KissMeData/031440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	143545400	43250	43250	43250	43250	12
3	20230605	190400	143545400	43250	43250	43250	43250	0
4	20230605	190300	143545400	43250	43250	43250	43250	0
5	20230605	190200	143545400	43250	43250	43250	43250	0
6	20230605	190100	143545400	43250	43250	43250	43250	0
7	20230605	190000	143545400	43250	43250	43250	43250	0
8	20230605	185900	143545400	43250	43250	43250	43250	0
9	20230605	185800	143545400	43250	43250	43250	43250	0
10	20230605	185700	143545400	43250	43250	43250	43250	0
11	20230605	185600	143545400	43250	43250	43250	43250	0
12	20230605	185500	143545400	43250	43250	43250	43250	0
13	20230605	185400	143545400	43250	43250	43250	43250	0
14	20230605	185300	143545400	43250	43250	43250	43250	0
15	20230605	185200	143545400	43250	43250	43250	43250	0
16	20230605	185100	143545400	43250	43250	43250	43250	0
17	20230605	185000	143545400	43250	43250	43250	43250	0
18	20230605	184900	143545400	43250	43250	43250	43250	0
19	20230605	184800	143545400	43250	43250	43250	43250	0
20	20230605	184700	143545400	43250	43250	43250	43250	0
21	20230605	184600	143545400	43250	43250	43250	43250	0
22	20230605	184500	143545400	43250	43250	43250	43250	0
23	20230605	184400	143545400	43250	43250	43250	43250	0
24	20230605	184300	143545400	43250	43250	43250	43250	0
25	20230605	184200	143545400	43250	43250	43250	43250	0
26	20230605	184100	143545400	43250	43250	43250	43250	0
27	20230605	184000	143545400	43250	43250	43250	43250	0
28	20230605	183900	143545400	43250	43250	43250	43250	0
29	20230605	183800	143545400	43250	43250	43250	43250	0
30	20230605	183700	143545400	43250	43250	43250	43250	0
31	20230605	183600	143545400	43250	43250	43250	43250	0
32	20230605	183500	143545400	43250	43250	43250	43250	12
33	20230605	183400	143545400	43250	43250	43250	43250	0
34	20230605	183300	143545400	43250	43250	43250	43250	0
35	20230605	183200	143545400	43250	43250	43250	43250	0
36	20230605	183100	143545400	43250	43250	43250	43250	0
37	20230605	183000	143545400	43250	43250	43250	43250	0
38	20230605	182900	143545400	43250	43250	43250	43250	0
39	20230605	182800	143545400	43250	43250	43250	43250	0
40	20230605	182700	143545400	43250	43250	43250	43250	0
41	20230605	182600	143545400	43250	43250	43250	43250	0
42	20230605	182500	143545400	43250	43250	43250	43250	0
43	20230605	182400	143545400	43250	43250	43250	43250	0
44	20230605	182300	143545400	43250	43250	43250	43250	0
45	20230605	182200	143545400	43250	43250	43250	43250	0
46	20230605	182100	143545400	43250	43250	43250	43250	0
47	20230605	182000	143545400	43250	43250	43250	43250	0
48	20230605	181900	143545400	43250	43250	43250	43250	0
49	20230605	181800	143545400	43250	43250	43250	43250	0
50	20230605	181700	143545400	43250	43250	43250	43250	0
51	20230605	181600	143545400	43250	43250	43250	43250	0
52	20230605	181500	143545400	43250	43250	43250	43250	0
53	20230605	181400	143545400	43250	43250	43250	43250	0
54	20230605	181300	143545400	43250	43250	43250	43250	0
55	20230605	181200	143545400	43250	43250	43250	43250	0
56	20230605	181100	143545400	43250	43250	43250	43250	0
57	20230605	181000	143545400	43250	43250	43250	43250	0
58	20230605	180900	143545400	43250	43250	43250	43250	0
59	20230605	180800	143545400	43250	43250	43250	43250	0
60	20230605	180700	143545400	43250	43250	43250	43250	0
61	20230605	180600	143545400	43250	43250	43250	43250	0
62	20230605	180500	143545400	43250	43250	43250	43250	12
63	20230605	180400	143545400	43250	43250	43250	43250	0
64	20230605	180300	143545400	43250	43250	43250	43250	0
65	20230605	180200	143545400	43250	43250	43250	43250	0
66	20230605	180100	143545400	43250	43250	43250	43250	0
67	20230605	180000	143545400	43250	43250	43250	43250	0
68	20230605	175900	143545400	43250	43250	43250	43250	0
69	20230605	175800	143545400	43250	43250	43250	43250	0
70	20230605	175700	143545400	43250	43250	43250	43250	0
71	20230605	175600	143545400	43250	43250	43250	43250	0
72	20230605	175500	143545400	43250	43250	43250	43250	0
73	20230605	175400	143545400	43250	43250	43250	43250	0
74	20230605	175300	143545400	43250	43250	43250	43250	0
75	20230605	175200	143545400	43250	43250	43250	43250	0
76	20230605	175100	143545400	43250	43250	43250	43250	0
77	20230605	175000	143545400	43250	43250	43250	43250	0
78	20230605	174900	143545400	43250	43250	43250	43250	0
79	20230605	174800	143545400	43250	43250	43250	43250	0
80	20230605	174700	143545400	43250	43250	43250	43250	0
81	20230605	174600	143545400	43250	43250	43250	43250	0
82	20230605	174500	143545400	43250	43250	43250	43250	0
83	20230605	174400	143545400	43250	43250	43250	43250	0
84	20230605	174300	143545400	43250	43250	43250	43250	0
85	20230605	174200	143545400	43250	43250	43250	43250	0
86	20230605	174100	143545400	43250	43250	43250	43250	0
87	20230605	174000	143545400	43250	43250	43250	43250	0
88	20230605	173900	143545400	43250	43250	43250	43250	0
89	20230605	173800	143545400	43250	43250	43250	43250	0
90	20230605	173700	143545400	43250	43250	43250	43250	0
91	20230605	173600	143545400	43250	43250	43250	43250	0
92	20230605	173500	143545400	43250	43250	43250	43250	12
93	20230605	173400	143545400	43250	43250	43250	43250	0
94	20230605	173300	143545400	43250	43250	43250	43250	0
95	20230605	173200	143545400	43250	43250	43250	43250	0
96	20230605	173100	143545400	43250	43250	43250	43250	0
97	20230605	173000	143545400	43250	43250	43250	43250	0
98	20230605	172900	143545400	43250	43250	43250	43250	0
99	20230605	172800	143545400	43250	43250	43250	43250	0
100	20230605	172700	143545400	43250	43250	43250	43250	0
101	20230605	172600	143545400	43250	43250	43250	43250	0
102	20230605	172500	143545400	43250	43250	43250	43250	0
103	20230605	172400	143545400	43250	43250	43250	43250	0
104	20230605	172300	143545400	43250	43250	43250	43250	0
105	20230605	172200	143545400	43250	43250	43250	43250	0
106	20230605	172100	143545400	43250	43250	43250	43250	0
107	20230605	172000	143545400	43250	43250	43250	43250	0
108	20230605	171900	143545400	43250	43250	43250	43250	0
109	20230605	171800	143545400	43250	43250	43250	43250	0
110	20230605	171700	143545400	43250	43250	43250	43250	0
111	20230605	171600	143545400	43250	43250	43250	43250	0
112	20230605	171500	143545400	43250	43250	43250	43250	0
113	20230605	171400	143545400	43250	43250	43250	43250	0
114	20230605	171300	143545400	43250	43250	43250	43250	0
115	20230605	171200	143545400	43250	43250	43250	43250	0
116	20230605	171100	143545400	43250	43250	43250	43250	0
117	20230605	171000	143545400	43250	43250	43250	43250	0
118	20230605	170900	143545400	43250	43250	43250	43250	0
119	20230605	170800	143545400	43250	43250	43250	43250	0
120	20230605	170700	143545400	43250	43250	43250	43250	0
121	20230605	170600	143545400	43250	43250	43250	43250	0
122	20230605	170500	143545400	43250	43250	43250	43250	12
123	20230605	170400	143545400	43250	43250	43250	43250	0
124	20230605	170300	143545400	43250	43250	43250	43250	0
125	20230605	170200	143545400	43250	43250	43250	43250	0
126	20230605	170100	143545400	43250	43250	43250	43250	0
127	20230605	170000	143545400	43250	43250	43250	43250	0
128	20230605	165900	143545400	43250	43250	43250	43250	0
129	20230605	165800	143545400	43250	43250	43250	43250	0
130	20230605	165700	143545400	43250	43250	43250	43250	0
131	20230605	165600	143545400	43250	43250	43250	43250	0
132	20230605	165500	143545400	43250	43250	43250	43250	0
133	20230605	165400	143545400	43250	43250	43250	43250	0
134	20230605	165300	143545400	43250	43250	43250	43250	0
135	20230605	165200	143545400	43250	43250	43250	43250	0
136	20230605	165100	143545400	43250	43250	43250	43250	0
137	20230605	165000	143545400	43250	43250	43250	43250	0
138	20230605	164900	143545400	43250	43250	43250	43250	0
139	20230605	164800	143545400	43250	43250	43250	43250	0
140	20230605	164700	143545400	43250	43250	43250	43250	0
141	20230605	164600	143545400	43250	43250	43250	43250	0
142	20230605	164500	143545400	43250	43250	43250	43250	0
143	20230605	164400	143545400	43250	43250	43250	43250	0
144	20230605	164300	143545400	43250	43250	43250	43250	0
145	20230605	164200	143545400	43250	43250	43250	43250	0
146	20230605	164100	143545400	43250	43250	43250	43250	0
147	20230605	164000	143545400	43250	43250	43250	43250	0
148	20230605	163900	143545400	43250	43250	43250	43250	0
149	20230605	163800	143545400	43250	43250	43250	43250	0
150	20230605	163700	143545400	43250	43250	43250	43250	0
151	20230605	163600	143545400	43250	43250	43250	43250	0
152	20230605	163500	143545400	43250	43250	43250	43250	12
153	20230605	163400	143545400	43250	43250	43250	43250	0
154	20230605	163300	143545400	43250	43250	43250	43250	0
155	20230605	163200	143545400	43250	43250	43250	43250	0
156	20230605	163100	143545400	43250	43250	43250	43250	0
157	20230605	163000	143545400	43250	43250	43250	43250	0
158	20230605	162900	143545400	43250	43250	43250	43250	0
159	20230605	162800	143545400	43250	43250	43250	43250	0
160	20230605	162700	143545400	43250	43250	43250	43250	0
161	20230605	162600	143545400	43250	43250	43250	43250	0
162	20230605	162500	143545400	43250	43250	43250	43250	0
163	20230605	162400	143545400	43250	43250	43250	43250	0
164	20230605	162300	143545400	43250	43250	43250	43250	0
165	20230605	162200	143545400	43250	43250	43250	43250	0
166	20230605	162100	143545400	43250	43250	43250	43250	0
167	20230605	162000	143545400	43250	43250	43250	43250	0
168	20230605	161900	143545400	43250	43250	43250	43250	0
169	20230605	161800	143545400	43250	43250	43250	43250	0
170	20230605	161700	143545400	43250	43250	43250	43250	0
171	20230605	161600	143545400	43250	43250	43250	43250	0
172	20230605	161500	143545400	43250	43250	43250	43250	0
173	20230605	161400	143545400	43250	43250	43250	43250	0
174	20230605	161300	143545400	43250	43250	43250	43250	0
175	20230605	161200	143545400	43250	43250	43250	43250	0
176	20230605	161100	143545400	43250	43250	43250	43250	0
177	20230605	161000	143545400	43250	43250	43250	43250	0
178	20230605	160900	143545400	43250	43250	43250	43250	0
179	20230605	160800	143545400	43250	43250	43250	43250	0
180	20230605	160700	143545400	43250	43250	43250	43250	0
181	20230605	160600	143545400	43250	43250	43250	43250	0
182	20230605	160500	143545400	43250	43250	43250	43250	12
183	20230605	160400	143545400	43250	43250	43250	43250	0
184	20230605	160300	143545400	43250	43250	43250	43250	0
185	20230605	160200	143545400	43250	43250	43250	43250	0
186	20230605	160100	143545400	43250	43250	43250	43250	0
187	20230605	160000	143545400	43250	43250	43250	43250	0
188	20230605	155900	143545400	43250	43250	43250	43250	0
189	20230605	155800	143545400	43250	43250	43250	43250	0
190	20230605	155700	143545400	43250	43250	43250	43250	0
191	20230605	155600	143545400	43250	43250	43250	43250	0
192	20230605	155500	143545400	43250	43250	43250	43250	0
193	20230605	155400	143545400	43250	43250	43250	43250	0
194	20230605	155300	143545400	43250	43250	43250	43250	0
195	20230605	155200	143545400	43250	43250	43250	43250	0
196	20230605	155100	143545400	43250	43250	43250	43250	0
197	20230605	155000	143545400	43250	43250	43250	43250	0
198	20230605	154900	143545400	43250	43250	43250	43250	0
199	20230605	154800	143545400	43250	43250	43250	43250	0
200	20230605	154700	143545400	43250	43250	43250	43250	0
201	20230605	154600	143545400	43250	43250	43250	43250	0
202	20230605	154500	143545400	43250	43250	43250	43250	0
203	20230605	154400	143545400	43250	43250	43250	43250	0
204	20230605	154300	143545400	43250	43250	43250	43250	0
205	20230605	154200	143545400	43250	43250	43250	43250	0
206	20230605	154100	143545400	43250	43250	43250	43250	0
207	20230605	154000	143545400	43250	43250	43250	43250	0
208	20230605	153900	143545400	43250	43250	43250	43250	0
209	20230605	153800	143545400	43250	43250	43250	43250	0
210	20230605	153700	143545400	43250	43250	43250	43250	0
211	20230605	153600	143545400	43250	43250	43250	43250	0
212	20230605	153500	143545400	43250	43250	43250	43250	12
213	20230605	153400	143545400	43250	43250	43250	43250	0
214	20230605	153300	143545400	43250	43250	43250	43250	0
215	20230605	153200	143545400	43250	43250	43250	43250	0
216	20230605	153100	143545400	43250	43250	43250	43250	0
217	20230605	153000	143545400	43250	43250	43250	43250	12
218	20230605	152900	143026400	43250	43250	43250	43250	0
219	20230605	152800	143026400	43250	43250	43250	43250	0
220	20230605	152700	143026400	43250	43250	43250	43250	0
221	20230605	152600	143026400	43250	43250	43250	43250	0
222	20230605	152500	143026400	43250	43250	43250	43250	0
223	20230605	152400	143026400	43250	43250	43250	43250	0
224	20230605	152300	143026400	43250	43250	43250	43250	0
225	20230605	152200	143026400	43250	43250	43250	43250	0
226	20230605	152100	143026400	43250	43250	43250	43250	0
227	20230605	152000	143026400	43250	43250	43250	43250	0
228	20230605	151900	143026400	43250	43250	43250	43250	6
229	20230605	151800	142766900	43350	43350	43350	43350	0
230	20230605	151700	142766900	43350	43300	43350	43300	2
231	20230605	151600	142680250	43250	43250	43250	43250	2
232	20230605	151500	142593750	43250	43200	43250	43200	42
233	20230605	151400	140777300	43250	43250	43250	43250	12
234	20230605	151300	140258300	43250	43250	43250	43250	11
235	20230605	151200	139782550	43250	43250	43250	43250	1
236	20230605	151100	139739300	43250	43250	43250	43250	0
237	20230605	151000	139739300	43250	43250	43250	43250	181
238	20230605	150900	131911050	43250	43250	43250	43250	0
239	20230605	150800	131911050	43250	43250	43250	43250	0
240	20230605	150700	131911050	43250	43250	43250	43250	0
241	20230605	150600	131911050	43250	43250	43250	43250	73
242	20230605	150500	128753800	43300	43300	43300	43300	3
243	20230605	150400	128623900	43250	43250	43250	43250	6
244	20230605	150300	128364400	43300	43300	43300	43300	0
245	20230605	150200	128364400	43300	43300	43300	43300	0
246	20230605	150100	128364400	43300	43300	43300	43300	0
247	20230605	150000	128364400	43300	43300	43300	43300	0
248	20230605	145900	128364400	43300	43300	43300	43300	0
249	20230605	145800	128364400	43300	43300	43300	43300	13
250	20230605	145700	127801500	43250	43250	43250	43250	0
251	20230605	145600	127801500	43250	43250	43250	43250	0
252	20230605	145500	127801500	43250	43250	43250	43250	14
253	20230605	145400	127196000	43350	43350	43350	43350	0
254	20230605	145300	127196000	43350	43350	43350	43350	0
255	20230605	145200	127196000	43350	43350	43350	43350	0
256	20230605	145100	127196000	43350	43350	43350	43350	0
257	20230605	145000	127196000	43350	43350	43350	43350	1
258	20230605	144900	127152650	43300	43300	43300	43300	0
259	20230605	144800	127152650	43300	43300	43300	43300	0
260	20230605	144700	127152650	43300	43300	43300	43300	0
261	20230605	144600	127152650	43300	43300	43300	43300	2
262	20230605	144500	127066050	43300	43300	43300	43300	0
263	20230605	144400	127066050	43300	43300	43300	43300	3
264	20230605	144300	126936150	43300	43300	43300	43300	0
265	20230605	144200	126936150	43300	43300	43300	43300	0
266	20230605	144100	126936150	43300	43300	43300	43300	0
267	20230605	144000	126936150	43300	43300	43300	43300	0
268	20230605	143900	126936150	43300	43300	43300	43300	0
269	20230605	143800	126936150	43300	43300	43300	43300	0
270	20230605	143700	126936150	43300	43300	43300	43300	1
271	20230605	143600	126892850	43300	43300	43300	43300	0
272	20230605	143500	126892850	43300	43300	43300	43300	0
273	20230605	143400	126892850	43300	43300	43300	43300	10
274	20230605	143300	126459850	43300	43300	43300	43300	0
275	20230605	143200	126459850	43300	43300	43300	43300	10
276	20230605	143100	126026850	43300	43300	43300	43300	0
277	20230605	143000	126026850	43300	43300	43300	43300	0
278	20230605	142900	126026850	43300	43300	43300	43300	19
279	20230605	142800	125204150	43300	43300	43300	43300	0
280	20230605	142700	125204150	43300	43300	43300	43300	1
281	20230605	142600	125160850	43300	43300	43300	43300	0
282	20230605	142500	125160850	43300	43300	43300	43300	0
283	20230605	142400	125160850	43300	43300	43300	43300	5
284	20230605	142300	124944350	43300	43300	43300	43300	0
285	20230605	142200	124944350	43300	43300	43300	43300	0
286	20230605	142100	124944350	43300	43300	43300	43300	4
287	20230605	142000	124771150	43300	43300	43300	43300	0
288	20230605	141900	124771150	43300	43300	43300	43300	0
289	20230605	141800	124771150	43300	43300	43300	43300	0
290	20230605	141700	124771150	43300	43300	43300	43300	0
291	20230605	141600	124771150	43300	43300	43300	43300	0
292	20230605	141500	124771150	43300	43300	43300	43300	0
293	20230605	141400	124771150	43300	43300	43300	43300	28
294	20230605	141300	123558750	43300	43300	43300	43300	0
295	20230605	141200	123558750	43300	43300	43300	43300	70
296	20230605	141100	120527750	43300	43300	43300	43300	0
297	20230605	141000	120527750	43300	43300	43300	43300	0
298	20230605	140900	120527750	43300	43300	43300	43300	10
299	20230605	140800	120094750	43300	43300	43300	43300	2
300	20230605	140700	120008150	43300	43300	43300	43300	5
301	20230605	140600	119791650	43300	43300	43300	43300	0
302	20230605	140500	119791650	43300	43300	43300	43300	0
303	20230605	140400	119791650	43300	43300	43350	43300	14
304	20230605	140300	119184950	43300	43300	43300	43300	123
305	20230605	140200	113859050	43300	43300	43300	43300	0
306	20230605	140100	113859050	43300	43300	43300	43300	0
307	20230605	140000	113859050	43300	43300	43300	43300	0
308	20230605	135900	113859050	43300	43300	43300	43300	0
309	20230605	135800	113859050	43300	43300	43300	43300	1
310	20230605	135700	113815750	43300	43300	43300	43300	0
311	20230605	135600	113815750	43300	43300	43300	43300	0
312	20230605	135500	113815750	43300	43300	43300	43300	110
313	20230605	135400	109052750	43350	43350	43350	43350	0
314	20230605	135300	109052750	43350	43350	43350	43350	0
315	20230605	135200	109052750	43350	43300	43350	43300	21
316	20230605	135100	108143400	43300	43300	43300	43300	0
317	20230605	135000	108143400	43300	43300	43300	43300	0
318	20230605	134900	108143400	43300	43300	43300	43300	0
319	20230605	134800	108143400	43300	43300	43300	43300	0
320	20230605	134700	108143400	43300	43300	43300	43300	0
321	20230605	134600	108143400	43300	43300	43300	43300	3
322	20230605	134500	108013500	43300	43300	43300	43300	0
323	20230605	134400	108013500	43300	43300	43300	43300	1
324	20230605	134300	107970200	43300	43300	43300	43300	50
325	20230605	134200	105805200	43300	43300	43300	43300	0
326	20230605	134100	105805200	43300	43300	43300	43300	0
327	20230605	134000	105805200	43300	43300	43300	43300	0
328	20230605	133900	105805200	43300	43300	43300	43300	0
329	20230605	133800	105805200	43300	43300	43300	43300	40
330	20230605	133700	104073200	43300	43300	43300	43300	0
331	20230605	133600	104073200	43300	43300	43300	43300	0
332	20230605	133500	104073200	43300	43300	43300	43300	0
333	20230605	133400	104073200	43300	43350	43350	43300	12
334	20230605	133300	103553550	43350	43350	43350	43350	0
335	20230605	133200	103553550	43350	43350	43350	43350	0
336	20230605	133100	103553550	43350	43350	43350	43350	0
337	20230605	133000	103553550	43350	43350	43350	43350	0
338	20230605	132900	103553550	43350	43350	43350	43350	0
339	20230605	132800	103553550	43350	43350	43350	43350	0
340	20230605	132700	103553550	43350	43350	43350	43350	0
341	20230605	132600	103553550	43350	43350	43350	43350	0
342	20230605	132500	103553550	43350	43350	43350	43350	10
343	20230605	132400	103120050	43350	43350	43350	43350	1
344	20230605	132300	103076700	43350	43350	43350	43350	0
345	20230605	132200	103076700	43350	43350	43350	43350	0
346	20230605	132100	103076700	43350	43350	43350	43350	1
347	20230605	132000	103033350	43350	43350	43350	43350	18
348	20230605	131900	102253050	43350	43350	43350	43350	20
349	20230605	131800	101386050	43350	43350	43350	43350	1
350	20230605	131700	101342700	43350	43350	43350	43350	0
351	20230605	131600	101342700	43350	43350	43350	43350	0
352	20230605	131500	101342700	43350	43350	43350	43350	0
353	20230605	131400	101342700	43350	43350	43350	43350	0
354	20230605	131300	101342700	43350	43350	43350	43350	0
355	20230605	131200	101342700	43350	43350	43350	43350	0
356	20230605	131100	101342700	43350	43350	43350	43350	0
357	20230605	131000	101342700	43350	43350	43350	43350	0
358	20230605	130900	101342700	43350	43350	43350	43350	0
359	20230605	130800	101342700	43350	43350	43350	43350	1
360	20230605	130700	101299350	43350	43350	43350	43350	10
361	20230605	130600	100865850	43350	43350	43350	43350	0
362	20230605	130500	100865850	43350	43350	43350	43350	1
363	20230605	130400	100822500	43350	43350	43350	43350	0
364	20230605	130300	100822500	43350	43350	43350	43350	2
365	20230605	130200	100735800	43350	43350	43350	43350	30
366	20230605	130100	99435300	43300	43300	43300	43300	1
367	20230605	130000	99392000	43350	43350	43350	43350	0
368	20230605	125900	99392000	43350	43350	43350	43350	0
369	20230605	125800	99392000	43350	43350	43350	43350	0
370	20230605	125700	99392000	43350	43350	43350	43350	1
371	20230605	125600	99348650	43350	43350	43350	43350	1
372	20230605	125500	99305300	43350	43350	43350	43350	0
373	20230605	125400	99305300	43350	43350	43350	43350	0
374	20230605	125300	99305300	43350	43350	43350	43350	0
375	20230605	125200	99305300	43350	43350	43350	43350	0
376	20230605	125100	99305300	43350	43350	43350	43350	0
377	20230605	125000	99305300	43350	43350	43350	43350	1
378	20230605	124900	99261950	43350	43350	43350	43350	0
379	20230605	124800	99261950	43350	43350	43350	43350	0
380	20230605	124700	99261950	43350	43350	43350	43350	0
381	20230605	124600	99261950	43350	43350	43350	43350	0
382	20230605	124500	99261950	43350	43350	43350	43350	0
383	20230605	124400	99261950	43350	43350	43350	43350	0
384	20230605	124300	99261950	43350	43350	43350	43350	1
385	20230605	124200	99218600	43350	43350	43350	43350	0
386	20230605	124100	99218600	43350	43350	43350	43350	8
387	20230605	124000	98871800	43300	43300	43300	43300	0
388	20230605	123900	98871800	43300	43300	43300	43300	0
389	20230605	123800	98871800	43300	43300	43300	43300	16
390	20230605	123700	98179000	43300	43300	43300	43300	0
391	20230605	123600	98179000	43300	43300	43300	43300	0
392	20230605	123500	98179000	43300	43300	43300	43300	0
393	20230605	123400	98179000	43300	43300	43300	43300	0
394	20230605	123300	98179000	43300	43350	43350	43300	3
395	20230605	123200	98049050	43350	43350	43350	43350	0
396	20230605	123100	98049050	43350	43350	43350	43350	0
397	20230605	123000	98049050	43350	43350	43350	43350	0
398	20230605	122900	98049050	43350	43350	43350	43350	0
399	20230605	122800	98049050	43350	43350	43350	43350	0
400	20230605	122700	98049050	43350	43350	43350	43350	0
401	20230605	122600	98049050	43350	43350	43350	43350	0
402	20230605	122500	98049050	43350	43350	43350	43350	1
403	20230605	122400	98005700	43300	43300	43300	43300	0
404	20230605	122300	98005700	43300	43300	43300	43300	0
405	20230605	122200	98005700	43300	43300	43300	43300	0
406	20230605	122100	98005700	43300	43300	43300	43300	0
407	20230605	122000	98005700	43300	43300	43300	43300	0
408	20230605	121900	98005700	43300	43300	43300	43300	0
409	20230605	121800	98005700	43300	43300	43300	43300	0
410	20230605	121700	98005700	43300	43300	43300	43300	0
411	20230605	121600	98005700	43300	43300	43300	43300	17
412	20230605	121500	97269600	43300	43300	43300	43300	1
413	20230605	121400	97226300	43300	43300	43300	43300	9
414	20230605	121300	96836600	43300	43300	43300	43300	13
415	20230605	121200	96273700	43300	43300	43300	43300	0
416	20230605	121100	96273700	43300	43300	43300	43300	0
417	20230605	121000	96273700	43300	43300	43300	43300	0
418	20230605	120900	96273700	43300	43300	43300	43300	1
419	20230605	120800	96230400	43300	43300	43300	43300	1
420	20230605	120700	96187100	43300	43300	43300	43300	49
421	20230605	120600	94065400	43250	43250	43250	43250	0
422	20230605	120500	94065400	43250	43250	43250	43250	0
423	20230605	120400	94065400	43250	43250	43250	43250	50
424	20230605	120300	91902900	43300	43300	43300	43300	6
425	20230605	120200	91643100	43300	43300	43300	43300	0
426	20230605	120100	91643100	43300	43300	43300	43300	0
427	20230605	120000	91643100	43300	43300	43300	43300	0
428	20230605	115900	91643100	43300	43300	43300	43300	0
429	20230605	115800	91643100	43300	43300	43300	43300	0
430	20230605	115700	91643100	43300	43300	43300	43300	0
431	20230605	115600	91643100	43300	43300	43300	43300	0
432	20230605	115500	91643100	43300	43300	43300	43300	0
433	20230605	115400	91643100	43300	43300	43300	43300	0
434	20230605	115300	91643100	43300	43300	43300	43300	0
435	20230605	115200	91643100	43300	43300	43300	43300	0
436	20230605	115100	91643100	43300	43300	43300	43300	0
437	20230605	115000	91643100	43300	43300	43300	43300	1
438	20230605	114900	91599800	43300	43300	43300	43300	23
439	20230605	114800	90603900	43300	43300	43300	43300	0
440	20230605	114700	90603900	43300	43300	43300	43300	0
441	20230605	114600	90603900	43300	43300	43300	43300	0
442	20230605	114500	90603900	43300	43300	43300	43300	6
443	20230605	114400	90344100	43300	43300	43300	43300	0
444	20230605	114300	90344100	43300	43300	43300	43300	1
445	20230605	114200	90300800	43350	43350	43350	43350	0
446	20230605	114100	90300800	43350	43350	43350	43350	5
447	20230605	114000	90084050	43350	43350	43350	43350	0
448	20230605	113900	90084050	43350	43350	43350	43350	0
449	20230605	113800	90084050	43350	43350	43350	43350	0
450	20230605	113700	90084050	43350	43350	43350	43350	0
451	20230605	113600	90084050	43350	43350	43350	43350	0
452	20230605	113500	90084050	43350	43350	43350	43350	0
453	20230605	113400	90084050	43350	43350	43350	43350	1
454	20230605	113300	90040700	43350	43350	43350	43350	0
455	20230605	113200	90040700	43350	43350	43350	43350	1
456	20230605	113100	89997350	43350	43350	43350	43350	0
457	20230605	113000	89997350	43350	43350	43350	43350	0
458	20230605	112900	89997350	43350	43350	43350	43350	0
459	20230605	112800	89997350	43350	43350	43350	43350	0
460	20230605	112700	89997350	43350	43250	43350	43250	100
461	20230605	112600	85668000	43250	43250	43250	43250	0
462	20230605	112500	85668000	43250	43250	43250	43250	0
463	20230605	112400	85668000	43250	43250	43250	43250	0
464	20230605	112300	85668000	43250	43250	43250	43250	0
465	20230605	112200	85668000	43250	43250	43250	43250	0
466	20230605	112100	85668000	43250	43250	43250	43250	0
467	20230605	112000	85668000	43250	43250	43250	43250	0
468	20230605	111900	85668000	43250	43250	43250	43250	0
469	20230605	111800	85668000	43250	43250	43250	43250	0
470	20230605	111700	85668000	43250	43250	43250	43250	3
471	20230605	111600	85538250	43250	43250	43250	43250	15
472	20230605	111500	84889500	43250	43250	43250	43250	105
473	20230605	111400	80348250	43250	43250	43250	43250	0
474	20230605	111300	80348250	43250	43250	43250	43250	0
475	20230605	111200	80348250	43250	43250	43250	43250	1
476	20230605	111100	80305000	43250	43250	43250	43250	1
477	20230605	111000	80261750	43250	43250	43250	43250	0
478	20230605	110900	80261750	43250	43250	43250	43250	1
479	20230605	110800	80218500	43250	43250	43250	43250	0
480	20230605	110700	80218500	43250	43250	43250	43250	8
481	20230605	110600	79872500	43250	43250	43250	43250	1
482	20230605	110500	79829250	43250	43250	43250	43250	5
483	20230605	110400	79613000	43250	43250	43250	43250	7
484	20230605	110300	79310250	43250	43250	43250	43250	0
485	20230605	110200	79310250	43250	43250	43250	43250	10
486	20230605	110100	78877750	43200	43200	43200	43200	0
487	20230605	110000	78877750	43200	43200	43200	43200	0
488	20230605	105900	78877750	43200	43200	43200	43200	0
489	20230605	105800	78877750	43200	43200	43200	43200	0
490	20230605	105700	78877750	43200	43200	43200	43200	0
491	20230605	105600	78877750	43200	43200	43200	43200	0
492	20230605	105500	78877750	43200	43200	43200	43200	0
493	20230605	105400	78877750	43200	43200	43200	43200	8
494	20230605	105300	78532150	43200	43200	43200	43200	0
495	20230605	105200	78532150	43200	43200	43200	43200	0
496	20230605	105100	78532150	43200	43200	43200	43200	0
497	20230605	105000	78532150	43200	43200	43200	43200	0
498	20230605	104900	78532150	43200	43200	43200	43200	0
499	20230605	104800	78532150	43200	43200	43200	43200	0
500	20230605	104700	78532150	43200	43200	43200	43200	0
501	20230605	104600	78532150	43200	43200	43200	43200	0
502	20230605	104500	78532150	43200	43200	43200	43200	0
503	20230605	104400	78532150	43200	43200	43200	43200	0
504	20230605	104300	78532150	43200	43200	43200	43200	0
505	20230605	104200	78532150	43200	43200	43200	43200	18
506	20230605	104100	77754550	43200	43200	43200	43200	2
507	20230605	104000	77668150	43200	43200	43200	43200	0
508	20230605	103900	77668150	43200	43200	43200	43200	0
509	20230605	103800	77668150	43200	43200	43200	43200	2
510	20230605	103700	77581750	43200	43200	43200	43200	0
511	20230605	103600	77581750	43200	43200	43200	43200	0
512	20230605	103500	77581750	43200	43200	43200	43200	0
513	20230605	103400	77581750	43200	43200	43200	43200	0
514	20230605	103300	77581750	43200	43200	43200	43200	75
515	20230605	103200	74341750	43200	43200	43200	43200	0
516	20230605	103100	74341750	43200	43200	43200	43200	34
517	20230605	103000	72872950	43250	43250	43250	43250	0
518	20230605	102900	72872950	43250	43250	43250	43250	0
519	20230605	102800	72872950	43250	43250	43250	43250	34
520	20230605	102700	71402450	43250	43250	43250	43250	1
521	20230605	102600	71359200	43250	43250	43250	43250	20
522	20230605	102500	70494200	43250	43250	43250	43250	0
523	20230605	102400	70494200	43250	43250	43250	43250	0
524	20230605	102300	70494200	43250	43250	43250	43250	0
525	20230605	102200	70494200	43250	43250	43250	43250	79
526	20230605	102100	67077450	43250	43250	43250	43250	21
527	20230605	102000	66169200	43250	43250	43250	43250	0
528	20230605	101900	66169200	43250	43250	43250	43250	50
529	20230605	101800	64006700	43250	43250	43250	43250	10
530	20230605	101700	63574200	43250	43250	43250	43250	200
531	20230605	101600	54924200	43250	43250	43250	43250	0
532	20230605	101500	54924200	43250	43250	43250	43250	4
533	20230605	101400	54751200	43250	43250	43250	43250	1
534	20230605	101300	54707950	43250	43250	43250	43250	0
535	20230605	101200	54707950	43250	43250	43250	43250	0
536	20230605	101100	54707950	43250	43250	43250	43250	0
537	20230605	101000	54707950	43250	43250	43250	43250	1
538	20230605	100900	54664700	43250	43250	43250	43250	0
539	20230605	100800	54664700	43250	43250	43250	43250	1
540	20230605	100700	54621450	43200	43200	43200	43200	199
541	20230605	100600	46024650	43200	43200	43200	43200	5
542	20230605	100500	45808650	43200	43200	43200	43200	98
543	20230605	100400	41575050	43200	43200	43200	43200	1
544	20230605	100300	41531850	43150	43200	43200	43150	2
545	20230605	100200	41445500	43200	43200	43200	43200	0
546	20230605	100100	41445500	43200	43200	43200	43200	100
547	20230605	100000	37125500	43200	43200	43200	43200	28
548	20230605	095900	35915900	43200	43200	43200	43200	3
549	20230605	095800	35786300	43200	43200	43200	43200	69
550	20230605	095700	32805500	43200	43200	43200	43200	64
551	20230605	095600	30040700	43200	43200	43200	43200	37
552	20230605	095500	28442300	43200	43200	43200	43200	0
553	20230605	095400	28442300	43200	43200	43200	43200	0
554	20230605	095300	28442300	43200	43200	43200	43200	0
555	20230605	095200	28442300	43200	43150	43200	43150	3
556	20230605	095100	28312750	43150	43150	43150	43150	95
557	20230605	095000	24213500	43150	43100	43350	43100	107
558	20230605	094900	19601050	43100	43100	43100	43100	9
559	20230605	094800	19213150	43100	43100	43100	43100	1
560	20230605	094700	19170050	43100	43100	43100	43100	0
561	20230605	094600	19170050	43100	43100	43100	43100	0
562	20230605	094500	19170050	43100	43100	43100	43100	1
563	20230605	094400	19126950	43100	43100	43100	43100	0
564	20230605	094300	19126950	43100	43100	43100	43100	141
565	20230605	094200	13049850	43100	43100	43100	43100	0
566	20230605	094100	13049850	43100	43100	43100	43100	0
567	20230605	094000	13049850	43100	43100	43100	43100	0
568	20230605	093900	13049850	43100	43150	43150	43100	4
569	20230605	093800	12877400	43150	43150	43150	43150	1
570	20230605	093700	12834250	43150	43150	43150	43150	1
571	20230605	093600	12791100	43150	43100	43150	43100	58
572	20230605	093500	10291200	43150	43150	43150	43150	22
573	20230605	093400	9341900	43150	43150	43150	43150	0
574	20230605	093300	9341900	43150	43150	43150	43150	0
575	20230605	093200	9341900	43150	43150	43150	43150	4
576	20230605	093100	9169300	43150	43150	43150	43150	36
577	20230605	093000	7615900	43200	43200	43200	43200	2
578	20230605	092900	7529500	43250	43250	43250	43250	2
579	20230605	092800	7443000	43250	43300	43300	43250	15
580	20230605	092700	6794000	43250	43250	43250	43250	25
581	20230605	092600	5712750	43250	43250	43250	43250	0
582	20230605	092500	5712750	43250	43300	43300	43250	5
583	20230605	092400	5496450	43300	43300	43300	43300	4
584	20230605	092300	5323250	43250	43250	43250	43250	0
585	20230605	092200	5323250	43250	43250	43250	43250	10
586	20230605	092100	4890750	43300	43400	43400	43300	11
587	20230605	092000	4414350	43300	43400	43400	43300	7
588	20230605	091900	4111050	43400	43400	43400	43400	1
589	20230605	091800	4067650	43350	43350	43350	43350	0
590	20230605	091700	4067650	43350	43400	43400	43350	2
591	20230605	091600	3980900	43400	43400	43400	43400	1
592	20230605	091500	3937500	43300	43300	43300	43300	0
593	20230605	091400	3937500	43300	43300	43300	43300	9
594	20230605	091300	3547800	43300	43300	43300	43300	2
595	20230605	091200	3461200	43300	43300	43300	43300	0
596	20230605	091100	3461200	43300	43300	43300	43300	10
597	20230605	091000	3028200	43200	43200	43200	43200	0
598	20230605	090900	3028200	43200	43200	43200	43200	0
599	20230605	090800	3028200	43200	43200	43200	43200	0
600	20230605	090700	3028200	43200	43200	43200	43200	0
601	20230605	090600	3028200	43200	43200	43200	43200	20
602	20230605	090500	2164200	43250	43250	43250	43250	11
603	20230605	090400	1688450	43450	43350	43450	43350	5
604	20230605	090300	1471400	43350	43350	43350	43350	2
605	20230605	090200	1384700	43350	43350	43350	43350	10
606	20230605	090100	951200	43400	43400	43400	43400	10
607	20230605	090000	517200	43100	43100	43100	43100	12