KissMeData/100840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194700	452481700	22550	22550	22550	22550	533
3	20230605	194600	452481700	22550	22550	22550	22550	0
4	20230605	194500	452481700	22550	22550	22550	22550	0
5	20230605	194400	452481700	22550	22550	22550	22550	0
6	20230605	194300	452481700	22550	22550	22550	22550	0
7	20230605	194200	452481700	22550	22550	22550	22550	0
8	20230605	194100	452481700	22550	22550	22550	22550	0
9	20230605	194000	452481700	22550	22550	22550	22550	0
10	20230605	193900	452481700	22550	22550	22550	22550	0
11	20230605	193800	452481700	22550	22550	22550	22550	0
12	20230605	193700	452481700	22550	22550	22550	22550	0
13	20230605	193600	452481700	22550	22550	22550	22550	0
14	20230605	193500	452481700	22550	22550	22550	22550	0
15	20230605	193400	452481700	22550	22550	22550	22550	0
16	20230605	193300	452481700	22550	22550	22550	22550	0
17	20230605	193200	452481700	22550	22550	22550	22550	0
18	20230605	193100	452481700	22550	22550	22550	22550	0
19	20230605	193000	452481700	22550	22550	22550	22550	0
20	20230605	192900	452481700	22550	22550	22550	22550	0
21	20230605	192800	452481700	22550	22550	22550	22550	0
22	20230605	192700	452481700	22550	22550	22550	22550	0
23	20230605	192600	452481700	22550	22550	22550	22550	0
24	20230605	192500	452481700	22550	22550	22550	22550	0
25	20230605	192400	452481700	22550	22550	22550	22550	0
26	20230605	192300	452481700	22550	22550	22550	22550	0
27	20230605	192200	452481700	22550	22550	22550	22550	0
28	20230605	192100	452481700	22550	22550	22550	22550	0
29	20230605	192000	452481700	22550	22550	22550	22550	0
30	20230605	191900	452481700	22550	22550	22550	22550	0
31	20230605	191800	452481700	22550	22550	22550	22550	0
32	20230605	191700	452481700	22550	22550	22550	22550	533
33	20230605	191600	452481700	22550	22550	22550	22550	0
34	20230605	191500	452481700	22550	22550	22550	22550	0
35	20230605	191400	452481700	22550	22550	22550	22550	0
36	20230605	191300	452481700	22550	22550	22550	22550	0
37	20230605	191200	452481700	22550	22550	22550	22550	0
38	20230605	191100	452481700	22550	22550	22550	22550	0
39	20230605	191000	452481700	22550	22550	22550	22550	0
40	20230605	190900	452481700	22550	22550	22550	22550	0
41	20230605	190800	452481700	22550	22550	22550	22550	0
42	20230605	190700	452481700	22550	22550	22550	22550	0
43	20230605	190600	452481700	22550	22550	22550	22550	0
44	20230605	190500	452481700	22550	22550	22550	22550	0
45	20230605	190400	452481700	22550	22550	22550	22550	0
46	20230605	190300	452481700	22550	22550	22550	22550	0
47	20230605	190200	452481700	22550	22550	22550	22550	0
48	20230605	190100	452481700	22550	22550	22550	22550	0
49	20230605	190000	452481700	22550	22550	22550	22550	0
50	20230605	185900	452481700	22550	22550	22550	22550	0
51	20230605	185800	452481700	22550	22550	22550	22550	0
52	20230605	185700	452481700	22550	22550	22550	22550	0
53	20230605	185600	452481700	22550	22550	22550	22550	0
54	20230605	185500	452481700	22550	22550	22550	22550	0
55	20230605	185400	452481700	22550	22550	22550	22550	0
56	20230605	185300	452481700	22550	22550	22550	22550	0
57	20230605	185200	452481700	22550	22550	22550	22550	0
58	20230605	185100	452481700	22550	22550	22550	22550	0
59	20230605	185000	452481700	22550	22550	22550	22550	0
60	20230605	184900	452481700	22550	22550	22550	22550	0
61	20230605	184800	452481700	22550	22550	22550	22550	0
62	20230605	184700	452481700	22550	22550	22550	22550	533
63	20230605	184600	452481700	22550	22550	22550	22550	0
64	20230605	184500	452481700	22550	22550	22550	22550	0
65	20230605	184400	452481700	22550	22550	22550	22550	0
66	20230605	184300	452481700	22550	22550	22550	22550	0
67	20230605	184200	452481700	22550	22550	22550	22550	0
68	20230605	184100	452481700	22550	22550	22550	22550	0
69	20230605	184000	452481700	22550	22550	22550	22550	0
70	20230605	183900	452481700	22550	22550	22550	22550	0
71	20230605	183800	452481700	22550	22550	22550	22550	0
72	20230605	183700	452481700	22550	22550	22550	22550	0
73	20230605	183600	452481700	22550	22550	22550	22550	0
74	20230605	183500	452481700	22550	22550	22550	22550	0
75	20230605	183400	452481700	22550	22550	22550	22550	0
76	20230605	183300	452481700	22550	22550	22550	22550	0
77	20230605	183200	452481700	22550	22550	22550	22550	0
78	20230605	183100	452481700	22550	22550	22550	22550	0
79	20230605	183000	452481700	22550	22550	22550	22550	0
80	20230605	182900	452481700	22550	22550	22550	22550	0
81	20230605	182800	452481700	22550	22550	22550	22550	0
82	20230605	182700	452481700	22550	22550	22550	22550	0
83	20230605	182600	452481700	22550	22550	22550	22550	0
84	20230605	182500	452481700	22550	22550	22550	22550	0
85	20230605	182400	452481700	22550	22550	22550	22550	0
86	20230605	182300	452481700	22550	22550	22550	22550	0
87	20230605	182200	452481700	22550	22550	22550	22550	0
88	20230605	182100	452481700	22550	22550	22550	22550	0
89	20230605	182000	452481700	22550	22550	22550	22550	0
90	20230605	181900	452481700	22550	22550	22550	22550	0
91	20230605	181800	452481700	22550	22550	22550	22550	0
92	20230605	181700	452481700	22550	22550	22550	22550	533
93	20230605	181600	452481700	22550	22550	22550	22550	0
94	20230605	181500	452481700	22550	22550	22550	22550	0
95	20230605	181400	452481700	22550	22550	22550	22550	0
96	20230605	181300	452481700	22550	22550	22550	22550	0
97	20230605	181200	452481700	22550	22550	22550	22550	0
98	20230605	181100	452481700	22550	22550	22550	22550	0
99	20230605	181000	452481700	22550	22550	22550	22550	0
100	20230605	180900	452481700	22550	22550	22550	22550	0
101	20230605	180800	452481700	22550	22550	22550	22550	0
102	20230605	180700	452481700	22550	22550	22550	22550	0
103	20230605	180600	452481700	22550	22550	22550	22550	0
104	20230605	180500	452481700	22550	22550	22550	22550	0
105	20230605	180400	452481700	22550	22550	22550	22550	0
106	20230605	180300	452481700	22550	22550	22550	22550	0
107	20230605	180200	452481700	22550	22550	22550	22550	0
108	20230605	180100	452481700	22550	22550	22550	22550	0
109	20230605	180000	452481700	22550	22550	22550	22550	0
110	20230605	175900	452481700	22550	22550	22550	22550	0
111	20230605	175800	452481700	22550	22550	22550	22550	0
112	20230605	175700	452481700	22550	22550	22550	22550	0
113	20230605	175600	452481700	22550	22550	22550	22550	0
114	20230605	175500	452481700	22550	22550	22550	22550	0
115	20230605	175400	452481700	22550	22550	22550	22550	0
116	20230605	175300	452481700	22550	22550	22550	22550	0
117	20230605	175200	452481700	22550	22550	22550	22550	0
118	20230605	175100	452481700	22550	22550	22550	22550	0
119	20230605	175000	452481700	22550	22550	22550	22550	0
120	20230605	174900	452481700	22550	22550	22550	22550	0
121	20230605	174800	452481700	22550	22550	22550	22550	0
122	20230605	174700	452481700	22550	22550	22550	22550	533
123	20230605	174600	452481700	22550	22550	22550	22550	0
124	20230605	174500	452481700	22550	22550	22550	22550	0
125	20230605	174400	452481700	22550	22550	22550	22550	0
126	20230605	174300	452481700	22550	22550	22550	22550	0
127	20230605	174200	452481700	22550	22550	22550	22550	0
128	20230605	174100	452481700	22550	22550	22550	22550	0
129	20230605	174000	452481700	22550	22550	22550	22550	0
130	20230605	173900	452481700	22550	22550	22550	22550	0
131	20230605	173800	452481700	22550	22550	22550	22550	0
132	20230605	173700	452481700	22550	22550	22550	22550	0
133	20230605	173600	452481700	22550	22550	22550	22550	0
134	20230605	173500	452481700	22550	22550	22550	22550	0
135	20230605	173400	452481700	22550	22550	22550	22550	0
136	20230605	173300	452481700	22550	22550	22550	22550	0
137	20230605	173200	452481700	22550	22550	22550	22550	0
138	20230605	173100	452481700	22550	22550	22550	22550	0
139	20230605	173000	452481700	22550	22550	22550	22550	0
140	20230605	172900	452481700	22550	22550	22550	22550	0
141	20230605	172800	452481700	22550	22550	22550	22550	0
142	20230605	172700	452481700	22550	22550	22550	22550	0
143	20230605	172600	452481700	22550	22550	22550	22550	0
144	20230605	172500	452481700	22550	22550	22550	22550	0
145	20230605	172400	452481700	22550	22550	22550	22550	0
146	20230605	172300	452481700	22550	22550	22550	22550	0
147	20230605	172200	452481700	22550	22550	22550	22550	0
148	20230605	172100	452481700	22550	22550	22550	22550	0
149	20230605	172000	452481700	22550	22550	22550	22550	0
150	20230605	171900	452481700	22550	22550	22550	22550	0
151	20230605	171800	452481700	22550	22550	22550	22550	0
152	20230605	171700	452481700	22550	22550	22550	22550	533
153	20230605	171600	452481700	22550	22550	22550	22550	0
154	20230605	171500	452481700	22550	22550	22550	22550	0
155	20230605	171400	452481700	22550	22550	22550	22550	0
156	20230605	171300	452481700	22550	22550	22550	22550	0
157	20230605	171200	452481700	22550	22550	22550	22550	0
158	20230605	171100	452481700	22550	22550	22550	22550	0
159	20230605	171000	452481700	22550	22550	22550	22550	0
160	20230605	170900	452481700	22550	22550	22550	22550	0
161	20230605	170800	452481700	22550	22550	22550	22550	0
162	20230605	170700	452481700	22550	22550	22550	22550	0
163	20230605	170600	452481700	22550	22550	22550	22550	0
164	20230605	170500	452481700	22550	22550	22550	22550	0
165	20230605	170400	452481700	22550	22550	22550	22550	0
166	20230605	170300	452481700	22550	22550	22550	22550	0
167	20230605	170200	452481700	22550	22550	22550	22550	0
168	20230605	170100	452481700	22550	22550	22550	22550	0
169	20230605	170000	452481700	22550	22550	22550	22550	0
170	20230605	165900	452481700	22550	22550	22550	22550	0
171	20230605	165800	452481700	22550	22550	22550	22550	0
172	20230605	165700	452481700	22550	22550	22550	22550	0
173	20230605	165600	452481700	22550	22550	22550	22550	0
174	20230605	165500	452481700	22550	22550	22550	22550	0
175	20230605	165400	452481700	22550	22550	22550	22550	0
176	20230605	165300	452481700	22550	22550	22550	22550	0
177	20230605	165200	452481700	22550	22550	22550	22550	0
178	20230605	165100	452481700	22550	22550	22550	22550	0
179	20230605	165000	452481700	22550	22550	22550	22550	0
180	20230605	164900	452481700	22550	22550	22550	22550	0
181	20230605	164800	452481700	22550	22550	22550	22550	0
182	20230605	164700	452481700	22550	22550	22550	22550	533
183	20230605	164600	452481700	22550	22550	22550	22550	0
184	20230605	164500	452481700	22550	22550	22550	22550	0
185	20230605	164400	452481700	22550	22550	22550	22550	0
186	20230605	164300	452481700	22550	22550	22550	22550	0
187	20230605	164200	452481700	22550	22550	22550	22550	0
188	20230605	164100	452481700	22550	22550	22550	22550	0
189	20230605	164000	452481700	22550	22550	22550	22550	0
190	20230605	163900	452481700	22550	22550	22550	22550	0
191	20230605	163800	452481700	22550	22550	22550	22550	0
192	20230605	163700	452481700	22550	22550	22550	22550	0
193	20230605	163600	452481700	22550	22550	22550	22550	0
194	20230605	163500	452481700	22550	22550	22550	22550	0
195	20230605	163400	452481700	22550	22550	22550	22550	0
196	20230605	163300	452481700	22550	22550	22550	22550	0
197	20230605	163200	452481700	22550	22550	22550	22550	0
198	20230605	163100	452481700	22550	22550	22550	22550	0
199	20230605	163000	452481700	22550	22550	22550	22550	0
200	20230605	162900	452481700	22550	22550	22550	22550	0
201	20230605	162800	452481700	22550	22550	22550	22550	0
202	20230605	162700	452481700	22550	22550	22550	22550	0
203	20230605	162600	452481700	22550	22550	22550	22550	0
204	20230605	162500	452481700	22550	22550	22550	22550	0
205	20230605	162400	452481700	22550	22550	22550	22550	0
206	20230605	162300	452481700	22550	22550	22550	22550	0
207	20230605	162200	452481700	22550	22550	22550	22550	0
208	20230605	162100	452481700	22550	22550	22550	22550	0
209	20230605	162000	452481700	22550	22550	22550	22550	0
210	20230605	161900	452481700	22550	22550	22550	22550	0
211	20230605	161800	452481700	22550	22550	22550	22550	0
212	20230605	161700	452481700	22550	22550	22550	22550	533
213	20230605	161600	452481700	22550	22550	22550	22550	0
214	20230605	161500	452481700	22550	22550	22550	22550	0
215	20230605	161400	452481700	22550	22550	22550	22550	0
216	20230605	161300	452481700	22550	22550	22550	22550	0
217	20230605	161200	452481700	22550	22550	22550	22550	0
218	20230605	161100	452481700	22550	22550	22550	22550	0
219	20230605	161000	452481700	22550	22550	22550	22550	0
220	20230605	160900	452481700	22550	22550	22550	22550	0
221	20230605	160800	452481700	22550	22550	22550	22550	0
222	20230605	160700	452481700	22550	22550	22550	22550	0
223	20230605	160600	452481700	22550	22550	22550	22550	0
224	20230605	160500	452481700	22550	22550	22550	22550	0
225	20230605	160400	452481700	22550	22550	22550	22550	0
226	20230605	160300	452481700	22550	22550	22550	22550	0
227	20230605	160200	452481700	22550	22550	22550	22550	0
228	20230605	160100	452481700	22550	22550	22550	22550	0
229	20230605	160000	452481700	22550	22550	22550	22550	0
230	20230605	155900	452481700	22550	22550	22550	22550	0
231	20230605	155800	452481700	22550	22550	22550	22550	0
232	20230605	155700	452481700	22550	22550	22550	22550	0
233	20230605	155600	452481700	22550	22550	22550	22550	0
234	20230605	155500	452481700	22550	22550	22550	22550	0
235	20230605	155400	452481700	22550	22550	22550	22550	0
236	20230605	155300	452481700	22550	22550	22550	22550	0
237	20230605	155200	452481700	22550	22550	22550	22550	0
238	20230605	155100	452481700	22550	22550	22550	22550	0
239	20230605	155000	452481700	22550	22550	22550	22550	0
240	20230605	154900	452481700	22550	22550	22550	22550	0
241	20230605	154800	452481700	22550	22550	22550	22550	0
242	20230605	154700	452481700	22550	22550	22550	22550	533
243	20230605	154600	452481700	22550	22550	22550	22550	0
244	20230605	154500	452481700	22550	22550	22550	22550	0
245	20230605	154400	452481700	22550	22550	22550	22550	0
246	20230605	154300	452481700	22550	22550	22550	22550	0
247	20230605	154200	452481700	22550	22550	22550	22550	0
248	20230605	154100	452481700	22550	22550	22550	22550	0
249	20230605	154000	452481700	22550	22550	22550	22550	0
250	20230605	153900	452481700	22550	22550	22550	22550	0
251	20230605	153800	452481700	22550	22550	22550	22550	0
252	20230605	153700	452481700	22550	22550	22550	22550	0
253	20230605	153600	452481700	22550	22550	22550	22550	0
254	20230605	153500	452481700	22550	22550	22550	22550	0
255	20230605	153400	452481700	22550	22550	22550	22550	0
256	20230605	153300	452481700	22550	22550	22550	22550	0
257	20230605	153200	452481700	22550	22550	22550	22550	0
258	20230605	153100	452481700	22550	22550	22550	22550	0
259	20230605	153000	452481700	22550	22550	22550	22550	533
260	20230605	152900	440462550	22300	22300	22300	22300	0
261	20230605	152800	440462550	22300	22300	22300	22300	0
262	20230605	152700	440462550	22300	22300	22300	22300	0
263	20230605	152600	440462550	22300	22300	22300	22300	0
264	20230605	152500	440462550	22300	22300	22300	22300	0
265	20230605	152400	440462550	22300	22300	22300	22300	0
266	20230605	152300	440462550	22300	22300	22300	22300	0
267	20230605	152200	440462550	22300	22300	22300	22300	0
268	20230605	152100	440462550	22300	22300	22300	22300	0
269	20230605	152000	440462550	22300	22300	22300	22300	0
270	20230605	151900	440462550	22300	22350	22400	22300	499
271	20230605	151800	429331150	22350	22350	22400	22350	501
272	20230605	151700	418133650	22400	22400	22400	22350	11
273	20230605	151600	417887400	22350	22400	22400	22350	4
274	20230605	151500	417797850	22350	22400	22400	22350	9
275	20230605	151400	417596650	22400	22400	22400	22350	12
276	20230605	151300	417327950	22400	22350	22400	22350	23
277	20230605	151200	416813200	22350	22350	22350	22350	1
278	20230605	151100	416790850	22400	22350	22400	22350	4
279	20230605	151000	416701350	22350	22350	22350	22350	2
280	20230605	150900	416656650	22350	22350	22400	22350	8
281	20230605	150800	416477600	22350	22350	22350	22350	2
282	20230605	150700	416432900	22400	22350	22450	22350	26
283	20230605	150600	415849450	22450	22400	22450	22400	6
284	20230605	150500	415714900	22350	22450	22450	22350	188
285	20230605	150400	411500900	22450	22400	22450	22400	52
286	20230605	150300	410336050	22400	22400	22400	22400	2
287	20230605	150200	410291250	22450	22450	22450	22450	6
288	20230605	150100	410156550	22400	22400	22400	22400	3
289	20230605	150000	410089350	22400	22400	22450	22400	13
290	20230605	145900	409798100	22400	22400	22400	22400	1
291	20230605	145800	409775700	22450	22400	22450	22400	6
292	20230605	145700	409641100	22400	22450	22450	22400	6
293	20230605	145600	409506600	22450	22450	22450	22450	101
294	20230605	145500	407239150	22500	22450	22500	22450	6
295	20230605	145400	407104200	22450	22450	22450	22450	2
296	20230605	145300	407059300	22450	22500	22500	22450	3
297	20230605	145200	406991850	22450	22450	22450	22450	2
298	20230605	145100	406946950	22500	22500	22500	22450	39
299	20230605	145000	406070000	22450	22450	22450	22450	5
300	20230605	144900	405957750	22500	22450	22500	22450	2
301	20230605	144800	405912800	22450	22500	22500	22450	4
302	20230605	144700	405822900	22500	22450	22500	22450	6
303	20230605	144600	405687950	22450	22500	22500	22450	3
304	20230605	144500	405620550	22450	22450	22450	22450	1
305	20230605	144400	405598100	22450	22500	22500	22450	7
306	20230605	144300	405440700	22450	22450	22450	22450	1
307	20230605	144200	405418250	22450	22450	22500	22450	6
308	20230605	144100	405283500	22450	22450	22450	22450	101
309	20230605	144000	403016050	22500	22450	22500	22450	7
310	20230605	143900	402858650	22500	22450	22500	22450	3
311	20230605	143800	402791200	22450	22450	22450	22450	2
312	20230605	143700	402746300	22450	22500	22500	22450	6
313	20230605	143600	402611350	22450	22450	22450	22450	102
314	20230605	143500	400321450	22450	22450	22500	22450	6
315	20230605	143400	400186650	22450	22450	22450	22450	2
316	20230605	143300	400141750	22500	22450	22500	22450	6
317	20230605	143200	400006800	22450	22450	22450	22450	2
318	20230605	143100	399961900	22500	22450	22500	22450	4
319	20230605	143000	399872000	22450	22500	22500	22450	2
320	20230605	142900	399827050	22450	22500	22500	22450	5
321	20230605	142800	399714650	22450	22500	22500	22450	2
322	20230605	142700	399669700	22500	22450	22500	22450	5
323	20230605	142600	399557400	22500	22500	22500	22450	8
324	20230605	142500	399377500	22450	22450	22450	22450	1
325	20230605	142400	399355050	22500	22450	22500	22450	3
326	20230605	142300	399287650	22450	22450	22450	22450	3
327	20230605	142200	399220300	22500	22500	22500	22500	5
328	20230605	142100	399107800	22450	22500	22500	22450	5
329	20230605	142000	398995400	22450	22450	22450	22450	6
330	20230605	141900	398860700	22450	22500	22500	22450	5
331	20230605	141800	398748400	22500	22500	22500	22450	7
332	20230605	141700	398591000	22500	22450	22500	22450	3
333	20230605	141600	398523550	22500	22450	22500	22450	46
334	20230605	141500	397488750	22500	22500	22500	22500	4
335	20230605	141400	397398750	22450	22450	22450	22450	1
336	20230605	141300	397376300	22550	22500	22550	22500	152
337	20230605	141200	393956200	22500	22500	22500	22500	4
338	20230605	141100	393866200	22550	22500	22550	22500	6
339	20230605	141000	393730950	22500	22550	22550	22500	3
340	20230605	140900	393663400	22500	22500	22500	22500	101
341	20230605	140800	391390900	22550	22500	22550	22500	259
342	20230605	140700	385550650	22550	22550	22550	22550	32
343	20230605	140600	384829050	22500	22500	22500	22500	22
344	20230605	140500	384334050	22450	22450	22450	22450	2
345	20230605	140400	384289150	22500	22450	22500	22450	22
346	20230605	140300	383794950	22450	22450	22450	22450	13
347	20230605	140200	383503100	22500	22450	22500	22450	313
348	20230605	140100	376476200	22500	22500	22500	22500	1
349	20230605	140000	376453700	22500	22500	22550	22500	4
350	20230605	135900	376363650	22550	22550	22550	22550	3
351	20230605	135800	376296000	22450	22400	22450	22400	3
352	20230605	135700	376228700	22500	22350	22500	22350	4
353	20230605	135600	376139150	22400	22400	22400	22400	2838
354	20230605	135500	312567950	22450	22400	22450	22400	4
355	20230605	135400	312478250	22400	22400	22400	22400	3
356	20230605	135300	312411050	22450	22400	22450	22400	7
357	20230605	135200	312254050	22450	22450	22450	22450	2
358	20230605	135100	312209150	22400	22400	22400	22400	2
359	20230605	135000	312164350	22400	22400	22450	22400	45
360	20230605	134900	311156300	22450	22450	22450	22400	10
361	20230605	134800	310932050	22400	22450	22450	22400	2
362	20230605	134700	310887200	22400	22450	22450	22400	3
363	20230605	134600	310819950	22400	22400	22450	22400	7
364	20230605	134500	310662900	22400	22400	22400	22400	4
365	20230605	134400	310573300	22450	22400	22450	22400	81
366	20230605	134300	308758850	22400	22450	22450	22400	4
367	20230605	134200	308669150	22400	22450	22450	22400	5
368	20230605	134100	308556950	22400	22450	22450	22400	6
369	20230605	134000	308422500	22400	22400	22400	22400	1
370	20230605	133900	308400100	22450	22450	22450	22400	7
371	20230605	133800	308243050	22450	22450	22450	22450	117
372	20230605	133700	305616400	22450	22450	22500	22450	7
373	20230605	133600	305459150	22450	22450	22450	22450	10
374	20230605	133500	305234650	22450	22500	22500	22450	6
375	20230605	133400	305099700	22450	22500	22500	22450	5
376	20230605	133300	304987350	22450	22450	22450	22450	2
377	20230605	133200	304942450	22450	22450	22500	22450	41
378	20230605	133100	304021950	22500	22450	22500	22450	5
379	20230605	133000	303909550	22500	22500	22500	22450	229
380	20230605	132900	298757250	22450	22450	22450	22450	2
381	20230605	132800	298712350	22500	22500	22500	22500	6
382	20230605	132700	298577350	22450	22450	22450	22450	1
383	20230605	132600	298554900	22500	22450	22500	22450	11
384	20230605	132500	298307900	22450	22500	22500	22450	4
385	20230605	132400	298218000	22450	22450	22450	22450	1
386	20230605	132300	298195550	22400	22450	22500	22400	1304
387	20230605	132200	268978650	22450	22450	22450	22450	3
388	20230605	132100	268911300	22500	22500	22500	22500	1
389	20230605	132000	268888800	22500	22500	22500	22500	1
390	20230605	131900	268866300	22450	22400	22450	22400	91
391	20230605	131800	266827800	22400	22400	22400	22400	2
392	20230605	131700	266783000	22500	22450	22500	22450	53
393	20230605	131600	265592950	22450	22450	22450	22450	49
394	20230605	131500	264492900	22500	22450	22500	22450	9
395	20230605	131400	264290750	22450	22450	22500	22450	110
396	20230605	131300	261821200	22500	22500	22500	22500	10
397	20230605	131200	261596200	22500	22500	22500	22500	2
398	20230605	131100	261551200	22400	22400	22400	22400	2
399	20230605	131000	261506400	22500	22500	22500	22450	341
400	20230605	130900	253850700	22450	22450	22450	22450	320
401	20230605	130800	246666700	22450	22500	22500	22450	642
402	20230605	130700	232223200	22500	22500	22500	22500	3
403	20230605	130600	232155700	22550	22550	22550	22550	6
404	20230605	130500	232020400	22550	22600	22600	22550	52
405	20230605	130400	230847750	22550	22550	22550	22550	0
406	20230605	130300	230847750	22550	22600	22600	22550	25
407	20230605	130200	230283900	22600	22600	22600	22600	3
408	20230605	130100	230216100	22600	22600	22600	22600	12
409	20230605	130000	229944900	22550	22550	22550	22550	2
410	20230605	125900	229899800	22550	22550	22600	22550	7
411	20230605	125800	229741900	22600	22550	22600	22550	45
412	20230605	125700	228727000	22550	22550	22550	22550	3
413	20230605	125600	228659350	22550	22600	22600	22550	6
414	20230605	125500	228524000	22550	22550	22550	22550	3
415	20230605	125400	228456350	22550	22500	22550	22500	27
416	20230605	125300	227848750	22550	22550	22550	22550	0
417	20230605	125200	227848750	22550	22550	22550	22500	8
418	20230605	125100	227668500	22550	22550	22600	22550	47
419	20230605	125000	226606400	22550	22550	22600	22550	12
420	20230605	124900	226335750	22600	22600	22600	22600	0
421	20230605	124800	226335750	22600	22600	22600	22550	7
422	20230605	124700	226177650	22600	22600	22600	22600	1
423	20230605	124600	226155050	22600	22600	22600	22600	0
424	20230605	124500	226155050	22600	22600	22600	22600	2
425	20230605	124400	226109850	22600	22550	22600	22550	7
426	20230605	124300	225951800	22600	22600	22600	22600	0
427	20230605	124200	225951800	22600	22600	22600	22600	1
428	20230605	124100	225929200	22550	22600	22600	22550	12
429	20230605	124000	225658400	22550	22550	22550	22550	4
430	20230605	123900	225568200	22600	22600	22600	22600	2
431	20230605	123800	225523000	22550	22600	22600	22550	8
432	20230605	123700	225342550	22550	22550	22600	22550	200
433	20230605	123600	220832350	22600	22600	22600	22600	2
434	20230605	123500	220787150	22600	22600	22600	22600	0
435	20230605	123400	220787150	22600	22600	22600	22600	1
436	20230605	123300	220764550	22600	22550	22600	22550	5
437	20230605	123200	220651650	22600	22550	22600	22550	17
438	20230605	123100	220268150	22550	22550	22550	22550	14
439	20230605	123000	219952450	22600	22600	22600	22600	5
440	20230605	122900	219839450	22550	22600	22600	22550	4
441	20230605	122800	219749200	22600	22600	22600	22600	0
442	20230605	122700	219749200	22600	22600	22600	22600	2
443	20230605	122600	219704000	22600	22600	22600	22600	3
444	20230605	122500	219636200	22550	22600	22600	22550	3
445	20230605	122400	219568500	22600	22600	22600	22600	1
446	20230605	122300	219545900	22600	22600	22600	22600	66
447	20230605	122200	218054300	22600	22600	22600	22600	1
448	20230605	122100	218031700	22550	22600	22600	22550	4
449	20230605	122000	217941450	22600	22600	22600	22600	199
450	20230605	121900	213444050	22600	22550	22600	22550	144
451	20230605	121800	210196650	22600	22550	22600	22550	6
452	20230605	121700	210061150	22600	22600	22600	22600	0
453	20230605	121600	210061150	22600	22600	22600	22600	6
454	20230605	121500	209925550	22600	22600	22600	22600	6
455	20230605	121400	209789950	22600	22550	22600	22550	5
456	20230605	121300	209677100	22600	22600	22600	22600	2
457	20230605	121200	209631900	22600	22600	22600	22600	6
458	20230605	121100	209496300	22600	22600	22600	22600	0
459	20230605	121000	209496300	22600	22600	22600	22550	15
460	20230605	120900	209157400	22600	22600	22600	22600	4
461	20230605	120800	209067000	22600	22600	22600	22600	4
462	20230605	120700	208976600	22600	22600	22600	22600	1
463	20230605	120600	208954000	22600	22550	22600	22550	5
464	20230605	120500	208841150	22550	22600	22600	22550	6
465	20230605	120400	208705750	22600	22600	22600	22600	3
466	20230605	120300	208637950	22600	22600	22600	22550	3
467	20230605	120200	208570200	22550	22550	22550	22550	3
468	20230605	120100	208502550	22600	22600	22600	22600	7
469	20230605	120000	208344350	22600	22600	22600	22600	3
470	20230605	115900	208276550	22600	22600	22600	22600	4
471	20230605	115800	208186150	22550	22600	22600	22550	7
472	20230605	115700	208028100	22600	22550	22600	22550	9
473	20230605	115600	207825000	22550	22600	22600	22550	4
474	20230605	115500	207734700	22550	22550	22550	22550	2
475	20230605	115400	207689600	22600	22600	22600	22600	5
476	20230605	115300	207576600	22600	22600	22600	22600	1
477	20230605	115200	207554000	22600	22600	22600	22600	2
478	20230605	115100	207508800	22550	22600	22600	22550	4
479	20230605	115000	207418550	22600	22600	22600	22600	4
480	20230605	114900	207328150	22550	22600	22600	22550	2
481	20230605	114800	207283000	22550	22550	22550	22550	0
482	20230605	114700	207283000	22550	22600	22600	22550	4
483	20230605	114600	207192700	22600	22600	22600	22600	4
484	20230605	114500	207102300	22600	22600	22600	22600	1
485	20230605	114400	207079700	22600	22600	22600	22600	1
486	20230605	114300	207057100	22550	22550	22550	22550	3
487	20230605	114200	206989450	22600	22550	22600	22550	30
488	20230605	114100	206311500	22550	22550	22550	22550	0
489	20230605	114000	206311500	22550	22550	22550	22500	41
490	20230605	113900	205388050	22550	22600	22600	22550	11
491	20230605	113800	205139550	22600	22600	22600	22600	2
492	20230605	113700	205094350	22600	22600	22600	22600	0
493	20230605	113600	205094350	22600	22600	22600	22550	7
494	20230605	113500	204936300	22600	22600	22600	22600	9
495	20230605	113400	204732900	22600	22600	22600	22600	3
496	20230605	113300	204665100	22550	22550	22550	22550	51
497	20230605	113200	203515050	22550	22550	22550	22500	17
498	20230605	113100	203131800	22550	22550	22550	22550	6
499	20230605	113000	202996500	22550	22550	22550	22550	0
500	20230605	112900	202996500	22550	22550	22550	22550	3
501	20230605	112800	202928850	22550	22550	22550	22500	33
502	20230605	112700	202184850	22550	22550	22550	22550	2
503	20230605	112600	202139750	22550	22550	22550	22550	0
504	20230605	112500	202139750	22550	22550	22550	22550	22
505	20230605	112400	201643650	22500	22500	22500	22500	2
506	20230605	112300	201598650	22550	22550	22550	22550	1
507	20230605	112200	201576100	22550	22550	22550	22550	1
508	20230605	112100	201553550	22500	22550	22550	22500	4
509	20230605	112000	201463400	22500	22550	22550	22500	5
510	20230605	111900	201350800	22550	22550	22550	22550	0
511	20230605	111800	201350800	22550	22550	22550	22550	1
512	20230605	111700	201328250	22550	22500	22550	22500	11
513	20230605	111600	201080550	22550	22550	22550	22550	2
514	20230605	111500	201035450	22550	22550	22550	22550	1
515	20230605	111400	201012900	22550	22550	22550	22550	4
516	20230605	111300	200922700	22500	22550	22550	22500	5
517	20230605	111200	200810100	22550	22550	22550	22550	0
518	20230605	111100	200810100	22550	22550	22550	22550	1
519	20230605	111000	200787550	22550	22600	22600	22550	180
520	20230605	110900	196728050	22600	22550	22600	22550	3
521	20230605	110800	196660350	22600	22600	22600	22600	0
522	20230605	110700	196660350	22600	22600	22600	22600	10
523	20230605	110600	196434350	22550	22600	22600	22550	51
524	20230605	110500	195284250	22600	22550	22600	22550	13
525	20230605	110400	194990750	22600	22600	22600	22600	22
526	20230605	110300	194493550	22600	22600	22600	22550	165
527	20230605	110200	190769550	22600	22600	22600	22600	6
528	20230605	110100	190633950	22550	22550	22600	22550	11
529	20230605	110000	190385600	22600	22600	22600	22600	7
530	20230605	105900	190227400	22600	22600	22600	22600	4
531	20230605	105800	190137000	22600	22550	22600	22550	69
532	20230605	105700	188577800	22600	22600	22600	22600	5
533	20230605	105600	188464800	22600	22600	22600	22600	6
534	20230605	105500	188329200	22600	22600	22600	22600	3
535	20230605	105400	188261400	22600	22600	22600	22550	8
536	20230605	105300	188080700	22550	22550	22550	22550	384
537	20230605	105200	179421500	22550	22550	22550	22550	13
538	20230605	105100	179128350	22550	22550	22550	22550	4
539	20230605	105000	179038150	22550	22500	22550	22500	38
540	20230605	104900	178182900	22550	22550	22550	22550	16
541	20230605	104800	177822100	22550	22550	22550	22550	5
542	20230605	104700	177709350	22550	22500	22550	22500	105
543	20230605	104600	175346800	22500	22550	22550	22500	12
544	20230605	104500	175076300	22550	22550	22550	22550	4
545	20230605	104400	174986100	22500	22500	22550	22500	39
546	20230605	104300	174108550	22500	22500	22500	22500	17
547	20230605	104200	173726050	22500	22550	22550	22500	4
548	20230605	104100	173636000	22550	22550	22550	22550	5
549	20230605	104000	173523250	22550	22550	22550	22550	2
550	20230605	103900	173478150	22500	22500	22500	22500	3
551	20230605	103800	173410650	22550	22550	22550	22550	31
552	20230605	103700	172711600	22550	22550	22550	22550	0
553	20230605	103600	172711600	22550	22550	22550	22550	3
554	20230605	103500	172643950	22500	22550	22550	22500	27
555	20230605	103400	172035250	22550	22600	22600	22550	153
556	20230605	103300	168584900	22600	22600	22600	22600	7
557	20230605	103200	168426700	22600	22600	22600	22600	0
558	20230605	103100	168426700	22600	22550	22600	22550	6
559	20230605	103000	168291350	22600	22550	22600	22500	535
560	20230605	102900	156253700	22600	22600	22600	22600	1
561	20230605	102800	156231100	22600	22600	22600	22600	5
562	20230605	102700	156118100	22550	22600	22600	22550	8
563	20230605	102600	155937400	22600	22600	22600	22600	6
564	20230605	102500	155801800	22600	22600	22600	22600	0
565	20230605	102400	155801800	22600	22600	22600	22600	2
566	20230605	102300	155756600	22550	22550	22600	22550	55
567	20230605	102200	154515950	22500	22600	22600	22500	72
568	20230605	102100	152890600	22600	22600	22600	22600	0
569	20230605	102000	152890600	22600	22600	22600	22550	58
570	20230605	101900	151582450	22550	22550	22550	22550	2
571	20230605	101800	151537350	22600	22550	22600	22550	5
572	20230605	101700	151424500	22550	22550	22550	22550	120
573	20230605	101600	148718500	22550	22600	22600	22550	18
574	20230605	101500	148312250	22550	22600	22600	22550	202
575	20230605	101400	143757050	22600	22600	22600	22600	5
576	20230605	101300	143644050	22600	22600	22600	22600	7
577	20230605	101200	143485850	22600	22550	22600	22550	18
578	20230605	101100	143079150	22600	22600	22600	22600	6
579	20230605	101000	142943550	22600	22600	22600	22600	0
580	20230605	100900	142943550	22600	22550	22600	22550	105
581	20230605	100800	140575550	22550	22600	22600	22550	5
582	20230605	100700	140462700	22550	22550	22600	22550	50
583	20230605	100600	139334950	22600	22600	22600	22600	2
584	20230605	100500	139289750	22500	22500	22500	22500	0
585	20230605	100400	139289750	22500	22550	22550	22500	83
586	20230605	100300	137421650	22500	22550	22550	22500	4
587	20230605	100200	137331500	22600	22600	22600	22600	1
588	20230605	100100	137308900	22500	22500	22500	22500	64
589	20230605	100000	135868900	22550	22550	22550	22550	13
590	20230605	095900	135575750	22500	22650	22650	22500	929
591	20230605	095800	114638600	22650	22600	22650	22600	14
592	20230605	095700	114321600	22600	22600	22650	22600	54
593	20230605	095600	113101100	22650	22650	22650	22650	33
594	20230605	095500	112353650	22650	22650	22650	22650	7
595	20230605	095400	112195100	22600	22600	22650	22600	73
596	20230605	095300	110545150	22600	22650	22650	22600	19
597	20230605	095200	110115500	22650	22650	22650	22650	12
598	20230605	095100	109843700	22650	22650	22650	22650	5
599	20230605	095000	109730450	22650	22650	22650	22650	1
600	20230605	094900	109707800	22650	22600	22650	22600	35
601	20230605	094800	108915900	22650	22650	22650	22650	6
602	20230605	094700	108780000	22650	22650	22650	22600	103
603	20230605	094600	106447200	22600	22600	22600	22550	167
604	20230605	094500	102676750	22550	22550	22550	22550	38
605	20230605	094400	101819850	22600	22600	22600	22600	22
606	20230605	094300	101322650	22600	22600	22600	22600	18
607	20230605	094200	100915850	22600	22600	22600	22600	1
608	20230605	094100	100893250	22550	22600	22600	22550	23
609	20230605	094000	100373650	22600	22600	22600	22550	5
610	20230605	093900	100260700	22600	22600	22600	22600	5
611	20230605	093800	100147700	22550	22550	22550	22550	3
612	20230605	093700	100080050	22600	22600	22600	22550	17
613	20230605	093600	99696100	22600	22600	22600	22600	3
614	20230605	093500	99628300	22600	22600	22600	22600	33
615	20230605	093400	98882500	22600	22650	22650	22600	404
616	20230605	093300	89751850	22600	22650	22650	22600	6
617	20230605	093200	89616200	22650	22600	22650	22600	20
618	20230605	093100	89164000	22600	22600	22600	22600	25
619	20230605	093000	88599000	22550	22550	22600	22550	78
620	20230605	092900	86840000	22600	22600	22600	22600	4
621	20230605	092800	86749600	22600	22600	22600	22600	1
622	20230605	092700	86727000	22600	22600	22600	22600	269
623	20230605	092600	80647600	22600	22650	22650	22600	118
624	20230605	092500	77975000	22650	22600	22650	22600	54
625	20230605	092400	76754450	22600	22600	22600	22600	2
626	20230605	092300	76709250	22600	22550	22600	22550	269
627	20230605	092200	70630250	22550	22600	22600	22550	15
628	20230605	092100	70291800	22600	22600	22600	22600	4
629	20230605	092000	70201400	22600	22600	22600	22550	15
630	20230605	091900	69862650	22600	22600	22650	22600	443
631	20230605	091800	59845000	22600	22650	22650	22600	25
632	20230605	091700	59279350	22650	22650	22700	22600	612
633	20230605	091600	45417850	22650	22500	22650	22500	681
634	20230605	091500	30012900	22400	22400	22400	22400	3
635	20230605	091400	29945700	22450	22450	22450	22450	554
636	20230605	091300	17508400	22400	22400	22400	22400	0
637	20230605	091200	17508400	22400	22400	22400	22400	0
638	20230605	091100	17508400	22400	22400	22400	22400	7
639	20230605	091000	17351600	22450	22400	22450	22400	33
640	20230605	090900	16612350	22350	22350	22350	22350	1
641	20230605	090800	16590000	22350	22350	22350	22350	17
642	20230605	090700	16210050	22400	22500	22500	22350	187
643	20230605	090600	12024900	22450	22450	22450	22450	0
644	20230605	090500	12024900	22450	22450	22450	22450	4
645	20230605	090400	11935100	22400	22450	22450	22400	147
646	20230605	090300	8636100	22450	22400	22450	22400	51
647	20230605	090200	7491200	22400	22450	22450	22400	6
648	20230605	090100	7356750	22350	22350	22350	22350	37
649	20230605	090000	6529800	22350	22350	22400	22350	291