KissMeData/021240/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	6529774200	48300	48300	48300	48300	9423
3	20230605	191600	6529774200	48300	48300	48300	48300	0
4	20230605	191500	6529774200	48300	48300	48300	48300	0
5	20230605	191400	6529774200	48300	48300	48300	48300	0
6	20230605	191300	6529774200	48300	48300	48300	48300	0
7	20230605	191200	6529774200	48300	48300	48300	48300	0
8	20230605	191100	6529774200	48300	48300	48300	48300	0
9	20230605	191000	6529774200	48300	48300	48300	48300	0
10	20230605	190900	6529774200	48300	48300	48300	48300	0
11	20230605	190800	6529774200	48300	48300	48300	48300	0
12	20230605	190700	6529774200	48300	48300	48300	48300	0
13	20230605	190600	6529774200	48300	48300	48300	48300	0
14	20230605	190500	6529774200	48300	48300	48300	48300	0
15	20230605	190400	6529774200	48300	48300	48300	48300	0
16	20230605	190300	6529774200	48300	48300	48300	48300	0
17	20230605	190200	6529774200	48300	48300	48300	48300	0
18	20230605	190100	6529774200	48300	48300	48300	48300	0
19	20230605	190000	6529774200	48300	48300	48300	48300	0
20	20230605	185900	6529774200	48300	48300	48300	48300	0
21	20230605	185800	6529774200	48300	48300	48300	48300	0
22	20230605	185700	6529774200	48300	48300	48300	48300	0
23	20230605	185600	6529774200	48300	48300	48300	48300	0
24	20230605	185500	6529774200	48300	48300	48300	48300	0
25	20230605	185400	6529774200	48300	48300	48300	48300	0
26	20230605	185300	6529774200	48300	48300	48300	48300	0
27	20230605	185200	6529774200	48300	48300	48300	48300	0
28	20230605	185100	6529774200	48300	48300	48300	48300	0
29	20230605	185000	6529774200	48300	48300	48300	48300	0
30	20230605	184900	6529774200	48300	48300	48300	48300	0
31	20230605	184800	6529774200	48300	48300	48300	48300	0
32	20230605	184700	6529774200	48300	48300	48300	48300	9423
33	20230605	184600	6529774200	48300	48300	48300	48300	0
34	20230605	184500	6529774200	48300	48300	48300	48300	0
35	20230605	184400	6529774200	48300	48300	48300	48300	0
36	20230605	184300	6529774200	48300	48300	48300	48300	0
37	20230605	184200	6529774200	48300	48300	48300	48300	0
38	20230605	184100	6529774200	48300	48300	48300	48300	0
39	20230605	184000	6529774200	48300	48300	48300	48300	0
40	20230605	183900	6529774200	48300	48300	48300	48300	0
41	20230605	183800	6529774200	48300	48300	48300	48300	0
42	20230605	183700	6529774200	48300	48300	48300	48300	0
43	20230605	183600	6529774200	48300	48300	48300	48300	0
44	20230605	183500	6529774200	48300	48300	48300	48300	0
45	20230605	183400	6529774200	48300	48300	48300	48300	0
46	20230605	183300	6529774200	48300	48300	48300	48300	0
47	20230605	183200	6529774200	48300	48300	48300	48300	0
48	20230605	183100	6529774200	48300	48300	48300	48300	0
49	20230605	183000	6529774200	48300	48300	48300	48300	0
50	20230605	182900	6529774200	48300	48300	48300	48300	0
51	20230605	182800	6529774200	48300	48300	48300	48300	0
52	20230605	182700	6529774200	48300	48300	48300	48300	0
53	20230605	182600	6529774200	48300	48300	48300	48300	0
54	20230605	182500	6529774200	48300	48300	48300	48300	0
55	20230605	182400	6529774200	48300	48300	48300	48300	0
56	20230605	182300	6529774200	48300	48300	48300	48300	0
57	20230605	182200	6529774200	48300	48300	48300	48300	0
58	20230605	182100	6529774200	48300	48300	48300	48300	0
59	20230605	182000	6529774200	48300	48300	48300	48300	0
60	20230605	181900	6529774200	48300	48300	48300	48300	0
61	20230605	181800	6529774200	48300	48300	48300	48300	0
62	20230605	181700	6529774200	48300	48300	48300	48300	9423
63	20230605	181600	6529774200	48300	48300	48300	48300	0
64	20230605	181500	6529774200	48300	48300	48300	48300	0
65	20230605	181400	6529774200	48300	48300	48300	48300	0
66	20230605	181300	6529774200	48300	48300	48300	48300	0
67	20230605	181200	6529774200	48300	48300	48300	48300	0
68	20230605	181100	6529774200	48300	48300	48300	48300	0
69	20230605	181000	6529774200	48300	48300	48300	48300	0
70	20230605	180900	6529774200	48300	48300	48300	48300	0
71	20230605	180800	6529774200	48300	48300	48300	48300	0
72	20230605	180700	6529774200	48300	48300	48300	48300	0
73	20230605	180600	6529774200	48300	48300	48300	48300	0
74	20230605	180500	6529774200	48300	48300	48300	48300	0
75	20230605	180400	6529774200	48300	48300	48300	48300	0
76	20230605	180300	6529774200	48300	48300	48300	48300	0
77	20230605	180200	6529774200	48300	48300	48300	48300	0
78	20230605	180100	6529774200	48300	48300	48300	48300	0
79	20230605	180000	6529774200	48300	48300	48300	48300	0
80	20230605	175900	6529774200	48300	48300	48300	48300	0
81	20230605	175800	6529774200	48300	48300	48300	48300	0
82	20230605	175700	6529774200	48300	48300	48300	48300	0
83	20230605	175600	6529774200	48300	48300	48300	48300	0
84	20230605	175500	6529774200	48300	48300	48300	48300	0
85	20230605	175400	6529774200	48300	48300	48300	48300	0
86	20230605	175300	6529774200	48300	48300	48300	48300	0
87	20230605	175200	6529774200	48300	48300	48300	48300	0
88	20230605	175100	6529774200	48300	48300	48300	48300	0
89	20230605	175000	6529774200	48300	48300	48300	48300	0
90	20230605	174900	6529774200	48300	48300	48300	48300	0
91	20230605	174800	6529774200	48300	48300	48300	48300	0
92	20230605	174700	6529774200	48300	48300	48300	48300	9423
93	20230605	174600	6529774200	48300	48300	48300	48300	0
94	20230605	174500	6529774200	48300	48300	48300	48300	0
95	20230605	174400	6529774200	48300	48300	48300	48300	0
96	20230605	174300	6529774200	48300	48300	48300	48300	0
97	20230605	174200	6529774200	48300	48300	48300	48300	0
98	20230605	174100	6529774200	48300	48300	48300	48300	0
99	20230605	174000	6529774200	48300	48300	48300	48300	0
100	20230605	173900	6529774200	48300	48300	48300	48300	0
101	20230605	173800	6529774200	48300	48300	48300	48300	0
102	20230605	173700	6529774200	48300	48300	48300	48300	0
103	20230605	173600	6529774200	48300	48300	48300	48300	0
104	20230605	173500	6529774200	48300	48300	48300	48300	0
105	20230605	173400	6529774200	48300	48300	48300	48300	0
106	20230605	173300	6529774200	48300	48300	48300	48300	0
107	20230605	173200	6529774200	48300	48300	48300	48300	0
108	20230605	173100	6529774200	48300	48300	48300	48300	0
109	20230605	173000	6529774200	48300	48300	48300	48300	0
110	20230605	172900	6529774200	48300	48300	48300	48300	0
111	20230605	172800	6529774200	48300	48300	48300	48300	0
112	20230605	172700	6529774200	48300	48300	48300	48300	0
113	20230605	172600	6529774200	48300	48300	48300	48300	0
114	20230605	172500	6529774200	48300	48300	48300	48300	0
115	20230605	172400	6529774200	48300	48300	48300	48300	0
116	20230605	172300	6529774200	48300	48300	48300	48300	0
117	20230605	172200	6529774200	48300	48300	48300	48300	0
118	20230605	172100	6529774200	48300	48300	48300	48300	0
119	20230605	172000	6529774200	48300	48300	48300	48300	0
120	20230605	171900	6529774200	48300	48300	48300	48300	0
121	20230605	171800	6529774200	48300	48300	48300	48300	0
122	20230605	171700	6529774200	48300	48300	48300	48300	9423
123	20230605	171600	6529774200	48300	48300	48300	48300	0
124	20230605	171500	6529774200	48300	48300	48300	48300	0
125	20230605	171400	6529774200	48300	48300	48300	48300	0
126	20230605	171300	6529774200	48300	48300	48300	48300	0
127	20230605	171200	6529774200	48300	48300	48300	48300	0
128	20230605	171100	6529774200	48300	48300	48300	48300	0
129	20230605	171000	6529774200	48300	48300	48300	48300	0
130	20230605	170900	6529774200	48300	48300	48300	48300	0
131	20230605	170800	6529774200	48300	48300	48300	48300	0
132	20230605	170700	6529774200	48300	48300	48300	48300	0
133	20230605	170600	6529774200	48300	48300	48300	48300	0
134	20230605	170500	6529774200	48300	48300	48300	48300	0
135	20230605	170400	6529774200	48300	48300	48300	48300	0
136	20230605	170300	6529774200	48300	48300	48300	48300	0
137	20230605	170200	6529774200	48300	48300	48300	48300	0
138	20230605	170100	6529774200	48300	48300	48300	48300	0
139	20230605	170000	6529774200	48300	48300	48300	48300	0
140	20230605	165900	6529774200	48300	48300	48300	48300	0
141	20230605	165800	6529774200	48300	48300	48300	48300	0
142	20230605	165700	6529774200	48300	48300	48300	48300	0
143	20230605	165600	6529774200	48300	48300	48300	48300	0
144	20230605	165500	6529774200	48300	48300	48300	48300	0
145	20230605	165400	6529774200	48300	48300	48300	48300	0
146	20230605	165300	6529774200	48300	48300	48300	48300	0
147	20230605	165200	6529774200	48300	48300	48300	48300	0
148	20230605	165100	6529774200	48300	48300	48300	48300	0
149	20230605	165000	6529774200	48300	48300	48300	48300	0
150	20230605	164900	6529774200	48300	48300	48300	48300	0
151	20230605	164800	6529774200	48300	48300	48300	48300	0
152	20230605	164700	6529774200	48300	48300	48300	48300	9423
153	20230605	164600	6529774200	48300	48300	48300	48300	0
154	20230605	164500	6529774200	48300	48300	48300	48300	0
155	20230605	164400	6529774200	48300	48300	48300	48300	0
156	20230605	164300	6529774200	48300	48300	48300	48300	0
157	20230605	164200	6529774200	48300	48300	48300	48300	0
158	20230605	164100	6529774200	48300	48300	48300	48300	0
159	20230605	164000	6529774200	48300	48300	48300	48300	0
160	20230605	163900	6529774200	48300	48300	48300	48300	0
161	20230605	163800	6529774200	48300	48300	48300	48300	0
162	20230605	163700	6529774200	48300	48300	48300	48300	0
163	20230605	163600	6529774200	48300	48300	48300	48300	0
164	20230605	163500	6529774200	48300	48300	48300	48300	0
165	20230605	163400	6529774200	48300	48300	48300	48300	0
166	20230605	163300	6529774200	48300	48300	48300	48300	0
167	20230605	163200	6529774200	48300	48300	48300	48300	0
168	20230605	163100	6529774200	48300	48300	48300	48300	0
169	20230605	163000	6529774200	48300	48300	48300	48300	0
170	20230605	162900	6529774200	48300	48300	48300	48300	0
171	20230605	162800	6529774200	48300	48300	48300	48300	0
172	20230605	162700	6529774200	48300	48300	48300	48300	0
173	20230605	162600	6529774200	48300	48300	48300	48300	0
174	20230605	162500	6529774200	48300	48300	48300	48300	0
175	20230605	162400	6529774200	48300	48300	48300	48300	0
176	20230605	162300	6529774200	48300	48300	48300	48300	0
177	20230605	162200	6529774200	48300	48300	48300	48300	0
178	20230605	162100	6529774200	48300	48300	48300	48300	0
179	20230605	162000	6529774200	48300	48300	48300	48300	0
180	20230605	161900	6529774200	48300	48300	48300	48300	0
181	20230605	161800	6529774200	48300	48300	48300	48300	0
182	20230605	161700	6529774200	48300	48300	48300	48300	9423
183	20230605	161600	6529774200	48300	48300	48300	48300	0
184	20230605	161500	6529774200	48300	48300	48300	48300	0
185	20230605	161400	6529774200	48300	48300	48300	48300	0
186	20230605	161300	6529774200	48300	48300	48300	48300	0
187	20230605	161200	6529774200	48300	48300	48300	48300	0
188	20230605	161100	6529774200	48300	48300	48300	48300	0
189	20230605	161000	6529774200	48300	48300	48300	48300	0
190	20230605	160900	6529774200	48300	48300	48300	48300	0
191	20230605	160800	6529774200	48300	48300	48300	48300	0
192	20230605	160700	6529774200	48300	48300	48300	48300	0
193	20230605	160600	6529774200	48300	48300	48300	48300	0
194	20230605	160500	6529774200	48300	48300	48300	48300	0
195	20230605	160400	6529774200	48300	48300	48300	48300	0
196	20230605	160300	6529774200	48300	48300	48300	48300	0
197	20230605	160200	6529774200	48300	48300	48300	48300	0
198	20230605	160100	6529774200	48300	48300	48300	48300	0
199	20230605	160000	6529774200	48300	48300	48300	48300	0
200	20230605	155900	6529774200	48300	48300	48300	48300	0
201	20230605	155800	6529774200	48300	48300	48300	48300	0
202	20230605	155700	6529774200	48300	48300	48300	48300	0
203	20230605	155600	6529774200	48300	48300	48300	48300	0
204	20230605	155500	6529774200	48300	48300	48300	48300	0
205	20230605	155400	6529774200	48300	48300	48300	48300	0
206	20230605	155300	6529774200	48300	48300	48300	48300	0
207	20230605	155200	6529774200	48300	48300	48300	48300	0
208	20230605	155100	6529774200	48300	48300	48300	48300	0
209	20230605	155000	6529774200	48300	48300	48300	48300	0
210	20230605	154900	6529774200	48300	48300	48300	48300	0
211	20230605	154800	6529774200	48300	48300	48300	48300	0
212	20230605	154700	6529774200	48300	48300	48300	48300	9423
213	20230605	154600	6529774200	48300	48300	48300	48300	0
214	20230605	154500	6529774200	48300	48300	48300	48300	0
215	20230605	154400	6529774200	48300	48300	48300	48300	0
216	20230605	154300	6529774200	48300	48300	48300	48300	0
217	20230605	154200	6529774200	48300	48300	48300	48300	0
218	20230605	154100	6529774200	48300	48300	48300	48300	0
219	20230605	154000	6529774200	48300	48300	48300	48300	0
220	20230605	153900	6529774200	48300	48300	48300	48300	0
221	20230605	153800	6529774200	48300	48300	48300	48300	0
222	20230605	153700	6529774200	48300	48300	48300	48300	0
223	20230605	153600	6529774200	48300	48300	48300	48300	0
224	20230605	153500	6529774200	48300	48300	48300	48300	0
225	20230605	153400	6529774200	48300	48300	48300	48300	0
226	20230605	153300	6529774200	48300	48300	48300	48300	0
227	20230605	153200	6529774200	48300	48300	48300	48300	0
228	20230605	153100	6529774200	48300	48300	48300	48300	0
229	20230605	153000	6529774200	48300	48300	48300	48300	9423
230	20230605	152900	6074643300	48300	48300	48300	48300	0
231	20230605	152800	6074643300	48300	48300	48300	48300	0
232	20230605	152700	6074643300	48300	48300	48300	48300	0
233	20230605	152600	6074643300	48300	48300	48300	48300	0
234	20230605	152500	6074643300	48300	48300	48300	48300	0
235	20230605	152400	6074643300	48300	48300	48300	48300	0
236	20230605	152300	6074643300	48300	48300	48300	48300	0
237	20230605	152200	6074643300	48300	48300	48300	48300	0
238	20230605	152100	6074643300	48300	48300	48300	48300	0
239	20230605	152000	6074643300	48300	48300	48300	48300	0
240	20230605	151900	6074643300	48300	48300	48300	48250	120
241	20230605	151800	6068848050	48250	48250	48250	48250	49
242	20230605	151700	6066483800	48250	48300	48300	48250	85
243	20230605	151600	6062382300	48300	48250	48300	48250	40
244	20230605	151500	6060451950	48250	48200	48300	48200	849
245	20230605	151400	6019487850	48250	48200	48250	48200	40
246	20230605	151300	6017559750	48200	48200	48250	48200	37
247	20230605	151200	6015775900	48250	48200	48250	48200	73
248	20230605	151100	6012257000	48200	48200	48250	48200	98
249	20230605	151000	6007532750	48250	48200	48250	48200	104
250	20230605	150900	6002519800	48200	48200	48200	48200	78
251	20230605	150800	5998760200	48250	48200	48250	48200	128
252	20230605	150700	5992590450	48200	48200	48200	48200	71
253	20230605	150600	5989168250	48200	48200	48250	48200	72
254	20230605	150500	5985697650	48200	48200	48200	48200	70
255	20230605	150400	5982323650	48200	48200	48250	48200	64
256	20230605	150300	5979238700	48200	48200	48200	48200	75
257	20230605	150200	5975623700	48250	48200	48250	48200	17
258	20230605	150100	5974804150	48200	48200	48200	48200	214
259	20230605	150000	5964489350	48200	48200	48250	48200	48
260	20230605	145900	5962175450	48200	48300	48300	48200	4938
261	20230605	145800	5723801500	48300	48300	48350	48300	209
262	20230605	145700	5713702250	48300	48300	48350	48300	9
263	20230605	145600	5713267500	48300	48300	48350	48300	16
264	20230605	145500	5712494600	48300	48350	48350	48300	17
265	20230605	145400	5711673100	48300	48300	48350	48300	12
266	20230605	145300	5711093400	48300	48300	48350	48300	14
267	20230605	145200	5710417100	48300	48300	48350	48300	15
268	20230605	145100	5709692500	48300	48300	48350	48300	10
269	20230605	145000	5709209450	48300	48300	48350	48300	230
270	20230605	144900	5698099550	48300	48350	48350	48300	203
271	20230605	144800	5688294600	48300	48300	48350	48300	243
272	20230605	144700	5676557600	48300	48350	48350	48300	34
273	20230605	144600	5674915350	48350	48350	48350	48300	48
274	20230605	144500	5672595600	48300	48300	48300	48300	13
275	20230605	144400	5671967700	48350	48300	48350	48300	839
276	20230605	144300	5631442650	48350	48300	48350	48300	10
277	20230605	144200	5630959350	48300	48350	48350	48300	8
278	20230605	144100	5630572650	48300	48300	48350	48300	31
279	20230605	144000	5629074050	48350	48350	48350	48300	31
280	20230605	143900	5627576550	48300	48300	48300	48300	23
281	20230605	143800	5626465650	48300	48300	48350	48300	31
282	20230605	143700	5624968150	48300	48350	48350	48300	52
283	20230605	143600	5622456000	48300	48350	48350	48300	1027
284	20230605	143500	5572851850	48350	48300	48350	48300	34
285	20230605	143400	5571209600	48300	48300	48350	48300	66
286	20230605	143300	5568021650	48350	48300	48350	48300	27
287	20230605	143200	5566717450	48300	48300	48300	48300	68
288	20230605	143100	5563433050	48350	48350	48350	48300	42
289	20230605	143000	5561404200	48300	48350	48350	48300	478
290	20230605	142900	5538294650	48350	48400	48400	48350	42
291	20230605	142800	5536263800	48350	48350	48350	48350	1005
292	20230605	142700	5487672050	48350	48400	48400	48350	29
293	20230605	142600	5486269800	48350	48400	48400	48350	28
294	20230605	142500	5484915950	48400	48400	48400	48400	1
295	20230605	142400	5484867550	48400	48400	48400	48400	21
296	20230605	142300	5483851150	48400	48400	48400	48400	3
297	20230605	142200	5483705950	48400	48400	48400	48400	1
298	20230605	142100	5483657550	48400	48400	48400	48400	3
299	20230605	142000	5483512350	48400	48350	48400	48350	4
300	20230605	141900	5483318800	48400	48350	48400	48350	22
301	20230605	141800	5482255050	48400	48450	48450	48350	1480
302	20230605	141700	5410626900	48400	48400	48400	48400	42
303	20230605	141600	5408594100	48450	48450	48450	48450	12
304	20230605	141500	5408012700	48450	48350	48450	48350	1244
305	20230605	141400	5347800850	48400	48400	48400	48400	494
306	20230605	141300	5323891250	48350	48350	48400	48350	3096
307	20230605	141200	5174194150	48350	48300	48350	48300	20
308	20230605	141100	5173228050	48350	48350	48350	48350	1
309	20230605	141000	5173179700	48350	48350	48350	48300	58
310	20230605	140900	5170377700	48350	48350	48350	48300	21
311	20230605	140800	5169362850	48350	48350	48350	48350	88
312	20230605	140700	5165108050	48350	48350	48350	48350	35
313	20230605	140600	5163415800	48300	48250	48300	48250	974
314	20230605	140500	5116374150	48250	48250	48300	48250	100
315	20230605	140400	5111549000	48250	48300	48300	48250	18
316	20230605	140300	5110680450	48250	48300	48300	48250	23
317	20230605	140200	5109570600	48300	48250	48300	48250	21
318	20230605	140100	5108557300	48250	48250	48300	48250	5
319	20230605	140000	5108315950	48250	48300	48300	48250	29
320	20230605	135900	5106916600	48250	48250	48300	48250	30
321	20230605	135800	5105469050	48250	48300	48300	48250	2659
322	20230605	135700	4977043750	48300	48300	48300	48300	2
323	20230605	135600	4976947150	48350	48350	48350	48300	11
324	20230605	135500	4976415650	48300	48300	48350	48300	26
325	20230605	135400	4975159800	48350	48300	48350	48300	47
326	20230605	135300	4972889600	48300	48300	48350	48300	9
327	20230605	135200	4972454850	48300	48350	48350	48300	76
328	20230605	135100	4968782850	48350	48300	48350	48300	31
329	20230605	135000	4967285400	48300	48350	48350	48300	134
330	20230605	134900	4960813100	48300	48350	48350	48300	4
331	20230605	134800	4960619800	48300	48350	48350	48300	3
332	20230605	134700	4960474850	48300	48300	48350	48300	303
333	20230605	134600	4945839900	48350	48300	48350	48300	8
334	20230605	134500	4945453200	48350	48350	48350	48350	13
335	20230605	134400	4944824650	48300	48300	48300	48300	2
336	20230605	134300	4944728050	48350	48300	48350	48300	20
337	20230605	134200	4943761150	48300	48350	48350	48300	217
338	20230605	134100	4933271800	48350	48300	48350	48300	4
339	20230605	134000	4933078500	48350	48300	48350	48300	108
340	20230605	133900	4927861800	48350	48350	48350	48350	10
341	20230605	133800	4927378300	48300	48350	48350	48300	3
342	20230605	133700	4927233350	48300	48300	48350	48300	124
343	20230605	133600	4921244100	48350	48350	48350	48300	10
344	20230605	133500	4920760700	48350	48350	48350	48300	5
345	20230605	133400	4920519050	48300	48350	48350	48300	4
346	20230605	133300	4920325800	48300	48350	48350	48300	3
347	20230605	133200	4920180850	48300	48300	48350	48300	103
348	20230605	133100	4915205900	48300	48300	48300	48300	2
349	20230605	133000	4915109300	48350	48300	48350	48300	1004
350	20230605	132900	4866616050	48350	48300	48350	48300	17
351	20230605	132800	4865794200	48350	48350	48350	48350	11
352	20230605	132700	4865262350	48300	48350	48350	48300	102
353	20230605	132600	4860330750	48300	48350	48350	48300	17
354	20230605	132500	4859508900	48300	48300	48300	48300	4
355	20230605	132400	4859315700	48350	48300	48350	48300	3
356	20230605	132300	4859170750	48300	48300	48300	48300	1
357	20230605	132200	4859122450	48300	48350	48350	48300	4
358	20230605	132100	4858929150	48300	48300	48300	48300	2
359	20230605	132000	4858832550	48300	48300	48300	48300	2
360	20230605	131900	4858735950	48350	48300	48350	48300	3
361	20230605	131800	4858591000	48300	48300	48300	48300	0
362	20230605	131700	4858591000	48300	48300	48350	48300	14
363	20230605	131600	4857914700	48300	48300	48300	48300	3
364	20230605	131500	4857769800	48350	48350	48350	48350	8
365	20230605	131400	4857383000	48350	48350	48350	48350	0
366	20230605	131300	4857383000	48350	48350	48350	48350	1
367	20230605	131200	4857334650	48350	48350	48350	48350	6
368	20230605	131100	4857044550	48350	48350	48350	48350	2
369	20230605	131000	4856947850	48350	48350	48350	48350	0
370	20230605	130900	4856947850	48350	48350	48350	48350	1
371	20230605	130800	4856899500	48300	48300	48300	48300	0
372	20230605	130700	4856899500	48300	48300	48300	48300	6
373	20230605	130600	4856609700	48350	48350	48350	48350	13
374	20230605	130500	4855981150	48350	48350	48350	48350	369
375	20230605	130400	4838140000	48300	48350	48350	48300	201
376	20230605	130300	4828431650	48350	48350	48350	48350	0
377	20230605	130200	4828431650	48350	48300	48350	48300	7
378	20230605	130100	4828093500	48300	48300	48300	48300	6
379	20230605	130000	4827803700	48350	48300	48350	48300	102
380	20230605	125900	4822877000	48300	48300	48300	48300	66
381	20230605	125800	4819689200	48300	48300	48350	48300	23
382	20230605	125700	4818578250	48300	48300	48300	48300	0
383	20230605	125600	4818578250	48300	48350	48350	48300	21
384	20230605	125500	4817563750	48300	48300	48300	48300	72
385	20230605	125400	4814086150	48300	48300	48300	48300	176
386	20230605	125300	4805585350	48350	48300	48350	48250	1089
387	20230605	125200	4752987400	48300	48300	48300	48300	17
388	20230605	125100	4752166300	48350	48350	48350	48350	1
389	20230605	125000	4752117950	48350	48300	48350	48300	29
390	20230605	124900	4750716600	48300	48350	48350	48300	18
391	20230605	124800	4749847150	48300	48300	48350	48300	118
392	20230605	124700	4744142750	48350	48350	48350	48350	431
393	20230605	124600	4723303900	48350	48350	48350	48350	16
394	20230605	124500	4722530300	48350	48350	48400	48350	19
395	20230605	124400	4721611600	48350	48350	48350	48350	1000
396	20230605	124300	4673261600	48350	48400	48400	48350	117
397	20230605	124200	4667599650	48400	48400	48400	48350	126
398	20230605	124100	4661506750	48400	48400	48400	48400	1
399	20230605	124000	4661458350	48350	48400	48400	48350	37
400	20230605	123900	4659668400	48350	48350	48350	48350	65
401	20230605	123800	4656525650	48350	48400	48400	48350	2
402	20230605	123700	4656428900	48350	48400	48400	48350	26
403	20230605	123600	4655171300	48350	48350	48400	48350	139
404	20230605	123500	4648450600	48350	48350	48350	48350	120
405	20230605	123400	4642648600	48400	48400	48400	48400	1
406	20230605	123300	4642600200	48350	48350	48350	48350	36
407	20230605	123200	4640859600	48350	48400	48400	48350	11
408	20230605	123100	4640327700	48400	48350	48400	48350	4
409	20230605	123000	4640134150	48400	48350	48400	48350	18
410	20230605	122900	4639263800	48400	48350	48400	48350	43
411	20230605	122800	4637184650	48400	48400	48400	48400	1
412	20230605	122700	4637136250	48350	48400	48400	48350	2775
413	20230605	122600	4502862050	48400	48400	48400	48400	17
414	20230605	122500	4502039250	48450	48400	48450	48400	35
415	20230605	122400	4500344300	48400	48400	48400	48400	26
416	20230605	122300	4499085900	48400	48450	48450	48400	18
417	20230605	122200	4498214650	48450	48450	48450	48400	50
418	20230605	122100	4495793000	48450	48450	48450	48450	1
419	20230605	122000	4495744550	48400	48400	48400	48400	46
420	20230605	121900	4493518150	48450	48450	48450	48450	1
421	20230605	121800	4493469700	48400	48400	48400	48400	27
422	20230605	121700	4492162900	48450	48400	48450	48400	18
423	20230605	121600	4491291650	48450	48450	48450	48400	82
424	20230605	121500	4487322050	48450	48450	48500	48450	283
425	20230605	121400	4473610550	48400	48450	48450	48400	49
426	20230605	121300	4471237350	48450	48450	48450	48450	118
427	20230605	121200	4465520250	48450	48450	48500	48450	1886
428	20230605	121100	4374143500	48450	48450	48450	48450	45
429	20230605	121000	4371963250	48450	48500	48500	48450	19
430	20230605	120900	4371042650	48450	48450	48450	48450	58
431	20230605	120800	4368232550	48500	48500	48500	48450	146
432	20230605	120700	4361153500	48450	48500	48500	48450	116
433	20230605	120600	4355530850	48450	48500	48500	48450	134
434	20230605	120500	4349035450	48500	48500	48500	48500	2
435	20230605	120400	4348938450	48500	48450	48500	48450	465
436	20230605	120300	4326386300	48500	48450	48500	48450	1399
437	20230605	120200	4258598550	48450	48350	48450	48350	1992
438	20230605	120100	4162175750	48400	48400	48400	48400	1016
439	20230605	120000	4113001350	48350	48350	48350	48350	1
440	20230605	115900	4112953000	48350	48400	48400	48350	10
441	20230605	115800	4112469050	48400	48400	48400	48400	2527
442	20230605	115700	3990162250	48400	48400	48450	48400	1832
443	20230605	115600	3901480650	48350	48350	48350	48350	17
444	20230605	115500	3900658700	48400	48350	48400	48350	615
445	20230605	115400	3870892750	48350	48400	48400	48350	30
446	20230605	115300	3869441550	48350	48400	48400	48350	2057
447	20230605	115200	3769984200	48400	48400	48400	48400	1
448	20230605	115100	3769935800	48350	48350	48350	48350	34
449	20230605	115000	3768291900	48400	48350	48400	48350	98
450	20230605	114900	3763553050	48350	48350	48350	48350	51
451	20230605	114800	3761087200	48400	48350	48400	48350	602
452	20230605	114700	3731980450	48350	48350	48400	48350	60
453	20230605	114600	3729078650	48400	48350	48400	48350	40
454	20230605	114500	3727144400	48350	48400	48400	48350	1802
455	20230605	114400	3639978100	48400	48400	48400	48400	469
456	20230605	114300	3617278500	48400	48400	48400	48400	131
457	20230605	114200	3610938100	48400	48450	48450	48400	1089
458	20230605	114100	3558227650	48400	48250	48400	48200	4954
459	20230605	114000	3318912900	48200	48200	48250	48200	1157
460	20230605	113900	3263143450	48200	48250	48250	48200	2231
461	20230605	113800	3155498300	48250	48250	48250	48250	1779
462	20230605	113700	3069661550	48200	48250	48300	48200	2195
463	20230605	113600	2963753250	48300	48250	48300	48250	12
464	20230605	113500	2963174200	48250	48300	48300	48250	225
465	20230605	113400	2952306800	48300	48300	48300	48300	0
466	20230605	113300	2952306800	48300	48250	48300	48250	845
467	20230605	113200	2911525900	48250	48250	48250	48250	90
468	20230605	113100	2907183400	48250	48200	48250	48200	19
469	20230605	113000	2906267500	48250	48200	48250	48200	119
470	20230605	112900	2900531600	48200	48250	48250	48200	2443
471	20230605	112800	2782660650	48250	48250	48250	48250	16
472	20230605	112700	2781888650	48250	48250	48250	48250	85
473	20230605	112600	2777787400	48250	48300	48300	48250	196
474	20230605	112500	2768329250	48300	48300	48300	48300	0
475	20230605	112400	2768329250	48300	48250	48300	48250	74
476	20230605	112300	2764758350	48300	48250	48300	48250	21
477	20230605	112200	2763744900	48300	48250	48300	48250	2
478	20230605	112100	2763648350	48300	48250	48300	48250	19
479	20230605	112000	2762731500	48300	48250	48300	48250	18
480	20230605	111900	2761862900	48250	48250	48250	48250	312
481	20230605	111800	2746808900	48250	48250	48300	48250	198
482	20230605	111700	2737255150	48300	48250	48300	48250	124
483	20230605	111600	2731271800	48250	48250	48300	48250	59
484	20230605	111500	2728424950	48250	48200	48300	48200	418
485	20230605	111400	2708257650	48200	48200	48200	48200	17
486	20230605	111300	2707438250	48200	48300	48300	48200	925
487	20230605	111200	2662807600	48300	48300	48300	48300	0
488	20230605	111100	2662807600	48300	48250	48300	48250	26
489	20230605	111000	2661552950	48250	48250	48300	48250	133
490	20230605	110900	2655135050	48250	48250	48300	48250	59
491	20230605	110800	2652288250	48250	48250	48300	48250	74
492	20230605	110700	2648717650	48250	48250	48300	48250	56
493	20230605	110600	2646015450	48250	48250	48300	48250	162
494	20230605	110500	2638198550	48300	48300	48300	48300	0
495	20230605	110400	2638198550	48300	48300	48300	48300	3
496	20230605	110300	2638053650	48300	48250	48300	48250	248
497	20230605	110200	2626086950	48300	48250	48300	48250	225
498	20230605	110100	2615226450	48300	48150	48350	48150	6350
499	20230605	110000	2309061100	48150	48150	48150	48100	22
500	20230605	105900	2308002650	48150	48150	48150	48150	70
501	20230605	105800	2304632150	48150	48100	48150	48100	180
502	20230605	105700	2295967400	48150	48100	48150	48100	18
503	20230605	105600	2295101550	48150	48100	48150	48100	3
504	20230605	105500	2294957200	48150	48100	48150	48100	19
505	20230605	105400	2294043200	48150	48100	48150	48100	17
506	20230605	105300	2293225450	48150	48100	48150	48100	26
507	20230605	105200	2291974400	48150	48150	48150	48150	0
508	20230605	105100	2291974400	48150	48100	48150	48100	19
509	20230605	105000	2291060400	48150	48100	48150	48100	20
510	20230605	104900	2290098200	48150	48100	48150	48100	11
511	20230605	104800	2289569050	48150	48150	48150	48100	130
512	20230605	104700	2283310400	48150	48100	48150	48100	21
513	20230605	104600	2282300100	48150	48150	48150	48150	11
514	20230605	104500	2281770450	48150	48100	48150	48100	29
515	20230605	104400	2280375050	48150	48100	48150	48100	21
516	20230605	104300	2279364800	48100	48100	48150	48100	27
517	20230605	104200	2278065650	48100	48100	48100	48100	0
518	20230605	104100	2278065650	48100	48150	48150	48100	23
519	20230605	104000	2276959100	48100	48100	48100	48100	744
520	20230605	103900	2241172700	48150	48150	48150	48150	0
521	20230605	103800	2241172700	48150	48100	48150	48100	37
522	20230605	103700	2239392250	48100	48100	48150	48100	23
523	20230605	103600	2238285750	48100	48100	48100	48100	5
524	20230605	103500	2238045250	48150	48100	48150	48100	44
525	20230605	103400	2235928600	48150	48150	48150	48150	15
526	20230605	103300	2235206350	48100	48100	48100	48100	28
527	20230605	103200	2233859550	48100	48150	48150	48100	88
528	20230605	103100	2229626700	48150	48100	48150	48100	238
529	20230605	103000	2218177050	48100	48050	48100	48050	131
530	20230605	102900	2211877200	48100	48100	48100	48100	153
531	20230605	102800	2204517900	48150	48150	48150	48150	7
532	20230605	102700	2204180850	48150	48150	48150	48150	291
533	20230605	102600	2190169200	48150	48150	48200	48150	172
534	20230605	102500	2181879500	48150	48000	48150	48000	1933
535	20230605	102400	2089051850	48000	48050	48050	47950	140
536	20230605	102300	2082332600	48000	48050	48050	48000	274
537	20230605	102200	2069179150	48000	48000	48000	48000	0
538	20230605	102100	2069179150	48000	48000	48000	48000	457
539	20230605	102000	2047243150	48050	47950	48050	47950	23
540	20230605	101900	2046139600	48050	47950	48050	47900	1411
541	20230605	101800	1978495050	47950	47950	48000	47950	801
542	20230605	101700	1940086950	48000	48000	48050	47950	2395
543	20230605	101600	1825185150	48050	48050	48050	48000	77
544	20230605	101500	1821486050	48050	48050	48050	48000	259
545	20230605	101400	1809053950	48000	48100	48100	48000	262
546	20230605	101300	1796461600	48100	48100	48100	48100	23
547	20230605	101200	1795355300	48100	48100	48100	48100	702
548	20230605	101100	1761589100	48100	48100	48150	48100	58
549	20230605	101000	1758797250	48150	48150	48150	48150	7
550	20230605	100900	1758460200	48100	48100	48100	48100	17
551	20230605	100800	1757642500	48100	48100	48100	48100	0
552	20230605	100700	1757642500	48100	48100	48100	48100	0
553	20230605	100600	1757642500	48100	48100	48100	48100	0
554	20230605	100500	1757642500	48100	48150	48150	48100	283
555	20230605	100400	1744025100	48200	48150	48200	48100	2979
556	20230605	100300	1600606500	48150	48100	48150	48100	869
557	20230605	100200	1558807050	48050	48050	48050	48050	414
558	20230605	100100	1538914350	48100	48050	48100	48050	28
559	20230605	100000	1537568900	48050	48050	48100	48050	196
560	20230605	095900	1528151050	48050	48050	48050	48050	70
561	20230605	095800	1524787550	48050	48050	48100	48050	855
562	20230605	095700	1483700650	48100	48100	48100	48100	376
563	20230605	095600	1465615050	48100	48100	48100	48100	24
564	20230605	095500	1464460650	48150	48150	48150	48150	112
565	20230605	095400	1459067850	48150	48150	48200	48150	253
566	20230605	095300	1446885500	48200	48150	48200	48150	537
567	20230605	095200	1421028200	48200	48200	48200	48200	2
568	20230605	095100	1420931800	48200	48200	48200	48200	0
569	20230605	095000	1420931800	48200	48200	48200	48200	112
570	20230605	094900	1415533400	48150	48150	48200	48150	266
571	20230605	094800	1402723850	48200	48150	48200	48100	718
572	20230605	094700	1368152900	48100	48150	48150	48100	8
573	20230605	094600	1367767850	48100	48100	48100	48100	17
574	20230605	094500	1366950150	48150	48150	48150	48100	238
575	20230605	094400	1355501250	48100	48150	48150	48100	920
576	20230605	094300	1311211350	48150	48150	48150	48150	61
577	20230605	094200	1308274200	48150	48150	48150	48150	52
578	20230605	094100	1305770400	48150	48150	48200	48150	264
579	20230605	094000	1293057750	48150	48250	48250	48150	332
580	20230605	093900	1277055150	48250	48200	48250	48200	546
581	20230605	093800	1250725250	48200	48100	48200	48100	1095
582	20230605	093700	1197986900	48100	48100	48100	48100	808
583	20230605	093600	1159122100	48050	48100	48100	48050	110
584	20230605	093500	1153836450	48100	48100	48100	48100	20
585	20230605	093400	1152874450	48100	48150	48150	48100	235
586	20230605	093300	1141570400	48150	48200	48200	48150	1087
587	20230605	093200	1089231300	48150	48150	48200	48100	1077
588	20230605	093100	1037369500	48150	48150	48150	48100	39
589	20230605	093000	1035492800	48150	48100	48150	48100	68
590	20230605	092900	1032218850	48150	48100	48150	48100	117
591	20230605	092800	1026586200	48150	48150	48150	48150	14
592	20230605	092700	1025912100	48150	48100	48150	48100	152
593	20230605	092600	1018598050	48100	48050	48100	48000	1758
594	20230605	092500	934122250	48050	48050	48050	48000	341
595	20230605	092400	917746400	48050	48050	48050	48050	245
596	20230605	092300	905974150	48050	48000	48050	48000	1516
597	20230605	092200	833196850	47950	47950	48000	47950	257
598	20230605	092100	820871450	48000	48000	48000	47950	115
599	20230605	092000	815354600	48000	48000	48000	48000	5
600	20230605	091900	815114600	48000	48000	48050	48000	898
601	20230605	091800	772009600	48000	48100	48100	48000	475
602	20230605	091700	749193000	48100	48050	48100	48050	914
603	20230605	091600	705273650	48050	48100	48100	48050	204
604	20230605	091500	695468100	48100	48050	48100	48050	50
605	20230605	091400	693063150	48100	48050	48100	48050	212
606	20230605	091300	682872950	48050	48000	48050	48000	515
607	20230605	091200	658127300	48000	47950	48000	47950	1500
608	20230605	091100	586142150	47950	47950	47950	47950	0
609	20230605	091000	586142150	47950	48000	48050	47950	681
610	20230605	090900	553455400	48050	48050	48100	48000	2038
611	20230605	090800	455510350	48000	48050	48050	48000	34
612	20230605	090700	453877300	48050	48050	48050	48050	11
613	20230605	090600	453348750	48000	47950	48050	47950	150
614	20230605	090500	446146700	48000	48100	48100	47900	1087
615	20230605	090400	393972000	47900	48150	48150	47900	1103
616	20230605	090300	340954950	48100	48100	48100	48000	281
617	20230605	090200	327439700	48050	47850	48100	47850	1224
618	20230605	090100	268732950	47850	48100	48100	47800	4291
619	20230605	090000	63100800	48100	48050	48100	48050	1313