	49050	49100	49000	437
713	20230601	090600	169094150	49000	48950	49000	48950	140
714	20230601	090500	162235000	48900	48850	49000	48850	186
715	20230601	090400	153127150	48850	49000	49000	48850	379
716	20230601	090300	134591350	48950	48900	49000	48900	168
717	20230601	090200	126360850	48850	48750	48850	48750	791
718	20230601	090100	87791450	48750	48800	48800	48750	434
719	20230601	090000	66613500	48750	48300	48900	48300	1375