KissMeData/382900/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212600	739118350	27950	27950	27950	27950	348
3	20230605	212500	739118350	27950	27950	27950	27950	0
4	20230605	212400	739118350	27950	27950	27950	27950	0
5	20230605	212300	739118350	27950	27950	27950	27950	0
6	20230605	212200	739118350	27950	27950	27950	27950	0
7	20230605	212100	739118350	27950	27950	27950	27950	0
8	20230605	212000	739118350	27950	27950	27950	27950	0
9	20230605	211900	739118350	27950	27950	27950	27950	0
10	20230605	211800	739118350	27950	27950	27950	27950	0
11	20230605	211700	739118350	27950	27950	27950	27950	0
12	20230605	211600	739118350	27950	27950	27950	27950	0
13	20230605	211500	739118350	27950	27950	27950	27950	0
14	20230605	211400	739118350	27950	27950	27950	27950	0
15	20230605	211300	739118350	27950	27950	27950	27950	0
16	20230605	211200	739118350	27950	27950	27950	27950	0
17	20230605	211100	739118350	27950	27950	27950	27950	0
18	20230605	211000	739118350	27950	27950	27950	27950	0
19	20230605	210900	739118350	27950	27950	27950	27950	0
20	20230605	210800	739118350	27950	27950	27950	27950	0
21	20230605	210700	739118350	27950	27950	27950	27950	0
22	20230605	210600	739118350	27950	27950	27950	27950	0
23	20230605	210500	739118350	27950	27950	27950	27950	0
24	20230605	210400	739118350	27950	27950	27950	27950	0
25	20230605	210300	739118350	27950	27950	27950	27950	0
26	20230605	210200	739118350	27950	27950	27950	27950	0
27	20230605	210100	739118350	27950	27950	27950	27950	0
28	20230605	210000	739118350	27950	27950	27950	27950	0
29	20230605	205900	739118350	27950	27950	27950	27950	0
30	20230605	205800	739118350	27950	27950	27950	27950	0
31	20230605	205700	739118350	27950	27950	27950	27950	0
32	20230605	205600	739118350	27950	27950	27950	27950	348
33	20230605	205500	739118350	27950	27950	27950	27950	0
34	20230605	205400	739118350	27950	27950	27950	27950	0
35	20230605	205300	739118350	27950	27950	27950	27950	0
36	20230605	205200	739118350	27950	27950	27950	27950	0
37	20230605	205100	739118350	27950	27950	27950	27950	0
38	20230605	205000	739118350	27950	27950	27950	27950	0
39	20230605	204900	739118350	27950	27950	27950	27950	0
40	20230605	204800	739118350	27950	27950	27950	27950	0
41	20230605	204700	739118350	27950	27950	27950	27950	0
42	20230605	204600	739118350	27950	27950	27950	27950	0
43	20230605	204500	739118350	27950	27950	27950	27950	0
44	20230605	204400	739118350	27950	27950	27950	27950	0
45	20230605	204300	739118350	27950	27950	27950	27950	0
46	20230605	204200	739118350	27950	27950	27950	27950	0
47	20230605	204100	739118350	27950	27950	27950	27950	0
48	20230605	204000	739118350	27950	27950	27950	27950	0
49	20230605	203900	739118350	27950	27950	27950	27950	0
50	20230605	203800	739118350	27950	27950	27950	27950	0
51	20230605	203700	739118350	27950	27950	27950	27950	0
52	20230605	203600	739118350	27950	27950	27950	27950	0
53	20230605	203500	739118350	27950	27950	27950	27950	0
54	20230605	203400	739118350	27950	27950	27950	27950	0
55	20230605	203300	739118350	27950	27950	27950	27950	0
56	20230605	203200	739118350	27950	27950	27950	27950	0
57	20230605	203100	739118350	27950	27950	27950	27950	0
58	20230605	203000	739118350	27950	27950	27950	27950	0
59	20230605	202900	739118350	27950	27950	27950	27950	0
60	20230605	202800	739118350	27950	27950	27950	27950	0
61	20230605	202700	739118350	27950	27950	27950	27950	0
62	20230605	202600	739118350	27950	27950	27950	27950	348
63	20230605	202500	739118350	27950	27950	27950	27950	0
64	20230605	202400	739118350	27950	27950	27950	27950	0
65	20230605	202300	739118350	27950	27950	27950	27950	0
66	20230605	202200	739118350	27950	27950	27950	27950	0
67	20230605	202100	739118350	27950	27950	27950	27950	0
68	20230605	202000	739118350	27950	27950	27950	27950	0
69	20230605	201900	739118350	27950	27950	27950	27950	0
70	20230605	201800	739118350	27950	27950	27950	27950	0
71	20230605	201700	739118350	27950	27950	27950	27950	0
72	20230605	201600	739118350	27950	27950	27950	27950	0
73	20230605	201500	739118350	27950	27950	27950	27950	0
74	20230605	201400	739118350	27950	27950	27950	27950	0
75	20230605	201300	739118350	27950	27950	27950	27950	0
76	20230605	201200	739118350	27950	27950	27950	27950	0
77	20230605	201100	739118350	27950	27950	27950	27950	0
78	20230605	201000	739118350	27950	27950	27950	27950	0
79	20230605	200900	739118350	27950	27950	27950	27950	0
80	20230605	200800	739118350	27950	27950	27950	27950	0
81	20230605	200700	739118350	27950	27950	27950	27950	0
82	20230605	200600	739118350	27950	27950	27950	27950	0
83	20230605	200500	739118350	27950	27950	27950	27950	0
84	20230605	200400	739118350	27950	27950	27950	27950	0
85	20230605	200300	739118350	27950	27950	27950	27950	0
86	20230605	200200	739118350	27950	27950	27950	27950	0
87	20230605	200100	739118350	27950	27950	27950	27950	0
88	20230605	200000	739118350	27950	27950	27950	27950	0
89	20230605	195900	739118350	27950	27950	27950	27950	0
90	20230605	195800	739118350	27950	27950	27950	27950	0
91	20230605	195700	739118350	27950	27950	27950	27950	0
92	20230605	195600	739118350	27950	27950	27950	27950	348
93	20230605	195500	739118350	27950	27950	27950	27950	0
94	20230605	195400	739118350	27950	27950	27950	27950	0
95	20230605	195300	739118350	27950	27950	27950	27950	0
96	20230605	195200	739118350	27950	27950	27950	27950	0
97	20230605	195100	739118350	27950	27950	27950	27950	0
98	20230605	195000	739118350	27950	27950	27950	27950	0
99	20230605	194900	739118350	27950	27950	27950	27950	0
100	20230605	194800	739118350	27950	27950	27950	27950	0
101	20230605	194700	739118350	27950	27950	27950	27950	0
102	20230605	194600	739118350	27950	27950	27950	27950	0
103	20230605	194500	739118350	27950	27950	27950	27950	0
104	20230605	194400	739118350	27950	27950	27950	27950	0
105	20230605	194300	739118350	27950	27950	27950	27950	0
106	20230605	194200	739118350	27950	27950	27950	27950	0
107	20230605	194100	739118350	27950	27950	27950	27950	0
108	20230605	194000	739118350	27950	27950	27950	27950	0
109	20230605	193900	739118350	27950	27950	27950	27950	0
110	20230605	193800	739118350	27950	27950	27950	27950	0
111	20230605	193700	739118350	27950	27950	27950	27950	0
112	20230605	193600	739118350	27950	27950	27950	27950	0
113	20230605	193500	739118350	27950	27950	27950	27950	0
114	20230605	193400	739118350	27950	27950	27950	27950	0
115	20230605	193300	739118350	27950	27950	27950	27950	0
116	20230605	193200	739118350	27950	27950	27950	27950	0
117	20230605	193100	739118350	27950	27950	27950	27950	0
118	20230605	193000	739118350	27950	27950	27950	27950	0
119	20230605	192900	739118350	27950	27950	27950	27950	0
120	20230605	192800	739118350	27950	27950	27950	27950	0
121	20230605	192700	739118350	27950	27950	27950	27950	0
122	20230605	192600	739118350	27950	27950	27950	27950	348
123	20230605	192500	739118350	27950	27950	27950	27950	0
124	20230605	192400	739118350	27950	27950	27950	27950	0
125	20230605	192300	739118350	27950	27950	27950	27950	0
126	20230605	192200	739118350	27950	27950	27950	27950	0
127	20230605	192100	739118350	27950	27950	27950	27950	0
128	20230605	192000	739118350	27950	27950	27950	27950	0
129	20230605	191900	739118350	27950	27950	27950	27950	0
130	20230605	191800	739118350	27950	27950	27950	27950	0
131	20230605	191700	739118350	27950	27950	27950	27950	0
132	20230605	191600	739118350	27950	27950	27950	27950	0
133	20230605	191500	739118350	27950	27950	27950	27950	0
134	20230605	191400	739118350	27950	27950	27950	27950	0
135	20230605	191300	739118350	27950	27950	27950	27950	0
136	20230605	191200	739118350	27950	27950	27950	27950	0
137	20230605	191100	739118350	27950	27950	27950	27950	0
138	20230605	191000	739118350	27950	27950	27950	27950	0
139	20230605	190900	739118350	27950	27950	27950	27950	0
140	20230605	190800	739118350	27950	27950	27950	27950	0
141	20230605	190700	739118350	27950	27950	27950	27950	0
142	20230605	190600	739118350	27950	27950	27950	27950	0
143	20230605	190500	739118350	27950	27950	27950	27950	0
144	20230605	190400	739118350	27950	27950	27950	27950	0
145	20230605	190300	739118350	27950	27950	27950	27950	0
146	20230605	190200	739118350	27950	27950	27950	27950	0
147	20230605	190100	739118350	27950	27950	27950	27950	0
148	20230605	190000	739118350	27950	27950	27950	27950	0
149	20230605	185900	739118350	27950	27950	27950	27950	0
150	20230605	185800	739118350	27950	27950	27950	27950	0
151	20230605	185700	739118350	27950	27950	27950	27950	0
152	20230605	185600	739118350	27950	27950	27950	27950	348
153	20230605	185500	739118350	27950	27950	27950	27950	0
154	20230605	185400	739118350	27950	27950	27950	27950	0
155	20230605	185300	739118350	27950	27950	27950	27950	0
156	20230605	185200	739118350	27950	27950	27950	27950	0
157	20230605	185100	739118350	27950	27950	27950	27950	0
158	20230605	185000	739118350	27950	27950	27950	27950	0
159	20230605	184900	739118350	27950	27950	27950	27950	0
160	20230605	184800	739118350	27950	27950	27950	27950	0
161	20230605	184700	739118350	27950	27950	27950	27950	0
162	20230605	184600	739118350	27950	27950	27950	27950	0
163	20230605	184500	739118350	27950	27950	27950	27950	0
164	20230605	184400	739118350	27950	27950	27950	27950	0
165	20230605	184300	739118350	27950	27950	27950	27950	0
166	20230605	184200	739118350	27950	27950	27950	27950	0
167	20230605	184100	739118350	27950	27950	27950	27950	0
168	20230605	184000	739118350	27950	27950	27950	27950	0
169	20230605	183900	739118350	27950	27950	27950	27950	0
170	20230605	183800	739118350	27950	27950	27950	27950	0
171	20230605	183700	739118350	27950	27950	27950	27950	0
172	20230605	183600	739118350	27950	27950	27950	27950	0
173	20230605	183500	739118350	27950	27950	27950	27950	0
174	20230605	183400	739118350	27950	27950	27950	27950	0
175	20230605	183300	739118350	27950	27950	27950	27950	0
176	20230605	183200	739118350	27950	27950	27950	27950	0
177	20230605	183100	739118350	27950	27950	27950	27950	0
178	20230605	183000	739118350	27950	27950	27950	27950	0
179	20230605	182900	739118350	27950	27950	27950	27950	0
180	20230605	182800	739118350	27950	27950	27950	27950	0
181	20230605	182700	739118350	27950	27950	27950	27950	0
182	20230605	182600	739118350	27950	27950	27950	27950	348
183	20230605	182500	739118350	27950	27950	27950	27950	0
184	20230605	182400	739118350	27950	27950	27950	27950	0
185	20230605	182300	739118350	27950	27950	27950	27950	0
186	20230605	182200	739118350	27950	27950	27950	27950	0
187	20230605	182100	739118350	27950	27950	27950	27950	0
188	20230605	182000	739118350	27950	27950	27950	27950	0
189	20230605	181900	739118350	27950	27950	27950	27950	0
190	20230605	181800	739118350	27950	27950	27950	27950	0
191	20230605	181700	739118350	27950	27950	27950	27950	0
192	20230605	181600	739118350	27950	27950	27950	27950	0
193	20230605	181500	739118350	27950	27950	27950	27950	0
194	20230605	181400	739118350	27950	27950	27950	27950	0
195	20230605	181300	739118350	27950	27950	27950	27950	0
196	20230605	181200	739118350	27950	27950	27950	27950	0
197	20230605	181100	739118350	27950	27950	27950	27950	0
198	20230605	181000	739118350	27950	27950	27950	27950	0
199	20230605	180900	739118350	27950	27950	27950	27950	0
200	20230605	180800	739118350	27950	27950	27950	27950	0
201	20230605	180700	739118350	27950	27950	27950	27950	0
202	20230605	180600	739118350	27950	27950	27950	27950	0
203	20230605	180500	739118350	27950	27950	27950	27950	0
204	20230605	180400	739118350	27950	27950	27950	27950	0
205	20230605	180300	739118350	27950	27950	27950	27950	0
206	20230605	180200	739118350	27950	27950	27950	27950	0
207	20230605	180100	739118350	27950	27950	27950	27950	0
208	20230605	180000	739118350	27950	27950	27950	27950	0
209	20230605	175900	739118350	27950	27950	27950	27950	0
210	20230605	175800	739118350	27950	27950	27950	27950	0
211	20230605	175700	739118350	27950	27950	27950	27950	0
212	20230605	175600	739118350	27950	27950	27950	27950	348
213	20230605	175500	739118350	27950	27950	27950	27950	0
214	20230605	175400	739118350	27950	27950	27950	27950	0
215	20230605	175300	739118350	27950	27950	27950	27950	0
216	20230605	175200	739118350	27950	27950	27950	27950	0
217	20230605	175100	739118350	27950	27950	27950	27950	0
218	20230605	175000	739118350	27950	27950	27950	27950	0
219	20230605	174900	739118350	27950	27950	27950	27950	0
220	20230605	174800	739118350	27950	27950	27950	27950	0
221	20230605	174700	739118350	27950	27950	27950	27950	0
222	20230605	174600	739118350	27950	27950	27950	27950	0
223	20230605	174500	739118350	27950	27950	27950	27950	0
224	20230605	174400	739118350	27950	27950	27950	27950	0
225	20230605	174300	739118350	27950	27950	27950	27950	0
226	20230605	174200	739118350	27950	27950	27950	27950	0
227	20230605	174100	739118350	27950	27950	27950	27950	0
228	20230605	174000	739118350	27950	27950	27950	27950	0
229	20230605	173900	739118350	27950	27950	27950	27950	0
230	20230605	173800	739118350	27950	27950	27950	27950	0
231	20230605	173700	739118350	27950	27950	27950	27950	0
232	20230605	173600	739118350	27950	27950	27950	27950	0
233	20230605	173500	739118350	27950	27950	27950	27950	0
234	20230605	173400	739118350	27950	27950	27950	27950	0
235	20230605	173300	739118350	27950	27950	27950	27950	0
236	20230605	173200	739118350	27950	27950	27950	27950	0
237	20230605	173100	739118350	27950	27950	27950	27950	0
238	20230605	173000	739118350	27950	27950	27950	27950	0
239	20230605	172900	739118350	27950	27950	27950	27950	0
240	20230605	172800	739118350	27950	27950	27950	27950	0
241	20230605	172700	739118350	27950	27950	27950	27950	0
242	20230605	172600	739118350	27950	27950	27950	27950	348
243	20230605	172500	739118350	27950	27950	27950	27950	0
244	20230605	172400	739118350	27950	27950	27950	27950	0
245	20230605	172300	739118350	27950	27950	27950	27950	0
246	20230605	172200	739118350	27950	27950	27950	27950	0
247	20230605	172100	739118350	27950	27950	27950	27950	0
248	20230605	172000	739118350	27950	27950	27950	27950	0
249	20230605	171900	739118350	27950	27950	27950	27950	0
250	20230605	171800	739118350	27950	27950	27950	27950	0
251	20230605	171700	739118350	27950	27950	27950	27950	0
252	20230605	171600	739118350	27950	27950	27950	27950	0
253	20230605	171500	739118350	27950	27950	27950	27950	0
254	20230605	171400	739118350	27950	27950	27950	27950	0
255	20230605	171300	739118350	27950	27950	27950	27950	0
256	20230605	171200	739118350	27950	27950	27950	27950	0
257	20230605	171100	739118350	27950	27950	27950	27950	0
258	20230605	171000	739118350	27950	27950	27950	27950	0
259	20230605	170900	739118350	27950	27950	27950	27950	0
260	20230605	170800	739118350	27950	27950	27950	27950	0
261	20230605	170700	739118350	27950	27950	27950	27950	0
262	20230605	170600	739118350	27950	27950	27950	27950	0
263	20230605	170500	739118350	27950	27950	27950	27950	0
264	20230605	170400	739118350	27950	27950	27950	27950	0
265	20230605	170300	739118350	27950	27950	27950	27950	0
266	20230605	170200	739118350	27950	27950	27950	27950	0
267	20230605	170100	739118350	27950	27950	27950	27950	0
268	20230605	170000	739118350	27950	27950	27950	27950	0
269	20230605	165900	739118350	27950	27950	27950	27950	0
270	20230605	165800	739118350	27950	27950	27950	27950	0
271	20230605	165700	739118350	27950	27950	27950	27950	0
272	20230605	165600	739118350	27950	27950	27950	27950	348
273	20230605	165500	739118350	27950	27950	27950	27950	0
274	20230605	165400	739118350	27950	27950	27950	27950	0
275	20230605	165300	739118350	27950	27950	27950	27950	0
276	20230605	165200	739118350	27950	27950	27950	27950	0
277	20230605	165100	739118350	27950	27950	27950	27950	0
278	20230605	165000	739118350	27950	27950	27950	27950	0
279	20230605	164900	739118350	27950	27950	27950	27950	0
280	20230605	164800	739118350	27950	27950	27950	27950	0
281	20230605	164700	739118350	27950	27950	27950	27950	0
282	20230605	164600	739118350	27950	27950	27950	27950	0
283	20230605	164500	739118350	27950	27950	27950	27950	0
284	20230605	164400	739118350	27950	27950	27950	27950	0
285	20230605	164300	739118350	27950	27950	27950	27950	0
286	20230605	164200	739118350	27950	27950	27950	27950	0
287	20230605	164100	739118350	27950	27950	27950	27950	0
288	20230605	164000	739118350	27950	27950	27950	27950	0
289	20230605	163900	739118350	27950	27950	27950	27950	0
290	20230605	163800	739118350	27950	27950	27950	27950	0
291	20230605	163700	739118350	27950	27950	27950	27950	0
292	20230605	163600	739118350	27950	27950	27950	27950	0
293	20230605	163500	739118350	27950	27950	27950	27950	0
294	20230605	163400	739118350	27950	27950	27950	27950	0
295	20230605	163300	739118350	27950	27950	27950	27950	0
296	20230605	163200	739118350	27950	27950	27950	27950	0
297	20230605	163100	739118350	27950	27950	27950	27950	0
298	20230605	163000	739118350	27950	27950	27950	27950	0
299	20230605	162900	739118350	27950	27950	27950	27950	0
300	20230605	162800	739118350	27950	27950	27950	27950	0
301	20230605	162700	739118350	27950	27950	27950	27950	0
302	20230605	162600	739118350	27950	27950	27950	27950	348
303	20230605	162500	739118350	27950	27950	27950	27950	0
304	20230605	162400	739118350	27950	27950	27950	27950	0
305	20230605	162300	739118350	27950	27950	27950	27950	0
306	20230605	162200	739118350	27950	27950	27950	27950	0
307	20230605	162100	739118350	27950	27950	27950	27950	0
308	20230605	162000	739118350	27950	27950	27950	27950	0
309	20230605	161900	739118350	27950	27950	27950	27950	0
310	20230605	161800	739118350	27950	27950	27950	27950	0
311	20230605	161700	739118350	27950	27950	27950	27950	0
312	20230605	161600	739118350	27950	27950	27950	27950	0
313	20230605	161500	739118350	27950	27950	27950	27950	0
314	20230605	161400	739118350	27950	27950	27950	27950	0
315	20230605	161300	739118350	27950	27950	27950	27950	0
316	20230605	161200	739118350	27950	27950	27950	27950	0
317	20230605	161100	739118350	27950	27950	27950	27950	0
318	20230605	161000	739118350	27950	27950	27950	27950	0
319	20230605	160900	739118350	27950	27950	27950	27950	0
320	20230605	160800	739118350	27950	27950	27950	27950	0
321	20230605	160700	739118350	27950	27950	27950	27950	0
322	20230605	160600	739118350	27950	27950	27950	27950	0
323	20230605	160500	739118350	27950	27950	27950	27950	0
324	20230605	160400	739118350	27950	27950	27950	27950	0
325	20230605	160300	739118350	27950	27950	27950	27950	0
326	20230605	160200	739118350	27950	27950	27950	27950	0
327	20230605	160100	739118350	27950	27950	27950	27950	0
328	20230605	160000	739118350	27950	27950	27950	27950	0
329	20230605	155900	739118350	27950	27950	27950	27950	0
330	20230605	155800	739118350	27950	27950	27950	27950	0
331	20230605	155700	739118350	27950	27950	27950	27950	0
332	20230605	155600	739118350	27950	27950	27950	27950	348
333	20230605	155500	739118350	27950	27950	27950	27950	0
334	20230605	155400	739118350	27950	27950	27950	27950	0
335	20230605	155300	739118350	27950	27950	27950	27950	0
336	20230605	155200	739118350	27950	27950	27950	27950	0
337	20230605	155100	739118350	27950	27950	27950	27950	0
338	20230605	155000	739118350	27950	27950	27950	27950	0
339	20230605	154900	739118350	27950	27950	27950	27950	0
340	20230605	154800	739118350	27950	27950	27950	27950	0
341	20230605	154700	739118350	27950	27950	27950	27950	0
342	20230605	154600	739118350	27950	27950	27950	27950	0
343	20230605	154500	739118350	27950	27950	27950	27950	0
344	20230605	154400	739118350	27950	27950	27950	27950	0
345	20230605	154300	739118350	27950	27950	27950	27950	0
346	20230605	154200	739118350	27950	27950	27950	27950	0
347	20230605	154100	739118350	27950	27950	27950	27950	0
348	20230605	154000	739118350	27950	27950	27950	27950	0
349	20230605	153900	739118350	27950	27950	27950	27950	0
350	20230605	153800	739118350	27950	27950	27950	27950	0
351	20230605	153700	739118350	27950	27950	27950	27950	0
352	20230605	153600	739118350	27950	27950	27950	27950	0
353	20230605	153500	739118350	27950	27950	27950	27950	0
354	20230605	153400	739118350	27950	27950	27950	27950	0
355	20230605	153300	739118350	27950	27950	27950	27950	0
356	20230605	153200	739118350	27950	27950	27950	27950	0
357	20230605	153100	739118350	27950	27950	27950	27950	0
358	20230605	153000	739118350	27950	27950	27950	27950	348
359	20230605	152900	729391750	28000	28000	28000	28000	0
360	20230605	152800	729391750	28000	28000	28000	28000	0
361	20230605	152700	729391750	28000	28000	28000	28000	0
362	20230605	152600	729391750	28000	28000	28000	28000	0
363	20230605	152500	729391750	28000	28000	28000	28000	0
364	20230605	152400	729391750	28000	28000	28000	28000	0
365	20230605	152300	729391750	28000	28000	28000	28000	0
366	20230605	152200	729391750	28000	28000	28000	28000	0
367	20230605	152100	729391750	28000	28000	28000	28000	0
368	20230605	152000	729391750	28000	28000	28000	28000	0
369	20230605	151900	729391750	28000	27950	28000	27950	305
370	20230605	151800	720866750	27950	27950	27950	27950	4
371	20230605	151700	720754950	27950	27950	27950	27950	10
372	20230605	151600	720475450	27950	27950	27950	27950	113
373	20230605	151500	717317100	27950	27950	27950	27950	0
374	20230605	151400	717317100	27950	27950	27950	27950	9
375	20230605	151300	717065550	27950	27950	27950	27950	0
376	20230605	151200	717065550	27950	27950	27950	27950	10
377	20230605	151100	716786050	27950	27950	27950	27950	51
378	20230605	151000	715360600	27950	27950	27950	27950	0
379	20230605	150900	715360600	27950	27950	27950	27950	56
380	20230605	150800	713795400	27950	27950	27950	27950	200
381	20230605	150700	708205400	27950	27950	27950	27950	1
382	20230605	150600	708177450	27950	27950	27950	27950	0
383	20230605	150500	708177450	27950	28000	28000	27950	25
384	20230605	150400	707477850	28000	28000	28000	28000	8
385	20230605	150300	707253850	27950	27950	27950	27950	45
386	20230605	150200	705996100	27950	28000	28000	27950	99
387	20230605	150100	703228900	28000	28000	28000	28000	0
388	20230605	150000	703228900	28000	27950	28000	27950	28
389	20230605	145900	702446050	28000	28000	28000	28000	55
390	20230605	145800	700906050	27950	27950	27950	27950	0
391	20230605	145700	700906050	27950	27950	27950	27950	0
392	20230605	145600	700906050	27950	27950	27950	27950	22
393	20230605	145500	700291150	27950	27950	27950	27950	2
394	20230605	145400	700235250	27950	27950	27950	27950	0
395	20230605	145300	700235250	27950	27950	27950	27950	23
396	20230605	145200	699592400	28000	28000	28000	28000	0
397	20230605	145100	699592400	28000	28000	28000	28000	0
398	20230605	145000	699592400	28000	28000	28000	28000	2
399	20230605	144900	699536400	27950	28000	28000	27950	358
400	20230605	144800	689530050	27950	27950	27950	27950	0
401	20230605	144700	689530050	27950	27950	27950	27950	0
402	20230605	144600	689530050	27950	27950	28000	27950	70
403	20230605	144500	687572850	27950	27950	27950	27950	2
404	20230605	144400	687516950	27950	27950	27950	27950	2
405	20230605	144300	687461050	27950	28000	28000	27950	77
406	20230605	144200	685306400	28000	28000	28000	28000	3
407	20230605	144100	685222400	28000	28000	28000	28000	0
408	20230605	144000	685222400	28000	28000	28000	28000	4
409	20230605	143900	685110400	28000	27950	28000	27950	33
410	20230605	143800	684187800	28000	28000	28000	28000	92
411	20230605	143700	681611800	28000	28000	28000	28000	0
412	20230605	143600	681611800	28000	28000	28000	28000	109
413	20230605	143500	678559800	28000	28000	28000	28000	0
414	20230605	143400	678559800	28000	28100	28100	28000	68
415	20230605	143300	676655500	28000	28000	28000	27950	78
416	20230605	143200	674472650	28000	28000	28000	28000	0
417	20230605	143100	674472650	28000	28100	28100	28000	142
418	20230605	143000	670489450	28100	28100	28100	28100	10
419	20230605	142900	670208450	28000	28100	28100	28000	76
420	20230605	142800	668080250	27950	27950	27950	27950	0
421	20230605	142700	668080250	27950	28100	28100	27950	302
422	20230605	142600	659605150	28100	28000	28100	27950	516
423	20230605	142500	645159650	28000	28000	28000	28000	197
424	20230605	142400	639643650	27950	27950	27950	27950	63
425	20230605	142300	637882800	27950	27950	27950	27950	23
426	20230605	142200	637239950	28000	28000	28000	28000	1
427	20230605	142100	637211950	27950	27950	27950	27950	100
428	20230605	142000	634416950	27950	27950	27950	27950	0
429	20230605	141900	634416950	27950	27950	27950	27950	31
430	20230605	141800	633550500	27900	27900	27900	27900	1
431	20230605	141700	633522600	27900	27900	27900	27900	20
432	20230605	141600	632964600	27900	28000	28000	27900	24
433	20230605	141500	632294900	27950	27950	27950	27950	0
434	20230605	141400	632294900	27950	27950	27950	27950	277
435	20230605	141300	624552750	27950	27950	27950	27950	2
436	20230605	141200	624496850	27950	28000	28000	27950	100
437	20230605	141100	621698000	28000	28000	28000	28000	0
438	20230605	141000	621698000	28000	28000	28000	28000	397
439	20230605	140900	610582000	27950	27950	27950	27950	23
440	20230605	140800	609939150	27950	27950	27950	27950	103
441	20230605	140700	607060300	27950	27950	27950	27950	10
442	20230605	140600	606780800	27950	27950	27950	27950	23
443	20230605	140500	606137950	27950	27950	27950	27950	0
444	20230605	140400	606137950	27950	27950	27950	27950	0
445	20230605	140300	606137950	27950	27950	27950	27950	50
446	20230605	140200	604740450	27950	27950	27950	27950	23
447	20230605	140100	604097600	28000	28000	28000	28000	0
448	20230605	140000	604097600	28000	27950	28000	27950	172
449	20230605	135900	599285600	27950	27950	27950	27950	23
450	20230605	135800	598642750	28000	28000	28000	28000	0
451	20230605	135700	598642750	28000	28000	28000	28000	0
452	20230605	135600	598642750	28000	27950	28000	27950	423
453	20230605	135500	586799900	28000	28000	28000	28000	0
454	20230605	135400	586799900	28000	28000	28000	28000	0
455	20230605	135300	586799900	28000	28000	28000	28000	3
456	20230605	135200	586715900	27950	27950	27950	27950	23
457	20230605	135100	586073050	27950	27950	27950	27950	41
458	20230605	135000	584927100	27950	27950	27950	27950	0
459	20230605	134900	584927100	27950	27950	27950	27950	27
460	20230605	134800	584172450	28000	28000	28000	28000	282
461	20230605	134700	576276450	27950	27950	27950	27950	0
462	20230605	134600	576276450	27950	27950	27950	27950	23
463	20230605	134500	575633600	28000	28000	28000	28000	5
464	20230605	134400	575493600	28000	28000	28000	28000	1
465	20230605	134300	575465600	28000	27950	28000	27950	17
466	20230605	134200	574990150	27950	27950	27950	27950	23
467	20230605	134100	574347300	27950	27950	27950	27950	79
468	20230605	134000	572139250	28000	28000	28000	28000	3
469	20230605	133900	572055250	27950	27950	27950	27950	24
470	20230605	133800	571384450	28000	28000	28000	28000	5
471	20230605	133700	571244450	27950	27950	27950	27950	0
472	20230605	133600	571244450	27950	27950	27950	27950	0
473	20230605	133500	571244450	27950	28000	28050	27950	37
474	20230605	133400	570209400	28000	28000	28000	28000	53
475	20230605	133300	568725400	28000	28000	28000	28000	76
476	20230605	133200	566597400	28000	28000	28000	28000	57
477	20230605	133100	565001400	28000	28000	28000	28000	0
478	20230605	133000	565001400	28000	28000	28000	28000	88
479	20230605	132900	562537400	27950	28000	28000	27950	573
480	20230605	132800	546508000	28000	28000	28000	28000	34
481	20230605	132700	545556000	28000	28000	28000	28000	0
482	20230605	132600	545556000	28000	28000	28000	28000	118
483	20230605	132500	542252000	28000	28000	28000	28000	59
484	20230605	132400	540600000	28000	28100	28100	28000	78
485	20230605	132300	538415500	28000	28000	28000	28000	0
486	20230605	132200	538415500	28000	28000	28000	28000	109
487	20230605	132100	535363500	28000	28000	28000	28000	26
488	20230605	132000	534635500	28000	28000	28000	28000	35
489	20230605	131900	533655500	28000	28000	28000	28000	23
490	20230605	131800	533011500	28000	28050	28050	28000	191
491	20230605	131700	527657500	28050	28050	28050	28050	3
492	20230605	131600	527573350	28050	28050	28050	28050	49
493	20230605	131500	526198900	28050	28050	28050	28050	27
494	20230605	131400	525441550	28050	28050	28050	28050	85
495	20230605	131300	523057300	28050	28050	28050	28050	0
496	20230605	131200	523057300	28050	28050	28050	28050	59
497	20230605	131100	521402350	28050	28050	28050	28050	82
498	20230605	131000	519102250	28100	28100	28100	28100	10
499	20230605	130900	518821250	28050	28050	28050	28050	38
500	20230605	130800	517755350	28050	28050	28050	28050	379
501	20230605	130700	507124400	28050	28050	28050	28050	60
502	20230605	130600	505441400	28100	28100	28100	28100	0
503	20230605	130500	505441400	28100	28050	28100	28050	26
504	20230605	130400	504711950	28100	28100	28100	28050	30
505	20230605	130300	503869900	28050	28050	28050	28050	19
506	20230605	130200	503336950	28100	28100	28100	28100	67
507	20230605	130100	501454250	28100	28100	28100	28100	0
508	20230605	130000	501454250	28100	28100	28100	28100	0
509	20230605	125900	501454250	28100	28100	28100	28100	0
510	20230605	125800	501454250	28100	28100	28100	28100	23
511	20230605	125700	500807950	28150	28100	28150	28100	11
512	20230605	125600	500498350	28100	28100	28100	28100	1
513	20230605	125500	500470250	28100	28100	28100	28100	23
514	20230605	125400	499823950	28100	28150	28150	28100	5
515	20230605	125300	499683250	28150	28150	28150	28150	2
516	20230605	125200	499626950	28100	28100	28100	28100	23
517	20230605	125100	498980650	28100	28100	28100	28100	0
518	20230605	125000	498980650	28100	28100	28100	28100	0
519	20230605	124900	498980650	28100	28100	28100	28100	0
520	20230605	124800	498980650	28100	28150	28150	28100	27
521	20230605	124700	498221750	28150	28150	28150	28150	0
522	20230605	124600	498221750	28150	28150	28150	28150	0
523	20230605	124500	498221750	28150	28100	28150	28100	24
524	20230605	124400	497547300	28100	28100	28100	28100	2
525	20230605	124300	497491100	28100	28100	28100	28100	1
526	20230605	124200	497463000	28100	28100	28100	28100	29
527	20230605	124100	496648100	28150	28150	28150	28150	0
528	20230605	124000	496648100	28150	28150	28150	28150	1
529	20230605	123900	496619950	28100	28100	28100	28100	9
530	20230605	123800	496367050	28100	28100	28150	28050	187
531	20230605	123700	491113150	28100	28100	28100	28100	14
532	20230605	123600	490719750	28100	28100	28100	28100	0
533	20230605	123500	490719750	28100	28100	28100	28100	27
534	20230605	123400	489961050	28100	28100	28100	28100	0
535	20230605	123300	489961050	28100	28100	28100	28100	19
536	20230605	123200	489427150	28100	28100	28100	28100	28
537	20230605	123100	488640350	28100	28100	28100	28100	23
538	20230605	123000	487994050	28150	28150	28150	28150	0
539	20230605	122900	487994050	28150	28100	28150	28100	11
540	20230605	122800	487684450	28100	28100	28100	28100	25
541	20230605	122700	486981950	28100	28100	28100	28100	20
542	20230605	122600	486419950	28100	28100	28100	28100	0
543	20230605	122500	486419950	28100	28100	28100	28100	53
544	20230605	122400	484930650	28100	28100	28100	28100	0
545	20230605	122300	484930650	28100	28100	28100	28100	0
546	20230605	122200	484930650	28100	28100	28100	28100	100
547	20230605	122100	482120650	28100	28150	28150	28100	24
548	20230605	122000	481446200	28150	28150	28150	28150	0
549	20230605	121900	481446200	28150	28150	28150	28150	0
550	20230605	121800	481446200	28150	28100	28150	28000	540
551	20230605	121700	466266000	28050	28050	28050	28050	90
552	20230605	121600	463741500	27950	27950	27950	27950	128
553	20230605	121500	460163900	27900	27900	27900	27900	398
554	20230605	121400	449059700	27900	27900	27900	27900	67
555	20230605	121300	447190400	27900	27900	27900	27900	5
556	20230605	121200	447050900	27950	27950	27950	27950	0
557	20230605	121100	447050900	27950	27950	27950	27950	10
558	20230605	121000	446771400	28000	28000	28000	28000	0
559	20230605	120900	446771400	28000	28000	28000	28000	2
560	20230605	120800	446715400	27950	27950	27950	27950	224
561	20230605	120700	440454600	27950	27950	27950	27950	54
562	20230605	120600	438945300	27950	27950	27950	27950	0
563	20230605	120500	438945300	27950	27950	27950	27950	23
564	20230605	120400	438302450	28000	28000	28000	28000	1
565	20230605	120300	438274450	27950	27950	27950	27950	0
566	20230605	120200	438274450	27950	27950	27950	27950	0
567	20230605	120100	438274450	27950	27950	27950	27950	23
568	20230605	120000	437631600	27950	27950	27950	27950	124
569	20230605	115900	434165800	27950	27950	27950	27950	0
570	20230605	115800	434165800	27950	27900	27950	27900	37
571	20230605	115700	433132800	27900	27900	27900	27900	150
572	20230605	115600	428947800	27850	27850	27850	27850	39
573	20230605	115500	427861650	27850	27850	27850	27850	0
574	20230605	115400	427861650	27850	27850	27850	27850	0
575	20230605	115300	427861650	27850	27850	27850	27850	5
576	20230605	115200	427722400	27850	27850	27850	27850	15
577	20230605	115100	427304650	27850	27850	27850	27850	8
578	20230605	115000	427081850	27850	27850	27850	27850	1
579	20230605	114900	427054000	27850	27850	27850	27850	280
580	20230605	114800	419256000	27850	27850	27850	27850	0
581	20230605	114700	419256000	27850	27850	27850	27850	10
582	20230605	114600	418977500	27850	27900	27900	27850	6
583	20230605	114500	418810150	27900	27900	27900	27900	0
584	20230605	114400	418810150	27900	27900	27900	27900	1
585	20230605	114300	418782250	27850	27850	27850	27850	142
586	20230605	114200	414827550	27850	27900	27900	27850	3
587	20230605	114100	414743950	27900	27950	27950	27900	1097
588	20230605	114000	384137600	27950	27950	27950	27950	69
589	20230605	113900	382209050	27950	27950	27950	27950	282
590	20230605	113800	374327150	27950	27950	27950	27950	23
591	20230605	113700	373684300	27950	28000	28000	27950	8
592	20230605	113600	373460400	28000	28000	28000	28000	0
593	20230605	113500	373460400	28000	28000	28000	28000	1
594	20230605	113400	373432400	28000	28000	28000	27950	38
595	20230605	113300	372369550	28000	28000	28000	28000	0
596	20230605	113200	372369550	28000	28000	28000	28000	0
597	20230605	113100	372369550	28000	28000	28000	28000	7
598	20230605	113000	372173550	28000	28000	28000	28000	0
599	20230605	112900	372173550	28000	28000	28000	28000	0
600	20230605	112800	372173550	28000	27950	28000	27950	24
601	20230605	112700	371502700	28000	28000	28000	28000	0
602	20230605	112600	371502700	28000	28000	28000	28000	1
603	20230605	112500	371474700	28000	28000	28000	28000	29
604	20230605	112400	370662700	28000	28000	28000	28000	23
605	20230605	112300	370018700	28000	28000	28000	28000	0
606	20230605	112200	370018700	28000	28000	28000	28000	0
607	20230605	112100	370018700	28000	28000	28000	28000	33
608	20230605	112000	369094700	28000	28000	28000	28000	0
609	20230605	111900	369094700	28000	28000	28000	28000	0
610	20230605	111800	369094700	28000	28000	28000	28000	20
611	20230605	111700	368534700	28000	28000	28000	28000	23
612	20230605	111600	367890700	28050	28050	28050	28050	25
613	20230605	111500	367189450	28050	28050	28050	28050	12
614	20230605	111400	366852850	28000	28000	28000	28000	23
615	20230605	111300	366208850	28050	28050	28050	28050	0
616	20230605	111200	366208850	28050	28050	28050	28050	10
617	20230605	111100	365928350	28000	28000	28000	28000	23
618	20230605	111000	365284350	28050	28050	28050	28050	1
619	20230605	110900	365256300	28050	28000	28050	28000	136
620	20230605	110800	361447450	27950	27950	27950	27950	2
621	20230605	110700	361391550	27950	27950	27950	27950	23
622	20230605	110600	360748700	27950	27950	27950	27950	0
623	20230605	110500	360748700	27950	27950	27950	27950	1
624	20230605	110400	360720750	28000	28000	28000	28000	33
625	20230605	110300	359796750	28000	27950	28000	27950	49
626	20230605	110200	358425100	27950	27950	27950	27950	0
627	20230605	110100	358425100	27950	27950	27950	27950	23
628	20230605	110000	357782250	27950	27950	27950	27950	0
629	20230605	105900	357782250	27950	27950	27950	27950	23
630	20230605	105800	357139400	27950	27950	27950	27950	3
631	20230605	105700	357055550	27950	27950	27950	27950	24
632	20230605	105600	356384750	27950	27950	27950	27950	0
633	20230605	105500	356384750	27950	27950	27950	27950	0
634	20230605	105400	356384750	27950	27950	27950	27950	26
635	20230605	105300	355658050	27950	27950	27950	27950	3
636	20230605	105200	355574200	27950	27950	27950	27950	0
637	20230605	105100	355574200	27950	27950	27950	27950	23
638	20230605	105000	354931350	27950	27950	27950	27950	10
639	20230605	104900	354651850	27950	27950	27950	27950	0
640	20230605	104800	354651850	27950	27950	27950	27950	0
641	20230605	104700	354651850	27950	27950	27950	27950	23
642	20230605	104600	354009000	27950	27950	27950	27950	0
643	20230605	104500	354009000	27950	27950	27950	27950	1
644	20230605	104400	353981050	27900	27900	27900	27900	23
645	20230605	104300	353339350	27900	27900	27900	27900	197
646	20230605	104200	347843050	27900	27950	27950	27900	300
647	20230605	104100	339468200	27950	27950	27950	27950	0
648	20230605	104000	339468200	27950	27950	27950	27950	45
649	20230605	103900	338210450	27950	27950	27950	27950	0
650	20230605	103800	338210450	27950	27950	27950	27950	0
651	20230605	103700	338210450	27950	27950	27950	27950	55
652	20230605	103600	336673200	27950	27950	27950	27950	0
653	20230605	103500	336673200	27950	27950	27950	27950	20
654	20230605	103400	336114200	28000	28050	28050	28000	25
655	20230605	103300	335413000	28050	28050	28050	28050	5
656	20230605	103200	335272750	28100	28100	28100	28100	0
657	20230605	103100	335272750	28100	28100	28100	28100	1
658	20230605	103000	335244650	27950	27950	27950	27950	23
659	20230605	102900	334601800	28000	28000	28000	28000	1
660	20230605	102800	334573800	28000	28000	28000	28000	9
661	20230605	102700	334321800	28000	28000	28000	28000	57
662	20230605	102600	332725800	28000	28000	28000	28000	2
663	20230605	102500	332669800	28000	28000	28000	28000	44
664	20230605	102400	331437800	28000	28000	28000	28000	23
665	20230605	102300	330793800	28000	28000	28000	28000	0
666	20230605	102200	330793800	28000	28000	28000	28000	0
667	20230605	102100	330793800	28000	28000	28000	28000	0
668	20230605	102000	330793800	28000	28000	28000	28000	23
669	20230605	101900	330149800	27900	28000	28000	27900	1126
670	20230605	101800	298683950	28000	28000	28000	28000	0
671	20230605	101700	298683950	28000	28100	28100	28000	45
672	20230605	101600	297421750	28100	28100	28100	28100	0
673	20230605	101500	297421750	28100	28100	28100	28100	1
674	20230605	101400	297393650	28100	28100	28100	28100	23
675	20230605	101300	296747350	28100	28050	28100	28050	64
676	20230605	101200	294951450	28100	28100	28100	28100	18
677	20230605	101100	294445650	28100	28050	28100	28050	407
678	20230605	101000	283009700	28050	28100	28100	28050	94
679	20230605	100900	280369450	28050	28050	28050	28050	38
680	20230605	100800	279303550	28100	28100	28100	28100	0
681	20230605	100700	279303550	28100	28050	28100	28050	32
682	20230605	100600	278405500	28050	28050	28050	28050	0
683	20230605	100500	278405500	28050	28050	28050	28050	27
684	20230605	100400	277648150	28050	28050	28050	28050	36
685	20230605	100300	276638350	28050	28100	28100	28050	37
686	20230605	100200	275598750	28100	28100	28100	28100	78
687	20230605	100100	273406950	28000	28000	28000	28000	35
688	20230605	100000	272426950	28000	28000	28000	28000	23
689	20230605	095900	271782950	28000	28000	28000	28000	5
690	20230605	095800	271642950	28000	28000	28000	28000	15
691	20230605	095700	271222950	28000	28000	28000	28000	23
692	20230605	095600	270578950	28000	28000	28000	28000	2
693	20230605	095500	270522950	28000	28000	28000	28000	0
694	20230605	095400	270522950	28000	28000	28050	28000	134
695	20230605	095300	266764850	28000	28050	28050	28000	24
696	20230605	095200	266092800	28050	28050	28050	28050	77
697	20230605	095100	263932950	28050	28050	28050	28050	0
698	20230605	095000	263932950	28050	28050	28050	28050	42
699	20230605	094900	262754850	28100	28100	28100	28100	0
700	20230605	094800	262754850	28100	28100	28100	28100	0
701	20230605	094700	262754850	28100	28000	28100	28000	31
702	20230605	094600	261886050	28100	28100	28100	28100	3
703	20230605	094500	261801750	28000	28050	28050	28000	6
704	20230605	094400	261633700	28050	28050	28050	28050	5
705	20230605	094300	261493450	28050	28050	28100	28050	46
706	20230605	094200	260203100	28050	28050	28050	28050	38
707	20230605	094100	259137200	28050	28050	28050	28050	20
708	20230605	094000	258576200	28050	28050	28050	28050	28
709	20230605	093900	257790800	28100	28100	28100	28100	0
710	20230605	093800	257790800	28100	28100	28100	28100	2
711	20230605	093700	257734600	28100	28050	28100	28050	24
712	20230605	093600	257061350	28100	28100	28100	28100	54
713	20230605	093500	255543950	28100	28050	28100	28050	120
714	20230605	093400	252177050	28000	28000	28000	28000	1279
715	20230605	093300	216365050	28000	27900	28000	27900	125
716	20230605	093200	212872650	27950	27950	27950	27950	4
717	20230605	093100	212760850	27900	27900	27900	27900	17
718	20230605	093000	212286550	27900	27950	27950	27900	28
719	20230605	092900	211505100	27950	27950	27950	27950	279
720	20230605	092800	203707050	27950	27950	27950	27950	268
721	20230605	092700	196216450	27950	27950	27950	27950	5
722	20230605	092600	196076700	27950	28000	28000	27950	47
723	20230605	092500	194762950	27950	27950	27950	27950	73
724	20230605	092400	192722600	27950	27950	27950	27950	44
725	20230605	092300	191492800	28000	28000	28000	28000	2
726	20230605	092200	191436800	27950	27900	27950	27900	155
727	20230605	092100	187105050	27950	28000	28000	27900	174
728	20230605	092000	182239950	27950	27950	27950	27950	153
729	20230605	091900	177963600	27950	27950	27950	27950	66
730	20230605	091800	176118900	27950	27950	27950	27950	1
731	20230605	091700	176090950	28000	28000	28000	28000	70
732	20230605	091600	174130950	27950	27950	27950	27950	1043
733	20230605	091500	144979100	27950	27950	27950	27950	919
734	20230605	091400	119293050	28000	28000	28000	28000	289
735	20230605	091300	111201050	28050	28000	28050	28000	13
736	20230605	091200	110836900	28000	28000	28000	28000	0
737	20230605	091100	110836900	28000	28000	28000	28000	428
738	20230605	091000	98852900	28000	28050	28050	28000	378
739	20230605	090900	88261850	28050	28000	28050	28000	221
740	20230605	090800	82070650	28050	28100	28100	28050	551
741	20230605	090700	66614000	28100	28100	28100	28100	461
742	20230605	090600	53659900	28150	28150	28150	28150	6
743	20230605	090500	53491000	28200	28150	28200	28100	171
744	20230605	090400	48681900	28250	28150	28250	28150	36
745	20230605	090300	47667900	28150	28300	28300	28150	76
746	20230605	090200	45526950	28400	28400	28400	28400	0
747	20230605	090100	45526950	28400	28150	28400	28150	224
748	20230605	090000	39188700	28100	27950	28100	27950	1402