KissMeData/108670/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193800	1677277300	44500	44500	44500	44500	1564
3	20230605	193700	1677277300	44500	44500	44500	44500	0
4	20230605	193600	1677277300	44500	44500	44500	44500	0
5	20230605	193500	1677277300	44500	44500	44500	44500	0
6	20230605	193400	1677277300	44500	44500	44500	44500	0
7	20230605	193300	1677277300	44500	44500	44500	44500	0
8	20230605	193200	1677277300	44500	44500	44500	44500	0
9	20230605	193100	1677277300	44500	44500	44500	44500	0
10	20230605	193000	1677277300	44500	44500	44500	44500	0
11	20230605	192900	1677277300	44500	44500	44500	44500	0
12	20230605	192800	1677277300	44500	44500	44500	44500	0
13	20230605	192700	1677277300	44500	44500	44500	44500	0
14	20230605	192600	1677277300	44500	44500	44500	44500	0
15	20230605	192500	1677277300	44500	44500	44500	44500	0
16	20230605	192400	1677277300	44500	44500	44500	44500	0
17	20230605	192300	1677277300	44500	44500	44500	44500	0
18	20230605	192200	1677277300	44500	44500	44500	44500	0
19	20230605	192100	1677277300	44500	44500	44500	44500	0
20	20230605	192000	1677277300	44500	44500	44500	44500	0
21	20230605	191900	1677277300	44500	44500	44500	44500	0
22	20230605	191800	1677277300	44500	44500	44500	44500	0
23	20230605	191700	1677277300	44500	44500	44500	44500	0
24	20230605	191600	1677277300	44500	44500	44500	44500	0
25	20230605	191500	1677277300	44500	44500	44500	44500	0
26	20230605	191400	1677277300	44500	44500	44500	44500	0
27	20230605	191300	1677277300	44500	44500	44500	44500	0
28	20230605	191200	1677277300	44500	44500	44500	44500	0
29	20230605	191100	1677277300	44500	44500	44500	44500	0
30	20230605	191000	1677277300	44500	44500	44500	44500	0
31	20230605	190900	1677277300	44500	44500	44500	44500	0
32	20230605	190800	1677277300	44500	44500	44500	44500	1564
33	20230605	190700	1677277300	44500	44500	44500	44500	0
34	20230605	190600	1677277300	44500	44500	44500	44500	0
35	20230605	190500	1677277300	44500	44500	44500	44500	0
36	20230605	190400	1677277300	44500	44500	44500	44500	0
37	20230605	190300	1677277300	44500	44500	44500	44500	0
38	20230605	190200	1677277300	44500	44500	44500	44500	0
39	20230605	190100	1677277300	44500	44500	44500	44500	0
40	20230605	190000	1677277300	44500	44500	44500	44500	0
41	20230605	185900	1677277300	44500	44500	44500	44500	0
42	20230605	185800	1677277300	44500	44500	44500	44500	0
43	20230605	185700	1677277300	44500	44500	44500	44500	0
44	20230605	185600	1677277300	44500	44500	44500	44500	0
45	20230605	185500	1677277300	44500	44500	44500	44500	0
46	20230605	185400	1677277300	44500	44500	44500	44500	0
47	20230605	185300	1677277300	44500	44500	44500	44500	0
48	20230605	185200	1677277300	44500	44500	44500	44500	0
49	20230605	185100	1677277300	44500	44500	44500	44500	0
50	20230605	185000	1677277300	44500	44500	44500	44500	0
51	20230605	184900	1677277300	44500	44500	44500	44500	0
52	20230605	184800	1677277300	44500	44500	44500	44500	0
53	20230605	184700	1677277300	44500	44500	44500	44500	0
54	20230605	184600	1677277300	44500	44500	44500	44500	0
55	20230605	184500	1677277300	44500	44500	44500	44500	0
56	20230605	184400	1677277300	44500	44500	44500	44500	0
57	20230605	184300	1677277300	44500	44500	44500	44500	0
58	20230605	184200	1677277300	44500	44500	44500	44500	0
59	20230605	184100	1677277300	44500	44500	44500	44500	0
60	20230605	184000	1677277300	44500	44500	44500	44500	0
61	20230605	183900	1677277300	44500	44500	44500	44500	0
62	20230605	183800	1677277300	44500	44500	44500	44500	1564
63	20230605	183700	1677277300	44500	44500	44500	44500	0
64	20230605	183600	1677277300	44500	44500	44500	44500	0
65	20230605	183500	1677277300	44500	44500	44500	44500	0
66	20230605	183400	1677277300	44500	44500	44500	44500	0
67	20230605	183300	1677277300	44500	44500	44500	44500	0
68	20230605	183200	1677277300	44500	44500	44500	44500	0
69	20230605	183100	1677277300	44500	44500	44500	44500	0
70	20230605	183000	1677277300	44500	44500	44500	44500	0
71	20230605	182900	1677277300	44500	44500	44500	44500	0
72	20230605	182800	1677277300	44500	44500	44500	44500	0
73	20230605	182700	1677277300	44500	44500	44500	44500	0
74	20230605	182600	1677277300	44500	44500	44500	44500	0
75	20230605	182500	1677277300	44500	44500	44500	44500	0
76	20230605	182400	1677277300	44500	44500	44500	44500	0
77	20230605	182300	1677277300	44500	44500	44500	44500	0
78	20230605	182200	1677277300	44500	44500	44500	44500	0
79	20230605	182100	1677277300	44500	44500	44500	44500	0
80	20230605	182000	1677277300	44500	44500	44500	44500	0
81	20230605	181900	1677277300	44500	44500	44500	44500	0
82	20230605	181800	1677277300	44500	44500	44500	44500	0
83	20230605	181700	1677277300	44500	44500	44500	44500	0
84	20230605	181600	1677277300	44500	44500	44500	44500	0
85	20230605	181500	1677277300	44500	44500	44500	44500	0
86	20230605	181400	1677277300	44500	44500	44500	44500	0
87	20230605	181300	1677277300	44500	44500	44500	44500	0
88	20230605	181200	1677277300	44500	44500	44500	44500	0
89	20230605	181100	1677277300	44500	44500	44500	44500	0
90	20230605	181000	1677277300	44500	44500	44500	44500	0
91	20230605	180900	1677277300	44500	44500	44500	44500	0
92	20230605	180800	1677277300	44500	44500	44500	44500	1564
93	20230605	180700	1677277300	44500	44500	44500	44500	0
94	20230605	180600	1677277300	44500	44500	44500	44500	0
95	20230605	180500	1677277300	44500	44500	44500	44500	0
96	20230605	180400	1677277300	44500	44500	44500	44500	0
97	20230605	180300	1677277300	44500	44500	44500	44500	0
98	20230605	180200	1677277300	44500	44500	44500	44500	0
99	20230605	180100	1677277300	44500	44500	44500	44500	0
100	20230605	180000	1677277300	44500	44500	44500	44500	0
101	20230605	175900	1677277300	44500	44500	44500	44500	0
102	20230605	175800	1677277300	44500	44500	44500	44500	0
103	20230605	175700	1677277300	44500	44500	44500	44500	0
104	20230605	175600	1677277300	44500	44500	44500	44500	0
105	20230605	175500	1677277300	44500	44500	44500	44500	0
106	20230605	175400	1677277300	44500	44500	44500	44500	0
107	20230605	175300	1677277300	44500	44500	44500	44500	0
108	20230605	175200	1677277300	44500	44500	44500	44500	0
109	20230605	175100	1677277300	44500	44500	44500	44500	0
110	20230605	175000	1677277300	44500	44500	44500	44500	0
111	20230605	174900	1677277300	44500	44500	44500	44500	0
112	20230605	174800	1677277300	44500	44500	44500	44500	0
113	20230605	174700	1677277300	44500	44500	44500	44500	0
114	20230605	174600	1677277300	44500	44500	44500	44500	0
115	20230605	174500	1677277300	44500	44500	44500	44500	0
116	20230605	174400	1677277300	44500	44500	44500	44500	0
117	20230605	174300	1677277300	44500	44500	44500	44500	0
118	20230605	174200	1677277300	44500	44500	44500	44500	0
119	20230605	174100	1677277300	44500	44500	44500	44500	0
120	20230605	174000	1677277300	44500	44500	44500	44500	0
121	20230605	173900	1677277300	44500	44500	44500	44500	0
122	20230605	173800	1677277300	44500	44500	44500	44500	1564
123	20230605	173700	1677277300	44500	44500	44500	44500	0
124	20230605	173600	1677277300	44500	44500	44500	44500	0
125	20230605	173500	1677277300	44500	44500	44500	44500	0
126	20230605	173400	1677277300	44500	44500	44500	44500	0
127	20230605	173300	1677277300	44500	44500	44500	44500	0
128	20230605	173200	1677277300	44500	44500	44500	44500	0
129	20230605	173100	1677277300	44500	44500	44500	44500	0
130	20230605	173000	1677277300	44500	44500	44500	44500	0
131	20230605	172900	1677277300	44500	44500	44500	44500	0
132	20230605	172800	1677277300	44500	44500	44500	44500	0
133	20230605	172700	1677277300	44500	44500	44500	44500	0
134	20230605	172600	1677277300	44500	44500	44500	44500	0
135	20230605	172500	1677277300	44500	44500	44500	44500	0
136	20230605	172400	1677277300	44500	44500	44500	44500	0
137	20230605	172300	1677277300	44500	44500	44500	44500	0
138	20230605	172200	1677277300	44500	44500	44500	44500	0
139	20230605	172100	1677277300	44500	44500	44500	44500	0
140	20230605	172000	1677277300	44500	44500	44500	44500	0
141	20230605	171900	1677277300	44500	44500	44500	44500	0
142	20230605	171800	1677277300	44500	44500	44500	44500	0
143	20230605	171700	1677277300	44500	44500	44500	44500	0
144	20230605	171600	1677277300	44500	44500	44500	44500	0
145	20230605	171500	1677277300	44500	44500	44500	44500	0
146	20230605	171400	1677277300	44500	44500	44500	44500	0
147	20230605	171300	1677277300	44500	44500	44500	44500	0
148	20230605	171200	1677277300	44500	44500	44500	44500	0
149	20230605	171100	1677277300	44500	44500	44500	44500	0
150	20230605	171000	1677277300	44500	44500	44500	44500	0
151	20230605	170900	1677277300	44500	44500	44500	44500	0
152	20230605	170800	1677277300	44500	44500	44500	44500	1564
153	20230605	170700	1677277300	44500	44500	44500	44500	0
154	20230605	170600	1677277300	44500	44500	44500	44500	0
155	20230605	170500	1677277300	44500	44500	44500	44500	0
156	20230605	170400	1677277300	44500	44500	44500	44500	0
157	20230605	170300	1677277300	44500	44500	44500	44500	0
158	20230605	170200	1677277300	44500	44500	44500	44500	0
159	20230605	170100	1677277300	44500	44500	44500	44500	0
160	20230605	170000	1677277300	44500	44500	44500	44500	0
161	20230605	165900	1677277300	44500	44500	44500	44500	0
162	20230605	165800	1677277300	44500	44500	44500	44500	0
163	20230605	165700	1677277300	44500	44500	44500	44500	0
164	20230605	165600	1677277300	44500	44500	44500	44500	0
165	20230605	165500	1677277300	44500	44500	44500	44500	0
166	20230605	165400	1677277300	44500	44500	44500	44500	0
167	20230605	165300	1677277300	44500	44500	44500	44500	0
168	20230605	165200	1677277300	44500	44500	44500	44500	0
169	20230605	165100	1677277300	44500	44500	44500	44500	0
170	20230605	165000	1677277300	44500	44500	44500	44500	0
171	20230605	164900	1677277300	44500	44500	44500	44500	0
172	20230605	164800	1677277300	44500	44500	44500	44500	0
173	20230605	164700	1677277300	44500	44500	44500	44500	0
174	20230605	164600	1677277300	44500	44500	44500	44500	0
175	20230605	164500	1677277300	44500	44500	44500	44500	0
176	20230605	164400	1677277300	44500	44500	44500	44500	0
177	20230605	164300	1677277300	44500	44500	44500	44500	0
178	20230605	164200	1677277300	44500	44500	44500	44500	0
179	20230605	164100	1677277300	44500	44500	44500	44500	0
180	20230605	164000	1677277300	44500	44500	44500	44500	0
181	20230605	163900	1677277300	44500	44500	44500	44500	0
182	20230605	163800	1677277300	44500	44500	44500	44500	1564
183	20230605	163700	1677277300	44500	44500	44500	44500	0
184	20230605	163600	1677277300	44500	44500	44500	44500	0
185	20230605	163500	1677277300	44500	44500	44500	44500	0
186	20230605	163400	1677277300	44500	44500	44500	44500	0
187	20230605	163300	1677277300	44500	44500	44500	44500	0
188	20230605	163200	1677277300	44500	44500	44500	44500	0
189	20230605	163100	1677277300	44500	44500	44500	44500	0
190	20230605	163000	1677277300	44500	44500	44500	44500	0
191	20230605	162900	1677277300	44500	44500	44500	44500	0
192	20230605	162800	1677277300	44500	44500	44500	44500	0
193	20230605	162700	1677277300	44500	44500	44500	44500	0
194	20230605	162600	1677277300	44500	44500	44500	44500	0
195	20230605	162500	1677277300	44500	44500	44500	44500	0
196	20230605	162400	1677277300	44500	44500	44500	44500	0
197	20230605	162300	1677277300	44500	44500	44500	44500	0
198	20230605	162200	1677277300	44500	44500	44500	44500	0
199	20230605	162100	1677277300	44500	44500	44500	44500	0
200	20230605	162000	1677277300	44500	44500	44500	44500	0
201	20230605	161900	1677277300	44500	44500	44500	44500	0
202	20230605	161800	1677277300	44500	44500	44500	44500	0
203	20230605	161700	1677277300	44500	44500	44500	44500	0
204	20230605	161600	1677277300	44500	44500	44500	44500	0
205	20230605	161500	1677277300	44500	44500	44500	44500	0
206	20230605	161400	1677277300	44500	44500	44500	44500	0
207	20230605	161300	1677277300	44500	44500	44500	44500	0
208	20230605	161200	1677277300	44500	44500	44500	44500	0
209	20230605	161100	1677277300	44500	44500	44500	44500	0
210	20230605	161000	1677277300	44500	44500	44500	44500	0
211	20230605	160900	1677277300	44500	44500	44500	44500	0
212	20230605	160800	1677277300	44500	44500	44500	44500	1564
213	20230605	160700	1677277300	44500	44500	44500	44500	0
214	20230605	160600	1677277300	44500	44500	44500	44500	0
215	20230605	160500	1677277300	44500	44500	44500	44500	0
216	20230605	160400	1677277300	44500	44500	44500	44500	0
217	20230605	160300	1677277300	44500	44500	44500	44500	0
218	20230605	160200	1677277300	44500	44500	44500	44500	0
219	20230605	160100	1677277300	44500	44500	44500	44500	0
220	20230605	160000	1677277300	44500	44500	44500	44500	0
221	20230605	155900	1677277300	44500	44500	44500	44500	0
222	20230605	155800	1677277300	44500	44500	44500	44500	0
223	20230605	155700	1677277300	44500	44500	44500	44500	0
224	20230605	155600	1677277300	44500	44500	44500	44500	0
225	20230605	155500	1677277300	44500	44500	44500	44500	0
226	20230605	155400	1677277300	44500	44500	44500	44500	0
227	20230605	155300	1677277300	44500	44500	44500	44500	0
228	20230605	155200	1677277300	44500	44500	44500	44500	0
229	20230605	155100	1677277300	44500	44500	44500	44500	0
230	20230605	155000	1677277300	44500	44500	44500	44500	0
231	20230605	154900	1677277300	44500	44500	44500	44500	0
232	20230605	154800	1677277300	44500	44500	44500	44500	0
233	20230605	154700	1677277300	44500	44500	44500	44500	0
234	20230605	154600	1677277300	44500	44500	44500	44500	0
235	20230605	154500	1677277300	44500	44500	44500	44500	0
236	20230605	154400	1677277300	44500	44500	44500	44500	0
237	20230605	154300	1677277300	44500	44500	44500	44500	0
238	20230605	154200	1677277300	44500	44500	44500	44500	0
239	20230605	154100	1677277300	44500	44500	44500	44500	0
240	20230605	154000	1677277300	44500	44500	44500	44500	0
241	20230605	153900	1677277300	44500	44500	44500	44500	0
242	20230605	153800	1677277300	44500	44500	44500	44500	1564
243	20230605	153700	1677277300	44500	44500	44500	44500	0
244	20230605	153600	1677277300	44500	44500	44500	44500	0
245	20230605	153500	1677277300	44500	44500	44500	44500	0
246	20230605	153400	1677277300	44500	44500	44500	44500	0
247	20230605	153300	1677277300	44500	44500	44500	44500	0
248	20230605	153200	1677277300	44500	44500	44500	44500	0
249	20230605	153100	1677277300	44500	44500	44500	44500	0
250	20230605	153000	1677277300	44500	44500	44500	44500	1564
251	20230605	152900	1607679300	44600	44600	44600	44600	0
252	20230605	152800	1607679300	44600	44600	44600	44600	0
253	20230605	152700	1607679300	44600	44600	44600	44600	0
254	20230605	152600	1607679300	44600	44600	44600	44600	0
255	20230605	152500	1607679300	44600	44600	44600	44600	0
256	20230605	152400	1607679300	44600	44600	44600	44600	0
257	20230605	152300	1607679300	44600	44600	44600	44600	0
258	20230605	152200	1607679300	44600	44600	44600	44600	0
259	20230605	152100	1607679300	44600	44600	44600	44600	0
260	20230605	152000	1607679300	44600	44600	44600	44600	0
261	20230605	151900	1607679300	44600	44650	44650	44600	7
262	20230605	151800	1607366800	44600	44400	44600	44400	379
263	20230605	151700	1590526800	44450	44450	44450	44400	120
264	20230605	151600	1585197400	44500	44500	44500	44500	65
265	20230605	151500	1582304900	44550	44550	44550	44400	272
266	20230605	151400	1570214700	44450	44500	44500	44450	73
267	20230605	151300	1566966250	44500	44550	44550	44500	54
268	20230605	151200	1564563150	44500	44500	44500	44500	0
269	20230605	151100	1564563150	44500	44550	44550	44500	87
270	20230605	151000	1560690950	44550	44500	44550	44500	53
271	20230605	150900	1558332400	44500	44450	44500	44450	95
272	20230605	150800	1554107050	44550	44550	44550	44500	28
273	20230605	150700	1552860650	44550	44550	44600	44550	91
274	20230605	150600	1548803600	44500	44450	44500	44450	104
275	20230605	150500	1544176700	44450	44450	44450	44450	128
276	20230605	150400	1538487100	44450	44450	44450	44450	18
277	20230605	150300	1537687000	44500	44450	44500	44450	67
278	20230605	150200	1534706500	44450	44450	44450	44450	83
279	20230605	150100	1531017150	44500	44500	44500	44500	21
280	20230605	150000	1530082650	44500	44450	44550	44450	75
281	20230605	145900	1526745150	44500	44500	44500	44500	52
282	20230605	145800	1524431150	44450	44500	44500	44450	71
283	20230605	145700	1521272650	44500	44550	44550	44500	3
284	20230605	145600	1521139050	44450	44400	44500	44400	254
285	20230605	145500	1509855100	44400	44400	44400	44400	11
286	20230605	145400	1509366700	44450	44450	44450	44450	9
287	20230605	145300	1508966650	44550	44600	44600	44550	35
288	20230605	145200	1507407350	44550	44400	44550	44400	315
289	20230605	145100	1493387400	44450	44450	44450	44450	20
290	20230605	145000	1492498400	44500	44500	44500	44500	10
291	20230605	144900	1492053400	44500	44500	44500	44450	1186
292	20230605	144800	1439279250	44550	44500	44550	44500	80
293	20230605	144700	1435716650	44600	44600	44600	44600	24
294	20230605	144600	1434646250	44650	44650	44650	44650	20
295	20230605	144500	1433753250	44650	44600	44650	44600	58
296	20230605	144400	1431166150	44600	44600	44600	44600	58
297	20230605	144300	1428579350	44600	44550	44600	44550	123
298	20230605	144200	1423097200	44550	44550	44550	44550	0
299	20230605	144100	1423097200	44550	44550	44550	44550	104
300	20230605	144000	1418464000	44550	44600	44600	44550	67
301	20230605	143900	1415479100	44600	44600	44600	44600	56
302	20230605	143800	1412981500	44550	44550	44550	44550	5
303	20230605	143700	1412758750	44600	44600	44600	44600	75
304	20230605	143600	1409413750	44600	44600	44600	44600	53
305	20230605	143500	1407049950	44600	44600	44600	44600	52
306	20230605	143400	1404730750	44600	44600	44600	44600	124
307	20230605	143300	1399200350	44650	44600	44650	44600	2
308	20230605	143200	1399111100	44650	44650	44650	44650	0
309	20230605	143100	1399111100	44650	44600	44650	44600	129
310	20230605	143000	1393356650	44600	44650	44650	44600	36
311	20230605	142900	1391751000	44650	44650	44650	44650	20
312	20230605	142800	1390858000	44600	44600	44600	44600	104
313	20230605	142700	1386219600	44650	44650	44650	44650	0
314	20230605	142600	1386219600	44650	44650	44650	44650	73
315	20230605	142500	1382960150	44650	44650	44650	44650	0
316	20230605	142400	1382960150	44650	44700	44700	44650	53
317	20230605	142300	1380593650	44650	44700	44700	44650	78
318	20230605	142200	1377110650	44650	44700	44700	44650	54
319	20230605	142100	1374699500	44700	44700	44700	44700	6
320	20230605	142000	1374431300	44650	44650	44650	44650	103
321	20230605	141900	1369832350	44650	44650	44700	44650	114
322	20230605	141800	1364742150	44650	44650	44700	44650	106
323	20230605	141700	1360009200	44650	44700	44700	44650	38
324	20230605	141600	1358311900	44700	44700	44700	44700	0
325	20230605	141500	1358311900	44700	44700	44700	44700	131
326	20230605	141400	1352456200	44750	44750	44750	44750	30
327	20230605	141300	1351113700	44700	44700	44700	44700	124
328	20230605	141200	1345570900	44700	44700	44700	44700	20
329	20230605	141100	1344676900	44750	44750	44750	44750	65
330	20230605	141000	1341768150	44750	44750	44750	44750	31
331	20230605	140900	1340380900	44850	44800	44850	44800	137
332	20230605	140800	1334240450	44800	44750	44800	44750	100
333	20230605	140700	1329761900	44750	44750	44750	44750	0
334	20230605	140600	1329761900	44750	44750	44750	44750	33
335	20230605	140500	1328285150	44800	44800	44800	44800	1
336	20230605	140400	1328240350	44800	44800	44800	44800	1
337	20230605	140300	1328195550	44800	44800	44800	44800	1
338	20230605	140200	1328150750	44750	44750	44750	44750	0
339	20230605	140100	1328150750	44750	44750	44750	44700	256
340	20230605	140000	1316701200	44800	44850	44850	44800	760
341	20230605	135900	1282649350	44850	44850	44850	44850	6
342	20230605	135800	1282380250	44850	44850	44850	44850	27
343	20230605	135700	1281169300	44850	44850	44850	44850	6
344	20230605	135600	1280900200	44850	44850	44850	44850	6
345	20230605	135500	1280631100	44900	44850	44900	44850	243
346	20230605	135400	1269728550	44900	44850	44900	44850	21
347	20230605	135300	1268786650	44850	44850	44850	44850	0
348	20230605	135200	1268786650	44850	44850	44850	44850	27
349	20230605	135100	1267575700	44850	44850	44850	44850	6
350	20230605	135000	1267306600	44850	44800	44850	44800	104
351	20230605	134900	1262645750	44800	44800	44800	44800	20
352	20230605	134800	1261749750	44800	44800	44800	44800	5
353	20230605	134700	1261525750	44800	44800	44800	44800	0
354	20230605	134600	1261525750	44800	44800	44800	44800	30
355	20230605	134500	1260181750	44850	44850	44850	44850	0
356	20230605	134400	1260181750	44850	44900	44900	44850	40
357	20230605	134300	1258386000	44900	44850	44900	44800	6
358	20230605	134200	1258117050	44800	44800	44800	44800	15
359	20230605	134100	1257445050	44850	44850	44850	44850	23
360	20230605	134000	1256413500	44850	44850	44850	44850	10
361	20230605	133900	1255965000	44850	44850	44850	44850	8
362	20230605	133800	1255606200	44850	44850	44850	44850	20
363	20230605	133700	1254709200	44900	44900	44950	44900	12
364	20230605	133600	1254169950	44900	44900	44900	44900	0
365	20230605	133500	1254169950	44900	44900	44900	44900	38
366	20230605	133400	1252463750	44900	44950	44950	44900	21
367	20230605	133300	1251520100	44900	44900	44900	44900	1
368	20230605	133200	1251475200	44850	44900	44900	44850	21
369	20230605	133100	1250533300	44850	44850	44850	44850	0
370	20230605	133000	1250533300	44850	44850	44850	44850	0
371	20230605	132900	1250533300	44850	44850	44850	44850	21
372	20230605	132800	1249591450	44950	44950	44950	44950	11
373	20230605	132700	1249097000	44850	44850	44850	44850	21
374	20230605	132600	1248155150	44900	44900	44900	44900	31
375	20230605	132500	1246763250	44900	44900	44900	44900	60
376	20230605	132400	1244069250	44850	44850	44850	44850	21
377	20230605	132300	1243127400	44850	44850	44850	44850	57
378	20230605	132200	1240570950	44850	44850	44850	44850	87
379	20230605	132100	1236669000	44850	44800	44850	44800	48
380	20230605	132000	1234517200	44800	44800	44800	44800	0
381	20230605	131900	1234517200	44800	44800	44800	44800	0
382	20230605	131800	1234517200	44800	44850	44850	44800	94
383	20230605	131700	1230302350	44850	44850	44850	44850	0
384	20230605	131600	1230302350	44850	44850	44850	44850	48
385	20230605	131500	1228149550	44850	44850	44850	44850	27
386	20230605	131400	1226938600	44900	44900	44900	44900	0
387	20230605	131300	1226938600	44900	44900	44900	44900	1
388	20230605	131200	1226893700	45000	44950	45000	44950	21
389	20230605	131100	1225949700	44850	44850	44850	44850	0
390	20230605	131000	1225949700	44850	44850	44850	44850	0
391	20230605	130900	1225949700	44850	44850	44850	44850	9
392	20230605	130800	1225546050	44900	44900	44900	44900	177
393	20230605	130700	1217598750	44850	44850	44850	44850	121
394	20230605	130600	1212171900	44850	44850	44850	44850	0
395	20230605	130500	1212171900	44850	44850	44850	44850	3
396	20230605	130400	1212037350	44850	44850	44850	44850	20
397	20230605	130300	1211140350	44850	44850	44850	44850	33
398	20230605	130200	1209660300	44800	44800	44800	44800	0
399	20230605	130100	1209660300	44800	44850	44850	44800	280
400	20230605	130000	1197115800	44900	44850	44900	44800	99
401	20230605	125900	1192679100	44850	45000	45000	44850	1371
402	20230605	125800	1131119550	45000	45000	45000	45000	23
403	20230605	125700	1130084550	45000	45000	45000	45000	31
404	20230605	125600	1128689550	45000	45000	45000	45000	49
405	20230605	125500	1126484550	45000	45050	45050	45000	35
406	20230605	125400	1124909450	45000	45000	45000	45000	30
407	20230605	125300	1123559450	45000	45000	45000	45000	31
408	20230605	125200	1122164450	45000	45000	45000	45000	0
409	20230605	125100	1122164450	45000	45000	45000	45000	60
410	20230605	125000	1119464450	45000	45000	45000	45000	184
411	20230605	124900	1111184450	45000	45000	45000	45000	324
412	20230605	124800	1096604450	45050	45050	45050	45050	62
413	20230605	124700	1093811350	45050	45050	45050	45050	20
414	20230605	124600	1092910350	45100	45100	45100	45100	2
415	20230605	124500	1092820150	45100	45100	45100	45100	10
416	20230605	124400	1092369150	45050	45050	45050	45050	20
417	20230605	124300	1091468150	45100	45100	45100	45100	0
418	20230605	124200	1091468150	45100	45100	45100	45100	21
419	20230605	124100	1090521050	45100	45100	45100	45100	1
420	20230605	124000	1090475950	45100	45100	45100	45100	0
421	20230605	123900	1090475950	45100	45100	45100	45100	19
422	20230605	123800	1089619050	45100	45100	45100	45100	0
423	20230605	123700	1089619050	45100	45100	45100	45100	8
424	20230605	123600	1089258250	45150	45150	45150	45150	0
425	20230605	123500	1089258250	45150	45150	45150	45150	30
426	20230605	123400	1087903750	45150	45150	45150	45150	3
427	20230605	123300	1087768300	45150	45200	45200	45150	34
428	20230605	123200	1086232650	45200	45150	45200	45150	81
429	20230605	123100	1082571550	45150	45150	45150	45150	4
430	20230605	123000	1082390950	45100	45100	45100	45100	20
431	20230605	122900	1081488950	45100	45100	45100	45100	20
432	20230605	122800	1080586950	45200	45200	45200	45200	0
433	20230605	122700	1080586950	45200	45200	45200	45200	0
434	20230605	122600	1080586950	45200	45200	45200	45200	12
435	20230605	122500	1080044550	45200	45000	45200	45000	242
436	20230605	122400	1069127600	44950	44950	44950	44950	2
437	20230605	122300	1069037700	44950	45000	45000	44950	3
438	20230605	122200	1068902800	45000	45000	45000	44950	28
439	20230605	122100	1067643800	44950	44950	44950	44950	0
440	20230605	122000	1067643800	44950	44950	44950	44950	1
441	20230605	121900	1067598850	45000	45000	45000	45000	20
442	20230605	121800	1066698850	44950	44950	44950	44950	0
443	20230605	121700	1066698850	44950	45000	45000	44950	165
444	20230605	121600	1059280050	45000	45000	45000	45000	20
445	20230605	121500	1058380050	45050	45050	45050	45050	35
446	20230605	121400	1056803300	45050	45050	45050	45050	10
447	20230605	121300	1056352800	45050	45050	45050	45050	20
448	20230605	121200	1055451800	45050	45050	45050	45050	9
449	20230605	121100	1055046350	45050	45050	45050	45050	16
450	20230605	121000	1054325550	45050	45050	45050	45050	6
451	20230605	120900	1054055250	45000	45150	45150	45000	1466
452	20230605	120800	988041400	45150	45150	45150	45150	20
453	20230605	120700	987138400	45150	45150	45150	45150	0
454	20230605	120600	987138400	45150	45150	45150	45150	20
455	20230605	120500	986235400	45150	45050	45150	45050	80
456	20230605	120400	982625150	45050	45050	45050	45050	0
457	20230605	120300	982625150	45050	45050	45050	45050	2
458	20230605	120200	982535050	45100	45000	45100	45000	128
459	20230605	120100	976769600	44950	44950	44950	44950	1
460	20230605	120000	976724650	45050	45050	45050	45050	0
461	20230605	115900	976724650	45050	45000	45050	44950	350
462	20230605	115800	960985950	45000	45000	45000	45000	511
463	20230605	115700	937990950	45000	45000	45000	45000	0
464	20230605	115600	937990950	45000	44950	45000	44950	2
465	20230605	115500	937901000	44950	44950	44950	44950	1
466	20230605	115400	937856050	44950	44950	44950	44950	20
467	20230605	115300	936957050	45000	45000	45000	45000	31
468	20230605	115200	935562050	44950	44950	44950	44950	40
469	20230605	115100	933764050	45000	45050	45050	45000	1216
470	20230605	115000	879018750	45050	45050	45050	45050	79
471	20230605	114900	875459800	45050	45100	45150	45050	63
472	20230605	114800	872617600	45050	45100	45100	45050	67
473	20230605	114700	869596900	45100	45050	45100	45050	63
474	20230605	114600	866756100	45050	45050	45050	45050	9
475	20230605	114500	866350650	45050	45050	45050	45050	20
476	20230605	114400	865449650	45100	45150	45150	45100	226
477	20230605	114300	855252050	45150	45100	45150	45100	47
478	20230605	114200	853132300	45100	45150	45150	45100	32
479	20230605	114100	851688500	45100	45100	45100	45100	1
480	20230605	114000	851643400	45100	45100	45100	45100	27
481	20230605	113900	850425700	45100	45100	45100	45100	7
482	20230605	113800	850110000	45100	45100	45100	45100	15
483	20230605	113700	849433500	45100	45150	45150	45100	70
484	20230605	113600	846274000	45150	45150	45150	45150	12
485	20230605	113500	845732200	45150	45100	45150	45100	12
486	20230605	113400	845190800	45100	45100	45100	45100	143
487	20230605	113300	838741500	45150	45100	45150	45100	107
488	20230605	113200	833915600	45050	45050	45050	45050	1
489	20230605	113100	833870550	45050	45050	45100	45050	44
490	20230605	113000	831887750	45050	45050	45050	45050	4
491	20230605	112900	831707550	45050	45050	45050	45050	3
492	20230605	112800	831572400	45050	45050	45050	45050	20
493	20230605	112700	830671400	45100	45100	45100	45100	68
494	20230605	112600	827604600	45050	45050	45050	45050	20
495	20230605	112500	826703600	45050	45000	45050	45000	64
496	20230605	112400	823821300	45000	45000	45000	45000	0
497	20230605	112300	823821300	45000	45000	45000	45000	2
498	20230605	112200	823731300	45050	45050	45050	45050	0
499	20230605	112100	823731300	45050	45050	45050	45050	0
500	20230605	112000	823731300	45050	45050	45050	45050	2
501	20230605	111900	823641200	45050	45050	45050	45050	0
502	20230605	111800	823641200	45050	45000	45050	45000	157
503	20230605	111700	816569350	45050	45050	45050	45050	13
504	20230605	111600	815983700	44950	45000	45000	44950	7
505	20230605	111500	815668800	45000	45000	45000	45000	0
506	20230605	111400	815668800	45000	45000	45000	45000	19
507	20230605	111300	814813800	45000	45000	45000	45000	198
508	20230605	111200	805903800	44950	44950	44950	44950	3
509	20230605	111100	805768950	44950	44950	44950	44950	22
510	20230605	111000	804780050	44950	44950	44950	44950	1
511	20230605	110900	804735100	44950	44950	44950	44950	41
512	20230605	110800	802892150	45000	45000	45000	45000	534
513	20230605	110700	778862150	45000	45000	45000	45000	22
514	20230605	110600	777872150	45000	45000	45000	45000	29
515	20230605	110500	776567150	45050	45050	45050	45050	30
516	20230605	110400	775215650	45050	45100	45100	45050	60
517	20230605	110300	772512400	45100	45050	45100	45050	77
518	20230605	110200	769042550	45100	45150	45150	45100	206
519	20230605	110100	759749250	45150	45150	45150	45150	9
520	20230605	110000	759342900	45150	45150	45150	45150	20
521	20230605	105900	758439900	45150	45150	45150	45150	0
522	20230605	105800	758439900	45150	45200	45200	45150	97
523	20230605	105700	754056250	45200	45250	45250	45200	116
524	20230605	105600	748808250	45250	45250	45250	45250	18
525	20230605	105500	747993750	45250	45300	45300	45250	44
526	20230605	105400	746001750	45250	45250	45250	45250	13
527	20230605	105300	745413500	45250	45250	45250	45250	2
528	20230605	105200	745323000	45250	45250	45250	45250	70
529	20230605	105100	742155500	45250	45250	45250	45250	0
530	20230605	105000	742155500	45250	45250	45250	45250	9
531	20230605	104900	741748250	45250	45250	45250	45250	32
532	20230605	104800	740300250	45250	45200	45250	45200	63
533	20230605	104700	737449850	45200	45150	45200	45150	67
534	20230605	104600	734422850	45100	45150	45150	45100	46
535	20230605	104500	732347000	45150	45150	45150	45150	15
536	20230605	104400	731669750	45150	45150	45150	45150	12
537	20230605	104300	731127950	45150	45150	45150	45150	77
538	20230605	104200	727651400	45150	45100	45150	45100	11
539	20230605	104100	727155250	45100	45100	45100	45100	1
540	20230605	104000	727110150	45100	45100	45100	45100	0
541	20230605	103900	727110150	45100	45100	45100	45100	1
542	20230605	103800	727065050	45100	45200	45200	45100	33
543	20230605	103700	725575450	45100	45100	45100	45100	3
544	20230605	103600	725440150	45100	45100	45100	45100	3
545	20230605	103500	725304850	45200	45100	45200	45100	16
546	20230605	103400	724582050	45200	45200	45200	45200	396
547	20230605	103300	706682850	45200	45200	45200	45200	93
548	20230605	103200	702479250	45200	45150	45200	45150	19
549	20230605	103100	701621150	45150	45150	45150	45150	0
550	20230605	103000	701621150	45150	45150	45150	45150	0
551	20230605	102900	701621150	45150	45150	45150	45150	5
552	20230605	102800	701395400	45150	45050	45150	45050	161
553	20230605	102700	694140150	45050	45050	45050	45050	11
554	20230605	102600	693644600	45050	45150	45200	45050	283
555	20230605	102500	680880300	45150	45200	45200	45150	664
556	20230605	102400	650884650	45200	45200	45200	45200	1
557	20230605	102300	650839450	45200	45200	45250	45200	33
558	20230605	102200	649346850	45250	45300	45300	45250	550
559	20230605	102100	624452350	45350	45350	45350	45350	28
560	20230605	102000	623182550	45350	45350	45350	45350	0
561	20230605	101900	623182550	45350	45250	45350	45250	36
562	20230605	101800	621550350	45250	45250	45250	45250	1
563	20230605	101700	621505100	45250	45300	45300	45250	99
564	20230605	101600	617023500	45300	45300	45300	45300	60
565	20230605	101500	614305500	45300	45300	45300	45300	10
566	20230605	101400	613852500	45300	45350	45350	45300	6
567	20230605	101300	613580450	45350	45300	45350	45300	56
568	20230605	101200	611043000	45300	45300	45300	45300	10
569	20230605	101100	610590000	45300	45300	45300	45300	6
570	20230605	101000	610318200	45350	45300	45350	45300	13
571	20230605	100900	609729250	45300	45300	45300	45300	19
572	20230605	100800	608868550	45350	45300	45350	45300	152
573	20230605	100700	601979600	45300	45350	45350	45300	46
574	20230605	100600	599895200	45300	45350	45350	45300	138
575	20230605	100500	593642000	45400	45400	45400	45400	0
576	20230605	100400	593642000	45400	45400	45400	45400	1
577	20230605	100300	593596600	45350	45350	45350	45350	1
578	20230605	100200	593551250	45400	45400	45400	45400	22
579	20230605	100100	592552450	45400	45400	45450	45300	29
580	20230605	100000	591235000	45400	45400	45400	45400	35
581	20230605	095900	589646000	45450	45400	45450	45350	291
582	20230605	095800	576435450	45400	45400	45400	45400	11
583	20230605	095700	575936050	45350	45400	45400	45350	64
584	20230605	095600	573031100	45400	45400	45400	45400	9
585	20230605	095500	572622500	45400	45400	45400	45400	11
586	20230605	095400	572123100	45350	45400	45400	45350	83
587	20230605	095300	568354950	45400	45350	45400	45300	56
588	20230605	095200	565814200	45300	45300	45300	45300	6
589	20230605	095100	565542400	45300	45300	45300	45200	50
590	20230605	095000	563281400	45350	45250	45350	45250	4
591	20230605	094900	563100300	45200	45200	45200	45200	12
592	20230605	094800	562557900	45200	45450	45450	45200	294
593	20230605	094700	549232650	45400	45300	45400	45300	320
594	20230605	094600	534706250	45350	45350	45350	45350	120
595	20230605	094500	529264250	45300	45300	45300	45300	10
596	20230605	094400	528811250	45350	45250	45350	45250	22
597	20230605	094300	527815550	45250	45250	45250	45250	3
598	20230605	094200	527679800	45250	45250	45400	45250	358
599	20230605	094100	511471450	45300	45300	45300	45250	82
600	20230605	094000	507757100	45300	45200	45300	45200	201
601	20230605	093900	498659700	45200	45200	45200	45200	146
602	20230605	093800	492060500	45150	45100	45150	45100	22
603	20230605	093700	491067500	45050	45050	45050	45050	102
604	20230605	093600	486472400	45050	45050	45100	45050	278
605	20230605	093500	473935200	45000	45050	45050	45000	16
606	20230605	093400	473214900	45100	45200	45200	45000	39
607	20230605	093300	471458100	45200	45100	45200	45050	22
608	20230605	093200	470465600	45100	45100	45100	45100	15
609	20230605	093100	469789100	45200	45000	45200	45000	214
610	20230605	093000	460158700	45200	45000	45200	45000	331
611	20230605	092900	445263500	45000	45200	45200	45000	727
612	20230605	092800	412470650	45250	45250	45250	45200	96
613	20230605	092700	408128200	45250	45250	45300	45250	81
614	20230605	092600	404462200	45200	45200	45200	45200	26
615	20230605	092500	403287000	45200	45100	45200	45100	136
616	20230605	092400	397145300	45100	45200	45200	45100	201
617	20230605	092300	388063200	45200	45250	45250	45200	115
618	20230605	092200	382862200	45250	45300	45300	45250	188
619	20230605	092100	374345850	45300	45150	45500	45150	2589
620	20230605	092000	257015850	45100	45100	45100	45100	251
621	20230605	091900	245695750	45150	45000	45150	45000	266
622	20230605	091800	233707200	45000	45050	45150	45000	990
623	20230605	091700	189064150	45050	45000	45050	45000	20
624	20230605	091600	188163700	44950	45000	45050	44950	54
625	20230605	091500	185736100	45000	45050	45050	45000	329
626	20230605	091400	170916500	45050	45000	45050	45000	256
627	20230605	091300	159394400	45000	44900	45000	44900	696
628	20230605	091200	128113100	44900	44800	44900	44650	159
629	20230605	091100	120984650	44800	44900	44900	44800	33
630	20230605	091000	119504200	44900	44800	44900	44800	21
631	20230605	090900	118562750	44850	44850	44850	44850	148
632	20230605	090800	111924950	44850	44850	44850	44850	38
633	20230605	090700	110220650	44850	44800	44850	44800	54
634	20230605	090600	107801350	44800	45100	45100	44550	337
635	20230605	090500	92651750	45100	45100	45200	45000	441
636	20230605	090400	72739850	45100	44950	45150	44950	512
637	20230605	090300	49698350	44950	44700	45000	44700	345
638	20230605	090200	34215350	44700	44750	44850	44500	360
639	20230605	090100	18089900	44500	44500	44700	44500	33
640	20230605	090000	16619000	44500	44800	44800	44500	371