KissMeData/214320/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203100	486020300	39300	39300	39300	39300	292
3	20230608	203000	486020300	39300	39300	39300	39300	0
4	20230608	202900	486020300	39300	39300	39300	39300	0
5	20230608	202800	486020300	39300	39300	39300	39300	0
6	20230608	202700	486020300	39300	39300	39300	39300	0
7	20230608	202600	486020300	39300	39300	39300	39300	0
8	20230608	202500	486020300	39300	39300	39300	39300	0
9	20230608	202400	486020300	39300	39300	39300	39300	0
10	20230608	202300	486020300	39300	39300	39300	39300	0
11	20230608	202200	486020300	39300	39300	39300	39300	0
12	20230608	202100	486020300	39300	39300	39300	39300	0
13	20230608	202000	486020300	39300	39300	39300	39300	0
14	20230608	201900	486020300	39300	39300	39300	39300	0
15	20230608	201800	486020300	39300	39300	39300	39300	0
16	20230608	201700	486020300	39300	39300	39300	39300	0
17	20230608	201600	486020300	39300	39300	39300	39300	0
18	20230608	201500	486020300	39300	39300	39300	39300	0
19	20230608	201400	486020300	39300	39300	39300	39300	0
20	20230608	201300	486020300	39300	39300	39300	39300	0
21	20230608	201200	486020300	39300	39300	39300	39300	0
22	20230608	201100	486020300	39300	39300	39300	39300	0
23	20230608	201000	486020300	39300	39300	39300	39300	0
24	20230608	200900	486020300	39300	39300	39300	39300	0
25	20230608	200800	486020300	39300	39300	39300	39300	0
26	20230608	200700	486020300	39300	39300	39300	39300	0
27	20230608	200600	486020300	39300	39300	39300	39300	0
28	20230608	200500	486020300	39300	39300	39300	39300	0
29	20230608	200400	486020300	39300	39300	39300	39300	0
30	20230608	200300	486020300	39300	39300	39300	39300	0
31	20230608	200200	486020300	39300	39300	39300	39300	0
32	20230608	200100	486020300	39300	39300	39300	39300	292
33	20230608	200000	486020300	39300	39300	39300	39300	0
34	20230608	195900	486020300	39300	39300	39300	39300	0
35	20230608	195800	486020300	39300	39300	39300	39300	0
36	20230608	195700	486020300	39300	39300	39300	39300	0
37	20230608	195600	486020300	39300	39300	39300	39300	0
38	20230608	195500	486020300	39300	39300	39300	39300	0
39	20230608	195400	486020300	39300	39300	39300	39300	0
40	20230608	195300	486020300	39300	39300	39300	39300	0
41	20230608	195200	486020300	39300	39300	39300	39300	0
42	20230608	195100	486020300	39300	39300	39300	39300	0
43	20230608	195000	486020300	39300	39300	39300	39300	0
44	20230608	194900	486020300	39300	39300	39300	39300	0
45	20230608	194800	486020300	39300	39300	39300	39300	0
46	20230608	194700	486020300	39300	39300	39300	39300	0
47	20230608	194600	486020300	39300	39300	39300	39300	0
48	20230608	194500	486020300	39300	39300	39300	39300	0
49	20230608	194400	486020300	39300	39300	39300	39300	0
50	20230608	194300	486020300	39300	39300	39300	39300	0
51	20230608	194200	486020300	39300	39300	39300	39300	0
52	20230608	194100	486020300	39300	39300	39300	39300	0
53	20230608	194000	486020300	39300	39300	39300	39300	0
54	20230608	193900	486020300	39300	39300	39300	39300	0
55	20230608	193800	486020300	39300	39300	39300	39300	0
56	20230608	193700	486020300	39300	39300	39300	39300	0
57	20230608	193600	486020300	39300	39300	39300	39300	0
58	20230608	193500	486020300	39300	39300	39300	39300	0
59	20230608	193400	486020300	39300	39300	39300	39300	0
60	20230608	193300	486020300	39300	39300	39300	39300	0
61	20230608	193200	486020300	39300	39300	39300	39300	0
62	20230608	193100	486020300	39300	39300	39300	39300	292
63	20230608	193000	486020300	39300	39300	39300	39300	0
64	20230608	192900	486020300	39300	39300	39300	39300	0
65	20230608	192800	486020300	39300	39300	39300	39300	0
66	20230608	192700	486020300	39300	39300	39300	39300	0
67	20230608	192600	486020300	39300	39300	39300	39300	0
68	20230608	192500	486020300	39300	39300	39300	39300	0
69	20230608	192400	486020300	39300	39300	39300	39300	0
70	20230608	192300	486020300	39300	39300	39300	39300	0
71	20230608	192200	486020300	39300	39300	39300	39300	0
72	20230608	192100	486020300	39300	39300	39300	39300	0
73	20230608	192000	486020300	39300	39300	39300	39300	0
74	20230608	191900	486020300	39300	39300	39300	39300	0
75	20230608	191800	486020300	39300	39300	39300	39300	0
76	20230608	191700	486020300	39300	39300	39300	39300	0
77	20230608	191600	486020300	39300	39300	39300	39300	0
78	20230608	191500	486020300	39300	39300	39300	39300	0
79	20230608	191400	486020300	39300	39300	39300	39300	0
80	20230608	191300	486020300	39300	39300	39300	39300	0
81	20230608	191200	486020300	39300	39300	39300	39300	0
82	20230608	191100	486020300	39300	39300	39300	39300	0
83	20230608	191000	486020300	39300	39300	39300	39300	0
84	20230608	190900	486020300	39300	39300	39300	39300	0
85	20230608	190800	486020300	39300	39300	39300	39300	0
86	20230608	190700	486020300	39300	39300	39300	39300	0
87	20230608	190600	486020300	39300	39300	39300	39300	0
88	20230608	190500	486020300	39300	39300	39300	39300	0
89	20230608	190400	486020300	39300	39300	39300	39300	0
90	20230608	190300	486020300	39300	39300	39300	39300	0
91	20230608	190200	486020300	39300	39300	39300	39300	0
92	20230608	190100	486020300	39300	39300	39300	39300	292
93	20230608	190000	486020300	39300	39300	39300	39300	0
94	20230608	185900	486020300	39300	39300	39300	39300	0
95	20230608	185800	486020300	39300	39300	39300	39300	0
96	20230608	185700	486020300	39300	39300	39300	39300	0
97	20230608	185600	486020300	39300	39300	39300	39300	0
98	20230608	185500	486020300	39300	39300	39300	39300	0
99	20230608	185400	486020300	39300	39300	39300	39300	0
100	20230608	185300	486020300	39300	39300	39300	39300	0
101	20230608	185200	486020300	39300	39300	39300	39300	0
102	20230608	185100	486020300	39300	39300	39300	39300	0
103	20230608	185000	486020300	39300	39300	39300	39300	0
104	20230608	184900	486020300	39300	39300	39300	39300	0
105	20230608	184800	486020300	39300	39300	39300	39300	0
106	20230608	184700	486020300	39300	39300	39300	39300	0
107	20230608	184600	486020300	39300	39300	39300	39300	0
108	20230608	184500	486020300	39300	39300	39300	39300	0
109	20230608	184400	486020300	39300	39300	39300	39300	0
110	20230608	184300	486020300	39300	39300	39300	39300	0
111	20230608	184200	486020300	39300	39300	39300	39300	0
112	20230608	184100	486020300	39300	39300	39300	39300	0
113	20230608	184000	486020300	39300	39300	39300	39300	0
114	20230608	183900	486020300	39300	39300	39300	39300	0
115	20230608	183800	486020300	39300	39300	39300	39300	0
116	20230608	183700	486020300	39300	39300	39300	39300	0
117	20230608	183600	486020300	39300	39300	39300	39300	0
118	20230608	183500	486020300	39300	39300	39300	39300	0
119	20230608	183400	486020300	39300	39300	39300	39300	0
120	20230608	183300	486020300	39300	39300	39300	39300	0
121	20230608	183200	486020300	39300	39300	39300	39300	0
122	20230608	183100	486020300	39300	39300	39300	39300	292
123	20230608	183000	486020300	39300	39300	39300	39300	0
124	20230608	182900	486020300	39300	39300	39300	39300	0
125	20230608	182800	486020300	39300	39300	39300	39300	0
126	20230608	182700	486020300	39300	39300	39300	39300	0
127	20230608	182600	486020300	39300	39300	39300	39300	0
128	20230608	182500	486020300	39300	39300	39300	39300	0
129	20230608	182400	486020300	39300	39300	39300	39300	0
130	20230608	182300	486020300	39300	39300	39300	39300	0
131	20230608	182200	486020300	39300	39300	39300	39300	0
132	20230608	182100	486020300	39300	39300	39300	39300	0
133	20230608	182000	486020300	39300	39300	39300	39300	0
134	20230608	181900	486020300	39300	39300	39300	39300	0
135	20230608	181800	486020300	39300	39300	39300	39300	0
136	20230608	181700	486020300	39300	39300	39300	39300	0
137	20230608	181600	486020300	39300	39300	39300	39300	0
138	20230608	181500	486020300	39300	39300	39300	39300	0
139	20230608	181400	486020300	39300	39300	39300	39300	0
140	20230608	181300	486020300	39300	39300	39300	39300	0
141	20230608	181200	486020300	39300	39300	39300	39300	0
142	20230608	181100	486020300	39300	39300	39300	39300	0
143	20230608	181000	486020300	39300	39300	39300	39300	0
144	20230608	180900	486020300	39300	39300	39300	39300	0
145	20230608	180800	486020300	39300	39300	39300	39300	0
146	20230608	180700	486020300	39300	39300	39300	39300	0
147	20230608	180600	486020300	39300	39300	39300	39300	0
148	20230608	180500	486020300	39300	39300	39300	39300	0
149	20230608	180400	486020300	39300	39300	39300	39300	0
150	20230608	180300	486020300	39300	39300	39300	39300	0
151	20230608	180200	486020300	39300	39300	39300	39300	0
152	20230608	180100	486020300	39300	39300	39300	39300	292
153	20230608	180000	486020300	39300	39300	39300	39300	0
154	20230608	175900	486020300	39300	39300	39300	39300	0
155	20230608	175800	486020300	39300	39300	39300	39300	0
156	20230608	175700	486020300	39300	39300	39300	39300	0
157	20230608	175600	486020300	39300	39300	39300	39300	0
158	20230608	175500	486020300	39300	39300	39300	39300	0
159	20230608	175400	486020300	39300	39300	39300	39300	0
160	20230608	175300	486020300	39300	39300	39300	39300	0
161	20230608	175200	486020300	39300	39300	39300	39300	0
162	20230608	175100	486020300	39300	39300	39300	39300	0
163	20230608	175000	486020300	39300	39300	39300	39300	0
164	20230608	174900	486020300	39300	39300	39300	39300	0
165	20230608	174800	486020300	39300	39300	39300	39300	0
166	20230608	174700	486020300	39300	39300	39300	39300	0
167	20230608	174600	486020300	39300	39300	39300	39300	0
168	20230608	174500	486020300	39300	39300	39300	39300	0
169	20230608	174400	486020300	39300	39300	39300	39300	0
170	20230608	174300	486020300	39300	39300	39300	39300	0
171	20230608	174200	486020300	39300	39300	39300	39300	0
172	20230608	174100	486020300	39300	39300	39300	39300	0
173	20230608	174000	486020300	39300	39300	39300	39300	0
174	20230608	173900	486020300	39300	39300	39300	39300	0
175	20230608	173800	486020300	39300	39300	39300	39300	0
176	20230608	173700	486020300	39300	39300	39300	39300	0
177	20230608	173600	486020300	39300	39300	39300	39300	0
178	20230608	173500	486020300	39300	39300	39300	39300	0
179	20230608	173400	486020300	39300	39300	39300	39300	0
180	20230608	173300	486020300	39300	39300	39300	39300	0
181	20230608	173200	486020300	39300	39300	39300	39300	0
182	20230608	173100	486020300	39300	39300	39300	39300	292
183	20230608	173000	486020300	39300	39300	39300	39300	0
184	20230608	172900	486020300	39300	39300	39300	39300	0
185	20230608	172800	486020300	39300	39300	39300	39300	0
186	20230608	172700	486020300	39300	39300	39300	39300	0
187	20230608	172600	486020300	39300	39300	39300	39300	0
188	20230608	172500	486020300	39300	39300	39300	39300	0
189	20230608	172400	486020300	39300	39300	39300	39300	0
190	20230608	172300	486020300	39300	39300	39300	39300	0
191	20230608	172200	486020300	39300	39300	39300	39300	0
192	20230608	172100	486020300	39300	39300	39300	39300	0
193	20230608	172000	486020300	39300	39300	39300	39300	0
194	20230608	171900	486020300	39300	39300	39300	39300	0
195	20230608	171800	486020300	39300	39300	39300	39300	0
196	20230608	171700	486020300	39300	39300	39300	39300	0
197	20230608	171600	486020300	39300	39300	39300	39300	0
198	20230608	171500	486020300	39300	39300	39300	39300	0
199	20230608	171400	486020300	39300	39300	39300	39300	0
200	20230608	171300	486020300	39300	39300	39300	39300	0
201	20230608	171200	486020300	39300	39300	39300	39300	0
202	20230608	171100	486020300	39300	39300	39300	39300	0
203	20230608	171000	486020300	39300	39300	39300	39300	0
204	20230608	170900	486020300	39300	39300	39300	39300	0
205	20230608	170800	486020300	39300	39300	39300	39300	0
206	20230608	170700	486020300	39300	39300	39300	39300	0
207	20230608	170600	486020300	39300	39300	39300	39300	0
208	20230608	170500	486020300	39300	39300	39300	39300	0
209	20230608	170400	486020300	39300	39300	39300	39300	0
210	20230608	170300	486020300	39300	39300	39300	39300	0
211	20230608	170200	486020300	39300	39300	39300	39300	0
212	20230608	170100	486020300	39300	39300	39300	39300	292
213	20230608	170000	486020300	39300	39300	39300	39300	0
214	20230608	165900	486020300	39300	39300	39300	39300	0
215	20230608	165800	486020300	39300	39300	39300	39300	0
216	20230608	165700	486020300	39300	39300	39300	39300	0
217	20230608	165600	486020300	39300	39300	39300	39300	0
218	20230608	165500	486020300	39300	39300	39300	39300	0
219	20230608	165400	486020300	39300	39300	39300	39300	0
220	20230608	165300	486020300	39300	39300	39300	39300	0
221	20230608	165200	486020300	39300	39300	39300	39300	0
222	20230608	165100	486020300	39300	39300	39300	39300	0
223	20230608	165000	486020300	39300	39300	39300	39300	0
224	20230608	164900	486020300	39300	39300	39300	39300	0
225	20230608	164800	486020300	39300	39300	39300	39300	0
226	20230608	164700	486020300	39300	39300	39300	39300	0
227	20230608	164600	486020300	39300	39300	39300	39300	0
228	20230608	164500	486020300	39300	39300	39300	39300	0
229	20230608	164400	486020300	39300	39300	39300	39300	0
230	20230608	164300	486020300	39300	39300	39300	39300	0
231	20230608	164200	486020300	39300	39300	39300	39300	0
232	20230608	164100	486020300	39300	39300	39300	39300	0
233	20230608	164000	486020300	39300	39300	39300	39300	0
234	20230608	163900	486020300	39300	39300	39300	39300	0
235	20230608	163800	486020300	39300	39300	39300	39300	0
236	20230608	163700	486020300	39300	39300	39300	39300	0
237	20230608	163600	486020300	39300	39300	39300	39300	0
238	20230608	163500	486020300	39300	39300	39300	39300	0
239	20230608	163400	486020300	39300	39300	39300	39300	0
240	20230608	163300	486020300	39300	39300	39300	39300	0
241	20230608	163200	486020300	39300	39300	39300	39300	0
242	20230608	163100	486020300	39300	39300	39300	39300	292
243	20230608	163000	486020300	39300	39300	39300	39300	0
244	20230608	162900	486020300	39300	39300	39300	39300	0
245	20230608	162800	486020300	39300	39300	39300	39300	0
246	20230608	162700	486020300	39300	39300	39300	39300	0
247	20230608	162600	486020300	39300	39300	39300	39300	0
248	20230608	162500	486020300	39300	39300	39300	39300	0
249	20230608	162400	486020300	39300	39300	39300	39300	0
250	20230608	162300	486020300	39300	39300	39300	39300	0
251	20230608	162200	486020300	39300	39300	39300	39300	0
252	20230608	162100	486020300	39300	39300	39300	39300	0
253	20230608	162000	486020300	39300	39300	39300	39300	0
254	20230608	161900	486020300	39300	39300	39300	39300	0
255	20230608	161800	486020300	39300	39300	39300	39300	0
256	20230608	161700	486020300	39300	39300	39300	39300	0
257	20230608	161600	486020300	39300	39300	39300	39300	0
258	20230608	161500	486020300	39300	39300	39300	39300	0
259	20230608	161400	486020300	39300	39300	39300	39300	0
260	20230608	161300	486020300	39300	39300	39300	39300	0
261	20230608	161200	486020300	39300	39300	39300	39300	0
262	20230608	161100	486020300	39300	39300	39300	39300	0
263	20230608	161000	486020300	39300	39300	39300	39300	0
264	20230608	160900	486020300	39300	39300	39300	39300	0
265	20230608	160800	486020300	39300	39300	39300	39300	0
266	20230608	160700	486020300	39300	39300	39300	39300	0
267	20230608	160600	486020300	39300	39300	39300	39300	0
268	20230608	160500	486020300	39300	39300	39300	39300	0
269	20230608	160400	486020300	39300	39300	39300	39300	0
270	20230608	160300	486020300	39300	39300	39300	39300	0
271	20230608	160200	486020300	39300	39300	39300	39300	0
272	20230608	160100	486020300	39300	39300	39300	39300	292
273	20230608	160000	486020300	39300	39300	39300	39300	0
274	20230608	155900	486020300	39300	39300	39300	39300	0
275	20230608	155800	486020300	39300	39300	39300	39300	0
276	20230608	155700	486020300	39300	39300	39300	39300	0
277	20230608	155600	486020300	39300	39300	39300	39300	0
278	20230608	155500	486020300	39300	39300	39300	39300	0
279	20230608	155400	486020300	39300	39300	39300	39300	0
280	20230608	155300	486020300	39300	39300	39300	39300	0
281	20230608	155200	486020300	39300	39300	39300	39300	0
282	20230608	155100	486020300	39300	39300	39300	39300	0
283	20230608	155000	486020300	39300	39300	39300	39300	0
284	20230608	154900	486020300	39300	39300	39300	39300	0
285	20230608	154800	486020300	39300	39300	39300	39300	0
286	20230608	154700	486020300	39300	39300	39300	39300	0
287	20230608	154600	486020300	39300	39300	39300	39300	0
288	20230608	154500	486020300	39300	39300	39300	39300	0
289	20230608	154400	486020300	39300	39300	39300	39300	0
290	20230608	154300	486020300	39300	39300	39300	39300	0
291	20230608	154200	486020300	39300	39300	39300	39300	0
292	20230608	154100	486020300	39300	39300	39300	39300	0
293	20230608	154000	486020300	39300	39300	39300	39300	0
294	20230608	153900	486020300	39300	39300	39300	39300	0
295	20230608	153800	486020300	39300	39300	39300	39300	0
296	20230608	153700	486020300	39300	39300	39300	39300	0
297	20230608	153600	486020300	39300	39300	39300	39300	0
298	20230608	153500	486020300	39300	39300	39300	39300	0
299	20230608	153400	486020300	39300	39300	39300	39300	0
300	20230608	153300	486020300	39300	39300	39300	39300	0
301	20230608	153200	486020300	39300	39300	39300	39300	0
302	20230608	153100	486020300	39300	39300	39300	39300	292
303	20230608	153000	486020300	39300	39300	39300	39300	292
304	20230608	152900	474544700	39150	39150	39150	39150	0
305	20230608	152800	474544700	39150	39150	39150	39150	0
306	20230608	152700	474544700	39150	39150	39150	39150	0
307	20230608	152600	474544700	39150	39150	39150	39150	0
308	20230608	152500	474544700	39150	39150	39150	39150	0
309	20230608	152400	474544700	39150	39150	39150	39150	0
310	20230608	152300	474544700	39150	39150	39150	39150	0
311	20230608	152200	474544700	39150	39150	39150	39150	0
312	20230608	152100	474544700	39150	39150	39150	39150	0
313	20230608	152000	474544700	39150	39150	39150	39150	0
314	20230608	151900	474544700	39150	39000	39150	39000	93
315	20230608	151800	470907100	39050	39050	39050	39000	9
316	20230608	151700	470555800	39050	39000	39050	39000	14
317	20230608	151600	470009550	39000	39000	39050	39000	16
318	20230608	151500	469385050	39000	39050	39100	39000	30
319	20230608	151400	468213750	39100	39050	39100	39050	14
320	20230608	151300	467666550	39050	39050	39100	39050	20
321	20230608	151200	466885300	39050	39050	39100	39050	15
322	20230608	151100	466299050	39050	39050	39100	39050	38
323	20230608	151000	464814900	39100	39050	39100	39050	16
324	20230608	150900	464189600	39050	39050	39100	39050	12
325	20230608	150800	463720750	39100	39050	39100	39050	98
326	20230608	150700	459893300	39050	39050	39100	39050	19
327	20230608	150600	459151100	39100	39050	39100	39050	141
328	20230608	150500	453639450	39050	39100	39100	39050	198
329	20230608	150400	445904700	39050	39100	39100	39050	10
330	20230608	150300	445513850	39050	39100	39100	39050	16
331	20230608	150200	444888500	39050	39100	39100	39050	18
332	20230608	150100	444185250	39050	39050	39100	39050	19
333	20230608	150000	443442600	39050	39050	39100	39050	11
334	20230608	145900	443012750	39100	39100	39100	39050	45
335	20230608	145800	441254600	39100	39050	39100	39050	11
336	20230608	145700	440824600	39050	39050	39100	39050	22
337	20230608	145600	439964950	39000	39000	39100	39000	28
338	20230608	145500	438872200	39050	39000	39050	39000	20
339	20230608	145400	438091500	39050	39050	39050	39000	17
340	20230608	145300	437427900	39000	39000	39050	39000	34
341	20230608	145200	436101600	39050	39050	39050	39000	16
342	20230608	145100	435476950	39000	39000	39050	39000	7
343	20230608	145000	435203700	39000	39050	39050	39000	17
344	20230608	144900	434540150	39000	39050	39050	39000	29
345	20230608	144800	433408900	39050	39000	39050	39000	12
346	20230608	144700	432940400	39000	39000	39050	39000	22
347	20230608	144600	432082150	39000	39050	39100	39000	45
348	20230608	144500	430325200	39100	39050	39100	39050	7
349	20230608	144400	430051600	39100	39100	39100	39050	13
350	20230608	144300	429543450	39100	39050	39100	39050	12
351	20230608	144200	429074350	39050	39150	39200	39050	181
352	20230608	144100	421989450	39150	39150	39150	39150	10
353	20230608	144000	421597950	39150	39150	39150	39150	10
354	20230608	143900	421206450	39150	39150	39150	39150	10
355	20230608	143800	420814950	39100	39100	39150	39100	9
356	20230608	143700	420462800	39100	39050	39100	39050	32
357	20230608	143600	419212850	39050	38950	39050	38900	122
358	20230608	143500	414459100	38950	38950	38950	38950	10
359	20230608	143400	414069600	38950	38900	38950	38900	20
360	20230608	143300	413291100	38950	38900	38950	38900	16
361	20230608	143200	412668200	38950	38950	38950	38950	14
362	20230608	143100	412122900	38900	38950	38950	38900	12
363	20230608	143000	411655850	38950	38900	38950	38900	23
364	20230608	142900	410760400	38900	38950	38950	38900	16
365	20230608	142800	410137700	38950	38950	38950	38900	23
366	20230608	142700	409242300	38950	38900	38950	38900	12
367	20230608	142600	408775250	38950	38900	38950	38900	25
368	20230608	142500	407802150	38900	38900	38950	38900	19
369	20230608	142400	407062550	38950	38900	38950	38900	29
370	20230608	142300	405933950	38900	38950	38950	38900	12
371	20230608	142200	405466900	38950	38950	38950	38900	19
372	20230608	142100	404727300	38950	38950	38950	38900	29
373	20230608	142000	403598700	38900	38950	38950	38900	21
374	20230608	141900	402781550	38900	38950	38950	38900	18
375	20230608	141800	402080850	38950	38900	38950	38900	13
376	20230608	141700	401574900	38950	38950	38950	38900	21
377	20230608	141600	400757500	38900	38900	38950	38900	16
378	20230608	141500	400134850	38950	38950	38950	38900	35
379	20230608	141400	398772850	38900	38900	38950	38900	19
380	20230608	141300	398033450	38950	38900	38950	38900	7
381	20230608	141200	397760900	38950	38950	38950	38950	15
382	20230608	141100	397176650	38950	38950	38950	38950	10
383	20230608	141000	396787150	38950	38950	38950	38950	2
384	20230608	140900	396709250	38950	38950	38950	38900	83
385	20230608	140800	393476800	38900	38900	38900	38900	14
386	20230608	140700	392932200	38900	38900	38900	38900	1
387	20230608	140600	392893300	38900	38900	38900	38900	29
388	20230608	140500	391765200	38900	38900	38900	38900	9
389	20230608	140400	391415100	38950	38950	38950	38950	2
390	20230608	140300	391337200	38900	38900	38900	38900	14
391	20230608	140200	390792600	38900	38900	38900	38900	28
392	20230608	140100	389703400	38900	38900	38900	38900	14
393	20230608	140000	389158800	38900	38950	38950	38900	11
394	20230608	135900	388730400	38900	38950	38950	38900	11
395	20230608	135800	388302350	38900	38900	38900	38900	11
396	20230608	135700	387874450	38950	38950	38950	38950	4
397	20230608	135600	387718650	38900	38950	38950	38900	11
398	20230608	135500	387290500	38950	38950	38950	38950	9
399	20230608	135400	386939950	38950	38950	38950	38950	5
400	20230608	135300	386745200	38900	38900	38900	38900	15
401	20230608	135200	386161700	38900	38900	38900	38900	8
402	20230608	135100	385850500	38950	38950	38950	38950	3
403	20230608	135000	385733650	38950	38950	38950	38900	74
404	20230608	134900	382851700	38900	38900	38900	38900	9
405	20230608	134800	382501600	38950	38950	38950	38950	23
406	20230608	134700	381605750	38950	38950	38950	38950	6
407	20230608	134600	381372050	38950	38950	39000	38900	81
408	20230608	134500	378216750	38950	38900	38950	38900	59
409	20230608	134400	375921150	38900	38900	38900	38900	7
410	20230608	134300	375648850	38900	38900	38900	38900	10
411	20230608	134200	375259850	38900	38900	38900	38900	30
412	20230608	134100	374092850	38900	38900	38900	38900	0
413	20230608	134000	374092850	38900	38900	38900	38900	22
414	20230608	133900	373237050	38950	38900	38950	38900	133
415	20230608	133800	368057100	38900	38950	38950	38900	305
416	20230608	133700	356177550	38900	38950	38950	38900	13
417	20230608	133600	355671600	38900	38900	38900	38900	22
418	20230608	133500	354815800	38950	38900	38950	38900	47
419	20230608	133400	352986050	38900	38900	38900	38900	25
420	20230608	133300	352013550	38900	38900	38900	38900	7
421	20230608	133200	351741250	38900	38900	38900	38900	10
422	20230608	133100	351352250	38900	38950	38950	38900	38
423	20230608	133000	349872550	38900	38900	38900	38900	7
424	20230608	132900	349600250	38900	38900	38900	38900	18
425	20230608	132800	348900050	38900	38900	38900	38900	21
426	20230608	132700	348083150	38950	38900	38950	38900	28
427	20230608	132600	346993450	38900	38900	38900	38900	7
428	20230608	132500	346721150	38900	38900	38900	38900	20
429	20230608	132400	345943150	38900	38900	38900	38900	17
430	20230608	132300	345281850	38900	38900	38900	38900	40
431	20230608	132200	343725850	38900	38900	38950	38900	59
432	20230608	132100	341430500	38900	38900	38900	38900	9
433	20230608	132000	341080400	38900	38900	38900	38900	12
434	20230608	131900	340613600	38950	38900	38950	38900	13
435	20230608	131800	340107650	38900	38900	38900	38900	29
436	20230608	131700	338979550	38900	38900	38900	38900	66
437	20230608	131600	336412150	38950	38900	38950	38900	153
438	20230608	131500	330459750	38900	38900	38900	38900	1
439	20230608	131400	330420850	38900	38950	38950	38900	16
440	20230608	131300	329798150	38900	38900	38900	38900	10
441	20230608	131200	329409150	38950	38900	38950	38900	9
442	20230608	131100	329058750	38900	38900	38900	38900	56
443	20230608	131000	326880350	38900	38950	38950	38900	13
444	20230608	130900	326374450	38900	38900	38900	38900	24
445	20230608	130800	325440850	38900	38950	38950	38900	13
446	20230608	130700	324934950	38900	38900	38900	38900	52
447	20230608	130600	322912150	38950	38950	38950	38900	11
448	20230608	130500	322483850	38900	38900	38900	38900	14
449	20230608	130400	321939250	38900	38950	38950	38900	29
450	20230608	130300	320811100	38950	38900	38950	38900	18
451	20230608	130200	320110650	38900	38900	38900	38900	1
452	20230608	130100	320071750	38900	38900	38950	38900	30
453	20230608	130000	318904650	38950	38950	38950	38900	13
454	20230608	125900	318398650	38900	38900	38900	38900	15
455	20230608	125800	317815150	38950	38950	38950	38900	38
456	20230608	125700	316335450	38950	38900	38950	38900	28
457	20230608	125600	315245600	38900	38950	38950	38900	7
458	20230608	125500	314973100	38900	38900	38900	38900	7
459	20230608	125400	314700800	38900	38900	38950	38900	44
460	20230608	125300	312989000	38900	38900	38900	38900	0
461	20230608	125200	312989000	38900	38950	38950	38900	52
462	20230608	125100	310965950	38900	38900	38900	38900	8
463	20230608	125000	310654750	38950	38900	38950	38900	15
464	20230608	124900	310071200	38950	38950	38950	38950	5
465	20230608	124800	309876450	38900	38900	38900	38900	28
466	20230608	124700	308787250	38950	38900	38950	38900	15
467	20230608	124600	308203550	38900	38900	38900	38900	3
468	20230608	124500	308086850	38900	38900	38900	38900	8
469	20230608	124400	307775650	38900	38900	38900	38900	14
470	20230608	124300	307231050	38900	38900	38900	38900	0
471	20230608	124200	307231050	38900	38950	38950	38900	25
472	20230608	124100	306258050	38900	38900	38900	38900	36
473	20230608	124000	304857650	38900	38900	38900	38900	0
474	20230608	123900	304857650	38900	38900	38900	38900	11
475	20230608	123800	304429750	38900	38900	38900	38900	8
476	20230608	123700	304118550	38900	38900	38900	38900	75
477	20230608	123600	301201050	38900	38900	38900	38900	8
478	20230608	123500	300889850	38900	38900	38900	38900	29
479	20230608	123400	299761750	38900	38950	38950	38900	92
480	20230608	123300	296178800	38950	38950	38950	38950	9
481	20230608	123200	295828250	38950	38950	38950	38950	9
482	20230608	123100	295477700	38950	38950	38950	38950	42
483	20230608	123000	293841800	38950	38950	38950	38950	12
484	20230608	122900	293374400	38950	39000	39000	38950	13
485	20230608	122800	292867900	38950	38950	38950	38950	48
486	20230608	122700	290998300	38950	38950	38950	38950	0
487	20230608	122600	290998300	38950	38950	38950	38950	111
488	20230608	122500	286674850	38950	38950	38950	38950	7
489	20230608	122400	286402200	38950	38950	38950	38950	49
490	20230608	122300	284493650	38950	38950	38950	38950	27
491	20230608	122200	283442000	38950	38950	38950	38950	7
492	20230608	122100	283169350	39000	38950	39000	38950	9
493	20230608	122000	282818750	38950	38950	38950	38950	88
494	20230608	121900	279391150	38950	38950	38950	38950	18
495	20230608	121800	278690050	39000	38950	39000	38950	13
496	20230608	121700	278183450	38950	38950	38950	38950	23
497	20230608	121600	277287600	38950	39000	39000	38950	13
498	20230608	121500	276781000	38950	39000	39000	38950	27
499	20230608	121400	275728700	38950	38950	38950	38950	13
500	20230608	121300	275222350	38950	39000	39000	38950	17
501	20230608	121200	274560000	38950	38950	38950	38950	19
502	20230608	121100	273819950	38950	39000	39000	38950	8
503	20230608	121000	273508150	38950	38950	38950	38950	8
504	20230608	120900	273196550	38950	38950	38950	38950	10
505	20230608	120800	272807050	39000	38950	39000	38950	11
506	20230608	120700	272378450	39000	38950	39000	38950	30
507	20230608	120600	271209800	38950	38950	38950	38950	7
508	20230608	120500	270937150	39000	38950	39000	38950	19
509	20230608	120400	270196950	39000	39000	39000	39000	0
510	20230608	120300	270196950	39000	38950	39000	38950	38
511	20230608	120200	268716700	39000	38950	39000	38950	10
512	20230608	120100	268327050	39000	39000	39000	39000	1
513	20230608	120000	268288050	38950	39000	39000	38950	19
514	20230608	115900	267547750	38950	39000	39000	38950	11
515	20230608	115800	267119200	39000	38950	39000	38950	22
516	20230608	115700	266262100	38950	38950	38950	38950	9
517	20230608	115600	265911550	39000	38950	39000	38950	28
518	20230608	115500	264820750	38950	38950	38950	38950	6
519	20230608	115400	264587050	38950	38950	39000	38950	43
520	20230608	115300	262912000	38950	38950	38950	38950	15
521	20230608	115200	262327750	38950	38950	39000	38950	24
522	20230608	115100	261392750	38950	38950	38950	38950	6
523	20230608	115000	261159050	38950	39000	39000	38950	27
524	20230608	114900	260107200	38950	38950	38950	38950	13
525	20230608	114800	259600850	38950	38950	38950	38950	16
526	20230608	114700	258977650	39000	38950	39000	38950	21
527	20230608	114600	258159450	38950	38950	38950	38950	26
528	20230608	114500	257146750	39000	39000	39000	39000	5
529	20230608	114400	256951750	38950	38950	38950	38950	16
530	20230608	114300	256328550	38950	38950	38950	38950	29
531	20230608	114200	255199000	39000	38950	39000	38950	7
532	20230608	114100	254926100	38950	38950	38950	38950	47
533	20230608	114000	253095450	38950	38950	38950	38950	46
534	20230608	113900	251303750	38950	38900	38950	38900	439
535	20230608	113800	234206600	38950	38900	38950	38900	11
536	20230608	113700	233778550	38900	38900	38900	38900	20
537	20230608	113600	233000550	38950	38900	38950	38900	26
538	20230608	113500	231988650	38900	38900	38900	38900	12
539	20230608	113400	231521850	38900	38900	38900	38900	14
540	20230608	113300	230977250	38900	38900	38900	38900	29
541	20230608	113200	229849150	38950	38900	38950	38900	15
542	20230608	113100	229265150	38900	38900	38900	38900	30
543	20230608	113000	228098150	38900	38900	38900	38900	21
544	20230608	112900	227281250	38900	38950	38950	38900	75
545	20230608	112800	224360300	38950	38950	38950	38950	43
546	20230608	112700	222685450	38950	38950	38950	38950	30
547	20230608	112600	221516950	39000	38950	39000	38950	12
548	20230608	112500	221049300	38950	38950	38950	38950	43
549	20230608	112400	219374450	38950	38950	38950	38950	8
550	20230608	112300	219062850	38950	38950	38950	38950	23
551	20230608	112200	218167000	38950	39000	39000	38950	19
552	20230608	112100	217426650	38950	38950	38950	38950	61
553	20230608	112000	215050700	38950	39000	39000	38950	28
554	20230608	111900	213959900	38950	38950	38950	38950	0
555	20230608	111800	213959900	38950	38950	38950	38950	15
556	20230608	111700	213375650	39000	38950	39000	38950	26
557	20230608	111600	212362700	38950	38950	38950	38950	3
558	20230608	111500	212245850	38950	39000	39000	38950	11
559	20230608	111400	211817200	38950	38950	38950	38950	12
560	20230608	111300	211349800	38950	38950	38950	38950	0
561	20230608	111200	211349800	38950	38950	39000	38950	16
562	20230608	111100	210726350	38950	38950	38950	38950	7
563	20230608	111000	210453700	38950	38950	39000	38950	39
564	20230608	110900	208934400	38950	38950	38950	38950	0
565	20230608	110800	208934400	38950	38950	39000	38950	17
566	20230608	110700	208272000	38950	38950	38950	38950	8
567	20230608	110600	207960400	38950	38950	38950	38950	0
568	20230608	110500	207960400	38950	39000	39000	38950	16
569	20230608	110400	207336950	38950	38950	38950	38950	8
570	20230608	110300	207025350	38950	38950	38950	38950	4
571	20230608	110200	206869550	38950	38950	38950	38950	8
572	20230608	110100	206557950	38950	38950	39000	38950	48
573	20230608	110000	204687900	39000	39000	39000	39000	1
574	20230608	105900	204648900	38950	38950	39000	38950	29
575	20230608	105800	203519150	39000	38950	39000	38950	15
576	20230608	105700	202934650	39000	38900	39000	38900	38
577	20230608	105600	201454750	38950	38900	38950	38900	28
578	20230608	105500	200365100	38900	38950	38950	38900	10
579	20230608	105400	199975950	38900	38900	38950	38900	39
580	20230608	105300	198458450	38950	38900	38950	38900	30
581	20230608	105200	197291000	38950	38900	38950	38900	130
582	20230608	105100	192228050	38900	38900	38950	38900	33
583	20230608	105000	190944050	38900	38900	38900	38900	0
584	20230608	104900	190944050	38900	38900	38950	38900	20
585	20230608	104800	190165800	38900	38900	38900	38900	7
586	20230608	104700	189893500	38900	38900	38900	38900	16
587	20230608	104600	189271100	38950	38950	38950	38900	26
588	20230608	104500	188258950	38900	38900	38900	38900	7
589	20230608	104400	187986650	38900	39000	39000	38900	9
590	20230608	104300	187636350	38900	38950	38950	38900	13
591	20230608	104200	187130400	39000	38950	39000	38900	296
592	20230608	104100	175599600	38950	38900	38950	38900	39
593	20230608	104000	174080900	38950	38950	38950	38950	8
594	20230608	103900	173769300	38900	38900	38900	38900	13
595	20230608	103800	173263600	38950	38900	38950	38900	16
596	20230608	103700	172640900	38900	38950	38950	38900	35
597	20230608	103600	171279100	38900	38900	38900	38900	8
598	20230608	103500	170967900	38900	38950	38950	38900	39
599	20230608	103400	169449750	38900	38900	38900	38900	5
600	20230608	103300	169255250	38900	38950	38950	38900	31
601	20230608	103200	168049150	38950	38900	38950	38900	13
602	20230608	103100	167543200	38900	38900	38900	38900	8
603	20230608	103000	167232000	38900	38900	38950	38900	33
604	20230608	102900	165947800	38950	38900	38950	38900	17
605	20230608	102800	165286200	38900	38900	38900	38900	7
606	20230608	102700	165013900	38950	38900	38950	38900	12
607	20230608	102600	164546850	38950	38900	38950	38900	29
608	20230608	102500	163418700	38900	38900	38900	38900	7
609	20230608	102400	163146400	38900	38900	38900	38900	6
610	20230608	102300	162913000	38900	38950	38950	38900	25
611	20230608	102200	161940450	38900	38900	38900	38900	14
612	20230608	102100	161395850	38950	38950	38950	38950	17
613	20230608	102000	160733700	38900	38900	38900	38900	10
614	20230608	101900	160344700	38900	38900	38900	38900	8
615	20230608	101800	160033500	38900	38900	38900	38900	13
616	20230608	101700	159527800	38900	38900	38900	38900	7
617	20230608	101600	159255500	38950	38950	38950	38950	46
618	20230608	101500	157463800	38950	38950	38950	38950	9
619	20230608	101400	157113250	38950	38950	38950	38950	10
620	20230608	101300	156723750	38950	38950	38950	38950	14
621	20230608	101200	156178450	38950	38950	39000	38950	45
622	20230608	101100	154425400	38950	38950	38950	38950	0
623	20230608	101000	154425400	38950	39000	39000	38950	119
624	20230608	100900	149784750	39000	38950	39000	38950	32
625	20230608	100800	148538150	38950	38950	39000	38950	24
626	20230608	100700	147603150	39000	38950	39000	38950	46
627	20230608	100600	145811050	38950	38900	38950	38900	64
628	20230608	100500	143318650	38950	38900	38950	38900	27
629	20230608	100400	142267650	38950	38900	38950	38900	27
630	20230608	100300	141217000	38950	38950	38950	38900	48
631	20230608	100200	139347800	38950	38950	39000	38900	46
632	20230608	100100	137556200	38900	38900	38900	38900	8
633	20230608	100000	137245000	38900	39000	39000	38900	18
634	20230608	095900	136544300	38900	38900	38900	38900	8
635	20230608	095800	136233100	39000	38900	39000	38900	10
636	20230608	095700	135843300	38900	38900	38900	38900	7
637	20230608	095600	135571000	39000	38900	39000	38900	97
638	20230608	095500	131792450	38950	38950	38950	38950	13
639	20230608	095400	131286100	38950	38900	38950	38900	12
640	20230608	095300	130819050	38950	38950	38950	38900	22
641	20230608	095200	129963050	38950	38950	38950	38950	13
642	20230608	095100	129456700	38950	38950	39000	38950	70
643	20230608	095000	126729800	38950	38900	38950	38900	33
644	20230608	094900	125445800	38900	38950	38950	38900	26
645	20230608	094800	124433700	38900	38900	38900	38900	8
646	20230608	094700	124122500	39000	38900	39000	38900	54
647	20230608	094600	122021300	38900	38900	38900	38900	8
648	20230608	094500	121710100	39000	38900	39000	38900	556
649	20230608	094400	100051650	38900	38900	38900	38900	52
650	20230608	094300	98028850	38900	38900	38900	38900	28
651	20230608	094200	96939650	38900	38950	38950	38900	15
652	20230608	094100	96356100	38950	38900	38950	38900	63
653	20230608	094000	93905100	38950	38900	38950	38900	5
654	20230608	093900	93710450	38900	38900	38950	38900	16
655	20230608	093800	93087850	38900	38900	38950	38900	67
656	20230608	093700	90481150	38900	38950	39000	38900	987
657	20230608	093600	52044100	38950	38950	38950	38950	0
658	20230608	093500	52044100	38950	38950	38950	38950	0
659	20230608	093400	52044100	38950	39000	39000	38950	16
660	20230608	093300	51420850	38950	39000	39000	38950	80
661	20230608	093200	48301450	39000	39050	39050	39000	9
662	20230608	093100	47950400	39050	39050	39050	39050	0
663	20230608	093000	47950400	39050	39000	39050	39000	30
664	20230608	092900	46780200	39050	39050	39050	39050	3
665	20230608	092800	46663050	39050	39000	39050	39000	124
666	20230608	092700	41826050	38950	38950	38950	38950	1
667	20230608	092600	41787100	38950	38950	39000	38950	296
668	20230608	092500	30255600	39000	39000	39000	39000	5
669	20230608	092400	30060600	39000	39000	39000	39000	0
670	20230608	092300	30060600	39000	39000	39000	38950	10
671	20230608	092200	29670750	38950	38950	38950	38950	1
672	20230608	092100	29631800	38950	38950	38950	38950	0
673	20230608	092000	29631800	38950	38950	38950	38950	1
674	20230608	091900	29592850	38950	39000	39000	38950	16
675	20230608	091800	28968900	39000	39000	39000	39000	5
676	20230608	091700	28773900	38950	38950	38950	38950	3
677	20230608	091600	28657050	39000	39000	39000	39000	5
678	20230608	091500	28462050	38950	38950	38950	38950	13
679	20230608	091400	27955700	39000	39000	39000	39000	14
680	20230608	091300	27409700	39000	39000	39000	39000	13
681	20230608	091200	26902700	39050	39050	39050	39000	40
682	20230608	091100	25341200	39000	39000	39000	39000	28
683	20230608	091000	24249200	39000	39000	39000	39000	11
684	20230608	090900	23820200	38950	39000	39000	38950	75
685	20230608	090800	20895700	38950	38950	38950	38950	39
686	20230608	090700	19376650	38950	39050	39050	38950	313
687	20230608	090600	7172300	39050	39050	39050	39050	3
688	20230608	090500	7055150	39050	39100	39100	39050	41
689	20230608	090400	5452750	39100	39100	39100	39100	0
690	20230608	090300	5452750	39100	39150	39200	39100	38
691	20230608	090200	3965800	39150	39250	39250	39150	32
692	20230608	090100	2711050	39350	39300	39350	39250	64
693	20230608	090000	196300	39300	39250	39300	39250	5