KissMeData/219130/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205200	664044850	22400	22400	22400	22400	2183
3	20230605	205100	664044850	22400	22400	22400	22400	0
4	20230605	205000	664044850	22400	22400	22400	22400	0
5	20230605	204900	664044850	22400	22400	22400	22400	0
6	20230605	204800	664044850	22400	22400	22400	22400	0
7	20230605	204700	664044850	22400	22400	22400	22400	0
8	20230605	204600	664044850	22400	22400	22400	22400	0
9	20230605	204500	664044850	22400	22400	22400	22400	0
10	20230605	204400	664044850	22400	22400	22400	22400	0
11	20230605	204300	664044850	22400	22400	22400	22400	0
12	20230605	204200	664044850	22400	22400	22400	22400	0
13	20230605	204100	664044850	22400	22400	22400	22400	0
14	20230605	204000	664044850	22400	22400	22400	22400	0
15	20230605	203900	664044850	22400	22400	22400	22400	0
16	20230605	203800	664044850	22400	22400	22400	22400	0
17	20230605	203700	664044850	22400	22400	22400	22400	0
18	20230605	203600	664044850	22400	22400	22400	22400	0
19	20230605	203500	664044850	22400	22400	22400	22400	0
20	20230605	203400	664044850	22400	22400	22400	22400	0
21	20230605	203300	664044850	22400	22400	22400	22400	0
22	20230605	203200	664044850	22400	22400	22400	22400	0
23	20230605	203100	664044850	22400	22400	22400	22400	0
24	20230605	203000	664044850	22400	22400	22400	22400	0
25	20230605	202900	664044850	22400	22400	22400	22400	0
26	20230605	202800	664044850	22400	22400	22400	22400	0
27	20230605	202700	664044850	22400	22400	22400	22400	0
28	20230605	202600	664044850	22400	22400	22400	22400	0
29	20230605	202500	664044850	22400	22400	22400	22400	0
30	20230605	202400	664044850	22400	22400	22400	22400	0
31	20230605	202300	664044850	22400	22400	22400	22400	0
32	20230605	202200	664044850	22400	22400	22400	22400	2183
33	20230605	202100	664044850	22400	22400	22400	22400	0
34	20230605	202000	664044850	22400	22400	22400	22400	0
35	20230605	201900	664044850	22400	22400	22400	22400	0
36	20230605	201800	664044850	22400	22400	22400	22400	0
37	20230605	201700	664044850	22400	22400	22400	22400	0
38	20230605	201600	664044850	22400	22400	22400	22400	0
39	20230605	201500	664044850	22400	22400	22400	22400	0
40	20230605	201400	664044850	22400	22400	22400	22400	0
41	20230605	201300	664044850	22400	22400	22400	22400	0
42	20230605	201200	664044850	22400	22400	22400	22400	0
43	20230605	201100	664044850	22400	22400	22400	22400	0
44	20230605	201000	664044850	22400	22400	22400	22400	0
45	20230605	200900	664044850	22400	22400	22400	22400	0
46	20230605	200800	664044850	22400	22400	22400	22400	0
47	20230605	200700	664044850	22400	22400	22400	22400	0
48	20230605	200600	664044850	22400	22400	22400	22400	0
49	20230605	200500	664044850	22400	22400	22400	22400	0
50	20230605	200400	664044850	22400	22400	22400	22400	0
51	20230605	200300	664044850	22400	22400	22400	22400	0
52	20230605	200200	664044850	22400	22400	22400	22400	0
53	20230605	200100	664044850	22400	22400	22400	22400	0
54	20230605	200000	664044850	22400	22400	22400	22400	0
55	20230605	195900	664044850	22400	22400	22400	22400	0
56	20230605	195800	664044850	22400	22400	22400	22400	0
57	20230605	195700	664044850	22400	22400	22400	22400	0
58	20230605	195600	664044850	22400	22400	22400	22400	0
59	20230605	195500	664044850	22400	22400	22400	22400	0
60	20230605	195400	664044850	22400	22400	22400	22400	0
61	20230605	195300	664044850	22400	22400	22400	22400	0
62	20230605	195200	664044850	22400	22400	22400	22400	2183
63	20230605	195100	664044850	22400	22400	22400	22400	0
64	20230605	195000	664044850	22400	22400	22400	22400	0
65	20230605	194900	664044850	22400	22400	22400	22400	0
66	20230605	194800	664044850	22400	22400	22400	22400	0
67	20230605	194700	664044850	22400	22400	22400	22400	0
68	20230605	194600	664044850	22400	22400	22400	22400	0
69	20230605	194500	664044850	22400	22400	22400	22400	0
70	20230605	194400	664044850	22400	22400	22400	22400	0
71	20230605	194300	664044850	22400	22400	22400	22400	0
72	20230605	194200	664044850	22400	22400	22400	22400	0
73	20230605	194100	664044850	22400	22400	22400	22400	0
74	20230605	194000	664044850	22400	22400	22400	22400	0
75	20230605	193900	664044850	22400	22400	22400	22400	0
76	20230605	193800	664044850	22400	22400	22400	22400	0
77	20230605	193700	664044850	22400	22400	22400	22400	0
78	20230605	193600	664044850	22400	22400	22400	22400	0
79	20230605	193500	664044850	22400	22400	22400	22400	0
80	20230605	193400	664044850	22400	22400	22400	22400	0
81	20230605	193300	664044850	22400	22400	22400	22400	0
82	20230605	193200	664044850	22400	22400	22400	22400	0
83	20230605	193100	664044850	22400	22400	22400	22400	0
84	20230605	193000	664044850	22400	22400	22400	22400	0
85	20230605	192900	664044850	22400	22400	22400	22400	0
86	20230605	192800	664044850	22400	22400	22400	22400	0
87	20230605	192700	664044850	22400	22400	22400	22400	0
88	20230605	192600	664044850	22400	22400	22400	22400	0
89	20230605	192500	664044850	22400	22400	22400	22400	0
90	20230605	192400	664044850	22400	22400	22400	22400	0
91	20230605	192300	664044850	22400	22400	22400	22400	0
92	20230605	192200	664044850	22400	22400	22400	22400	2183
93	20230605	192100	664044850	22400	22400	22400	22400	0
94	20230605	192000	664044850	22400	22400	22400	22400	0
95	20230605	191900	664044850	22400	22400	22400	22400	0
96	20230605	191800	664044850	22400	22400	22400	22400	0
97	20230605	191700	664044850	22400	22400	22400	22400	0
98	20230605	191600	664044850	22400	22400	22400	22400	0
99	20230605	191500	664044850	22400	22400	22400	22400	0
100	20230605	191400	664044850	22400	22400	22400	22400	0
101	20230605	191300	664044850	22400	22400	22400	22400	0
102	20230605	191200	664044850	22400	22400	22400	22400	0
103	20230605	191100	664044850	22400	22400	22400	22400	0
104	20230605	191000	664044850	22400	22400	22400	22400	0
105	20230605	190900	664044850	22400	22400	22400	22400	0
106	20230605	190800	664044850	22400	22400	22400	22400	0
107	20230605	190700	664044850	22400	22400	22400	22400	0
108	20230605	190600	664044850	22400	22400	22400	22400	0
109	20230605	190500	664044850	22400	22400	22400	22400	0
110	20230605	190400	664044850	22400	22400	22400	22400	0
111	20230605	190300	664044850	22400	22400	22400	22400	0
112	20230605	190200	664044850	22400	22400	22400	22400	0
113	20230605	190100	664044850	22400	22400	22400	22400	0
114	20230605	190000	664044850	22400	22400	22400	22400	0
115	20230605	185900	664044850	22400	22400	22400	22400	0
116	20230605	185800	664044850	22400	22400	22400	22400	0
117	20230605	185700	664044850	22400	22400	22400	22400	0
118	20230605	185600	664044850	22400	22400	22400	22400	0
119	20230605	185500	664044850	22400	22400	22400	22400	0
120	20230605	185400	664044850	22400	22400	22400	22400	0
121	20230605	185300	664044850	22400	22400	22400	22400	0
122	20230605	185200	664044850	22400	22400	22400	22400	2183
123	20230605	185100	664044850	22400	22400	22400	22400	0
124	20230605	185000	664044850	22400	22400	22400	22400	0
125	20230605	184900	664044850	22400	22400	22400	22400	0
126	20230605	184800	664044850	22400	22400	22400	22400	0
127	20230605	184700	664044850	22400	22400	22400	22400	0
128	20230605	184600	664044850	22400	22400	22400	22400	0
129	20230605	184500	664044850	22400	22400	22400	22400	0
130	20230605	184400	664044850	22400	22400	22400	22400	0
131	20230605	184300	664044850	22400	22400	22400	22400	0
132	20230605	184200	664044850	22400	22400	22400	22400	0
133	20230605	184100	664044850	22400	22400	22400	22400	0
134	20230605	184000	664044850	22400	22400	22400	22400	0
135	20230605	183900	664044850	22400	22400	22400	22400	0
136	20230605	183800	664044850	22400	22400	22400	22400	0
137	20230605	183700	664044850	22400	22400	22400	22400	0
138	20230605	183600	664044850	22400	22400	22400	22400	0
139	20230605	183500	664044850	22400	22400	22400	22400	0
140	20230605	183400	664044850	22400	22400	22400	22400	0
141	20230605	183300	664044850	22400	22400	22400	22400	0
142	20230605	183200	664044850	22400	22400	22400	22400	0
143	20230605	183100	664044850	22400	22400	22400	22400	0
144	20230605	183000	664044850	22400	22400	22400	22400	0
145	20230605	182900	664044850	22400	22400	22400	22400	0
146	20230605	182800	664044850	22400	22400	22400	22400	0
147	20230605	182700	664044850	22400	22400	22400	22400	0
148	20230605	182600	664044850	22400	22400	22400	22400	0
149	20230605	182500	664044850	22400	22400	22400	22400	0
150	20230605	182400	664044850	22400	22400	22400	22400	0
151	20230605	182300	664044850	22400	22400	22400	22400	0
152	20230605	182200	664044850	22400	22400	22400	22400	2183
153	20230605	182100	664044850	22400	22400	22400	22400	0
154	20230605	182000	664044850	22400	22400	22400	22400	0
155	20230605	181900	664044850	22400	22400	22400	22400	0
156	20230605	181800	664044850	22400	22400	22400	22400	0
157	20230605	181700	664044850	22400	22400	22400	22400	0
158	20230605	181600	664044850	22400	22400	22400	22400	0
159	20230605	181500	664044850	22400	22400	22400	22400	0
160	20230605	181400	664044850	22400	22400	22400	22400	0
161	20230605	181300	664044850	22400	22400	22400	22400	0
162	20230605	181200	664044850	22400	22400	22400	22400	0
163	20230605	181100	664044850	22400	22400	22400	22400	0
164	20230605	181000	664044850	22400	22400	22400	22400	0
165	20230605	180900	664044850	22400	22400	22400	22400	0
166	20230605	180800	664044850	22400	22400	22400	22400	0
167	20230605	180700	664044850	22400	22400	22400	22400	0
168	20230605	180600	664044850	22400	22400	22400	22400	0
169	20230605	180500	664044850	22400	22400	22400	22400	0
170	20230605	180400	664044850	22400	22400	22400	22400	0
171	20230605	180300	664044850	22400	22400	22400	22400	0
172	20230605	180200	664044850	22400	22400	22400	22400	0
173	20230605	180100	664044850	22400	22400	22400	22400	0
174	20230605	180000	664044850	22400	22400	22400	22400	0
175	20230605	175900	664044850	22400	22400	22400	22400	0
176	20230605	175800	664044850	22400	22400	22400	22400	0
177	20230605	175700	664044850	22400	22400	22400	22400	0
178	20230605	175600	664044850	22400	22400	22400	22400	0
179	20230605	175500	664044850	22400	22400	22400	22400	0
180	20230605	175400	664044850	22400	22400	22400	22400	0
181	20230605	175300	664044850	22400	22400	22400	22400	0
182	20230605	175200	664044850	22400	22400	22400	22400	2183
183	20230605	175100	664044850	22400	22400	22400	22400	0
184	20230605	175000	664044850	22400	22400	22400	22400	0
185	20230605	174900	664044850	22400	22400	22400	22400	0
186	20230605	174800	664044850	22400	22400	22400	22400	0
187	20230605	174700	664044850	22400	22400	22400	22400	0
188	20230605	174600	664044850	22400	22400	22400	22400	0
189	20230605	174500	664044850	22400	22400	22400	22400	0
190	20230605	174400	664044850	22400	22400	22400	22400	0
191	20230605	174300	664044850	22400	22400	22400	22400	0
192	20230605	174200	664044850	22400	22400	22400	22400	0
193	20230605	174100	664044850	22400	22400	22400	22400	0
194	20230605	174000	664044850	22400	22400	22400	22400	0
195	20230605	173900	664044850	22400	22400	22400	22400	0
196	20230605	173800	664044850	22400	22400	22400	22400	0
197	20230605	173700	664044850	22400	22400	22400	22400	0
198	20230605	173600	664044850	22400	22400	22400	22400	0
199	20230605	173500	664044850	22400	22400	22400	22400	0
200	20230605	173400	664044850	22400	22400	22400	22400	0
201	20230605	173300	664044850	22400	22400	22400	22400	0
202	20230605	173200	664044850	22400	22400	22400	22400	0
203	20230605	173100	664044850	22400	22400	22400	22400	0
204	20230605	173000	664044850	22400	22400	22400	22400	0
205	20230605	172900	664044850	22400	22400	22400	22400	0
206	20230605	172800	664044850	22400	22400	22400	22400	0
207	20230605	172700	664044850	22400	22400	22400	22400	0
208	20230605	172600	664044850	22400	22400	22400	22400	0
209	20230605	172500	664044850	22400	22400	22400	22400	0
210	20230605	172400	664044850	22400	22400	22400	22400	0
211	20230605	172300	664044850	22400	22400	22400	22400	0
212	20230605	172200	664044850	22400	22400	22400	22400	2183
213	20230605	172100	664044850	22400	22400	22400	22400	0
214	20230605	172000	664044850	22400	22400	22400	22400	0
215	20230605	171900	664044850	22400	22400	22400	22400	0
216	20230605	171800	664044850	22400	22400	22400	22400	0
217	20230605	171700	664044850	22400	22400	22400	22400	0
218	20230605	171600	664044850	22400	22400	22400	22400	0
219	20230605	171500	664044850	22400	22400	22400	22400	0
220	20230605	171400	664044850	22400	22400	22400	22400	0
221	20230605	171300	664044850	22400	22400	22400	22400	0
222	20230605	171200	664044850	22400	22400	22400	22400	0
223	20230605	171100	664044850	22400	22400	22400	22400	0
224	20230605	171000	664044850	22400	22400	22400	22400	0
225	20230605	170900	664044850	22400	22400	22400	22400	0
226	20230605	170800	664044850	22400	22400	22400	22400	0
227	20230605	170700	664044850	22400	22400	22400	22400	0
228	20230605	170600	664044850	22400	22400	22400	22400	0
229	20230605	170500	664044850	22400	22400	22400	22400	0
230	20230605	170400	664044850	22400	22400	22400	22400	0
231	20230605	170300	664044850	22400	22400	22400	22400	0
232	20230605	170200	664044850	22400	22400	22400	22400	0
233	20230605	170100	664044850	22400	22400	22400	22400	0
234	20230605	170000	664044850	22400	22400	22400	22400	0
235	20230605	165900	664044850	22400	22400	22400	22400	0
236	20230605	165800	664044850	22400	22400	22400	22400	0
237	20230605	165700	664044850	22400	22400	22400	22400	0
238	20230605	165600	664044850	22400	22400	22400	22400	0
239	20230605	165500	664044850	22400	22400	22400	22400	0
240	20230605	165400	664044850	22400	22400	22400	22400	0
241	20230605	165300	664044850	22400	22400	22400	22400	0
242	20230605	165200	664044850	22400	22400	22400	22400	2183
243	20230605	165100	664044850	22400	22400	22400	22400	0
244	20230605	165000	664044850	22400	22400	22400	22400	0
245	20230605	164900	664044850	22400	22400	22400	22400	0
246	20230605	164800	664044850	22400	22400	22400	22400	0
247	20230605	164700	664044850	22400	22400	22400	22400	0
248	20230605	164600	664044850	22400	22400	22400	22400	0
249	20230605	164500	664044850	22400	22400	22400	22400	0
250	20230605	164400	664044850	22400	22400	22400	22400	0
251	20230605	164300	664044850	22400	22400	22400	22400	0
252	20230605	164200	664044850	22400	22400	22400	22400	0
253	20230605	164100	664044850	22400	22400	22400	22400	0
254	20230605	164000	664044850	22400	22400	22400	22400	0
255	20230605	163900	664044850	22400	22400	22400	22400	0
256	20230605	163800	664044850	22400	22400	22400	22400	0
257	20230605	163700	664044850	22400	22400	22400	22400	0
258	20230605	163600	664044850	22400	22400	22400	22400	0
259	20230605	163500	664044850	22400	22400	22400	22400	0
260	20230605	163400	664044850	22400	22400	22400	22400	0
261	20230605	163300	664044850	22400	22400	22400	22400	0
262	20230605	163200	664044850	22400	22400	22400	22400	0
263	20230605	163100	664044850	22400	22400	22400	22400	0
264	20230605	163000	664044850	22400	22400	22400	22400	0
265	20230605	162900	664044850	22400	22400	22400	22400	0
266	20230605	162800	664044850	22400	22400	22400	22400	0
267	20230605	162700	664044850	22400	22400	22400	22400	0
268	20230605	162600	664044850	22400	22400	22400	22400	0
269	20230605	162500	664044850	22400	22400	22400	22400	0
270	20230605	162400	664044850	22400	22400	22400	22400	0
271	20230605	162300	664044850	22400	22400	22400	22400	0
272	20230605	162200	664044850	22400	22400	22400	22400	2183
273	20230605	162100	664044850	22400	22400	22400	22400	0
274	20230605	162000	664044850	22400	22400	22400	22400	0
275	20230605	161900	664044850	22400	22400	22400	22400	0
276	20230605	161800	664044850	22400	22400	22400	22400	0
277	20230605	161700	664044850	22400	22400	22400	22400	0
278	20230605	161600	664044850	22400	22400	22400	22400	0
279	20230605	161500	664044850	22400	22400	22400	22400	0
280	20230605	161400	664044850	22400	22400	22400	22400	0
281	20230605	161300	664044850	22400	22400	22400	22400	0
282	20230605	161200	664044850	22400	22400	22400	22400	0
283	20230605	161100	664044850	22400	22400	22400	22400	0
284	20230605	161000	664044850	22400	22400	22400	22400	0
285	20230605	160900	664044850	22400	22400	22400	22400	0
286	20230605	160800	664044850	22400	22400	22400	22400	0
287	20230605	160700	664044850	22400	22400	22400	22400	0
288	20230605	160600	664044850	22400	22400	22400	22400	0
289	20230605	160500	664044850	22400	22400	22400	22400	0
290	20230605	160400	664044850	22400	22400	22400	22400	0
291	20230605	160300	664044850	22400	22400	22400	22400	0
292	20230605	160200	664044850	22400	22400	22400	22400	0
293	20230605	160100	664044850	22400	22400	22400	22400	0
294	20230605	160000	664044850	22400	22400	22400	22400	0
295	20230605	155900	664044850	22400	22400	22400	22400	0
296	20230605	155800	664044850	22400	22400	22400	22400	0
297	20230605	155700	664044850	22400	22400	22400	22400	0
298	20230605	155600	664044850	22400	22400	22400	22400	0
299	20230605	155500	664044850	22400	22400	22400	22400	0
300	20230605	155400	664044850	22400	22400	22400	22400	0
301	20230605	155300	664044850	22400	22400	22400	22400	0
302	20230605	155200	664044850	22400	22400	22400	22400	2183
303	20230605	155100	664044850	22400	22400	22400	22400	0
304	20230605	155000	664044850	22400	22400	22400	22400	0
305	20230605	154900	664044850	22400	22400	22400	22400	0
306	20230605	154800	664044850	22400	22400	22400	22400	0
307	20230605	154700	664044850	22400	22400	22400	22400	0
308	20230605	154600	664044850	22400	22400	22400	22400	0
309	20230605	154500	664044850	22400	22400	22400	22400	0
310	20230605	154400	664044850	22400	22400	22400	22400	0
311	20230605	154300	664044850	22400	22400	22400	22400	0
312	20230605	154200	664044850	22400	22400	22400	22400	0
313	20230605	154100	664044850	22400	22400	22400	22400	0
314	20230605	154000	664044850	22400	22400	22400	22400	0
315	20230605	153900	664044850	22400	22400	22400	22400	0
316	20230605	153800	664044850	22400	22400	22400	22400	0
317	20230605	153700	664044850	22400	22400	22400	22400	0
318	20230605	153600	664044850	22400	22400	22400	22400	0
319	20230605	153500	664044850	22400	22400	22400	22400	0
320	20230605	153400	664044850	22400	22400	22400	22400	0
321	20230605	153300	664044850	22400	22400	22400	22400	0
322	20230605	153200	664044850	22400	22400	22400	22400	0
323	20230605	153100	664044850	22400	22400	22400	22400	0
324	20230605	153000	664044850	22400	22400	22400	22400	2183
325	20230605	152900	615145650	22450	22450	22450	22450	0
326	20230605	152800	615145650	22450	22450	22450	22450	0
327	20230605	152700	615145650	22450	22450	22450	22450	0
328	20230605	152600	615145650	22450	22450	22450	22450	0
329	20230605	152500	615145650	22450	22450	22450	22450	0
330	20230605	152400	615145650	22450	22450	22450	22450	0
331	20230605	152300	615145650	22450	22450	22450	22450	0
332	20230605	152200	615145650	22450	22450	22450	22450	0
333	20230605	152100	615145650	22450	22450	22450	22450	0
334	20230605	152000	615145650	22450	22450	22450	22450	0
335	20230605	151900	615145650	22450	22500	22500	22450	279
336	20230605	151800	608881600	22550	22500	22550	22500	6
337	20230605	151700	608746550	22500	22500	22500	22500	5
338	20230605	151600	608634050	22600	22600	22600	22600	0
339	20230605	151500	608634050	22600	22550	22600	22500	252
340	20230605	151400	602959400	22550	22550	22550	22550	6
341	20230605	151300	602824100	22600	22600	22600	22600	0
342	20230605	151200	602824100	22600	22550	22650	22550	215
343	20230605	151100	597970750	22600	22600	22600	22600	0
344	20230605	151000	597970750	22600	22550	22600	22550	196
345	20230605	150900	593545900	22650	22550	22650	22500	52
346	20230605	150800	592373250	22550	22550	22550	22550	0
347	20230605	150700	592373250	22550	22600	22650	22550	336
348	20230605	150600	584787100	22700	22700	22700	22700	0
349	20230605	150500	584787100	22700	22700	22700	22700	0
350	20230605	150400	584787100	22700	22700	22700	22700	0
351	20230605	150300	584787100	22700	22650	22700	22650	104
352	20230605	150200	582431450	22650	22650	22650	22650	0
353	20230605	150100	582431450	22650	22650	22650	22650	0
354	20230605	150000	582431450	22650	22650	22650	22650	0
355	20230605	145900	582431450	22650	22650	22650	22650	100
356	20230605	145800	580166450	22700	22700	22700	22700	50
357	20230605	145700	579031450	22700	22700	22700	22700	0
358	20230605	145600	579031450	22700	22650	22700	22650	102
359	20230605	145500	576721100	22700	22650	22700	22650	6
360	20230605	145400	576585150	22650	22650	22650	22650	0
361	20230605	145300	576585150	22650	22650	22650	22650	50
362	20230605	145200	575452650	22700	22700	22700	22700	0
363	20230605	145100	575452650	22700	22700	22700	22700	2
364	20230605	145000	575407250	22650	22600	22650	22600	119
365	20230605	144900	572717750	22600	22600	22600	22600	51
366	20230605	144800	571565150	22650	22700	22700	22650	108
367	20230605	144700	569116450	22800	22800	22800	22800	0
368	20230605	144600	569116450	22800	22800	22800	22800	0
369	20230605	144500	569116450	22800	22800	22800	22800	50
370	20230605	144400	567976450	22800	22800	22800	22800	1
371	20230605	144300	567953650	22650	22750	22750	22650	26
372	20230605	144200	567363400	22800	22750	22800	22750	248
373	20230605	144100	561711400	22700	22700	22700	22700	17
374	20230605	144000	561325500	22750	22750	22800	22700	130
375	20230605	143900	558370250	22800	22750	22800	22750	219
376	20230605	143800	553380400	22750	22600	22750	22600	268
377	20230605	143700	547297100	22600	22600	22600	22600	62
378	20230605	143600	545895900	22600	22600	22600	22600	1
379	20230605	143500	545873300	22700	22550	22700	22550	51
380	20230605	143400	544715750	22600	22600	22600	22600	81
381	20230605	143300	542885150	22600	22750	22750	22600	156
382	20230605	143200	539347050	22750	22650	22750	22550	569
383	20230605	143100	526435800	22650	22600	22650	22600	401
384	20230605	143000	517353200	22650	22550	22650	22500	332
385	20230605	142900	509850050	22550	22550	22550	22550	1
386	20230605	142800	509827500	22650	22650	22650	22650	0
387	20230605	142700	509827500	22650	22650	22650	22650	0
388	20230605	142600	509827500	22650	22650	22650	22650	50
389	20230605	142500	508695000	22650	22650	22650	22650	45
390	20230605	142400	507675750	22650	22650	22650	22650	1
391	20230605	142300	507653100	22600	22600	22600	22600	50
392	20230605	142200	506523100	22550	22600	22650	22550	36
393	20230605	142100	505709650	22600	22600	22600	22600	0
394	20230605	142000	505709650	22600	22450	22600	22450	503
395	20230605	141900	494374050	22500	22450	22500	22450	100
396	20230605	141800	492126550	22450	22400	22450	22400	2
397	20230605	141700	492081700	22350	22350	22350	22350	161
398	20230605	141600	488483350	22450	22450	22450	22450	1
399	20230605	141500	488460900	22400	22400	22400	22400	263
400	20230605	141400	482569700	22400	22400	22400	22400	0
401	20230605	141300	482569700	22400	22400	22400	22400	1
402	20230605	141200	482547300	22350	22350	22350	22350	0
403	20230605	141100	482547300	22350	22350	22350	22350	0
404	20230605	141000	482547300	22350	22350	22350	22350	0
405	20230605	140900	482547300	22350	22350	22350	22350	0
406	20230605	140800	482547300	22350	22350	22350	22350	110
407	20230605	140700	480088800	22350	22350	22350	22350	0
408	20230605	140600	480088800	22350	22350	22350	22350	0
409	20230605	140500	480088800	22350	22350	22350	22350	1
410	20230605	140400	480066450	22300	22300	22300	22300	0
411	20230605	140300	480066450	22300	22350	22350	22300	114
412	20230605	140200	477519800	22300	22300	22300	22300	0
413	20230605	140100	477519800	22300	22300	22300	22300	0
414	20230605	140000	477519800	22300	22300	22300	22300	45
415	20230605	135900	476516300	22350	22350	22350	22300	46
416	20230605	135800	475488250	22350	22300	22350	22300	105
417	20230605	135700	473146500	22400	22350	22400	22300	5
418	20230605	135600	473034750	22350	22350	22350	22350	2
419	20230605	135500	472990050	22300	22350	22350	22300	119
420	20230605	135400	470335400	22400	22400	22400	22400	1
421	20230605	135300	470313000	22350	22350	22350	22350	19
422	20230605	135200	469888350	22350	22350	22350	22350	0
423	20230605	135100	469888350	22350	22350	22350	22300	155
424	20230605	135000	466429100	22300	22350	22350	22300	110
425	20230605	134900	463975800	22350	22350	22350	22300	51
426	20230605	134800	462836000	22300	22350	22400	22300	983
427	20230605	134700	440885700	22400	22400	22400	22400	0
428	20230605	134600	440885700	22400	22350	22400	22350	101
429	20230605	134500	438628300	22400	22400	22400	22400	1
430	20230605	134400	438605900	22350	22350	22350	22350	0
431	20230605	134300	438605900	22350	22350	22350	22350	30
432	20230605	134200	437935400	22350	22350	22350	22350	0
433	20230605	134100	437935400	22350	22350	22350	22350	100
434	20230605	134000	435700400	22350	22350	22350	22350	300
435	20230605	133900	428995400	22400	22400	22400	22400	0
436	20230605	133800	428995400	22400	22400	22400	22400	0
437	20230605	133700	428995400	22400	22400	22400	22400	14
438	20230605	133600	428681800	22400	22400	22400	22400	0
439	20230605	133500	428681800	22400	22400	22400	22400	6
440	20230605	133400	428547400	22350	22350	22350	22350	0
441	20230605	133300	428547400	22350	22350	22350	22350	0
442	20230605	133200	428547400	22350	22350	22350	22350	0
443	20230605	133100	428547400	22350	22350	22350	22350	0
444	20230605	133000	428547400	22350	22400	22400	22350	364
445	20230605	132900	420410000	22400	22400	22400	22400	0
446	20230605	132800	420410000	22400	22400	22400	22400	10
447	20230605	132700	420186000	22350	22350	22350	22350	35
448	20230605	132600	419403750	22400	22400	22400	22400	0
449	20230605	132500	419403750	22400	22400	22400	22400	0
450	20230605	132400	419403750	22400	22400	22400	22400	1
451	20230605	132300	419381350	22350	22350	22350	22350	0
452	20230605	132200	419381350	22350	22350	22350	22350	0
453	20230605	132100	419381350	22350	22350	22350	22350	350
454	20230605	132000	411558850	22350	22350	22350	22350	0
455	20230605	131900	411558850	22350	22350	22350	22350	0
456	20230605	131800	411558850	22350	22350	22350	22350	0
457	20230605	131700	411558850	22350	22350	22350	22350	0
458	20230605	131600	411558850	22350	22350	22350	22350	0
459	20230605	131500	411558850	22350	22350	22350	22350	0
460	20230605	131400	411558850	22350	22400	22400	22350	12
461	20230605	131300	411290600	22400	22400	22400	22400	0
462	20230605	131200	411290600	22400	22400	22400	22400	0
463	20230605	131100	411290600	22400	22400	22400	22400	0
464	20230605	131000	411290600	22400	22400	22400	22400	3
465	20230605	130900	411223400	22400	22400	22400	22400	165
466	20230605	130800	407527400	22450	22450	22450	22450	0
467	20230605	130700	407527400	22450	22450	22450	22450	0
468	20230605	130600	407527400	22450	22450	22450	22400	3
469	20230605	130500	407460100	22400	22400	22400	22400	0
470	20230605	130400	407460100	22400	22400	22400	22400	0
471	20230605	130300	407460100	22400	22400	22400	22400	100
472	20230605	130200	405220100	22450	22450	22450	22450	1
473	20230605	130100	405197650	22400	22400	22400	22400	1
474	20230605	130000	405175250	22450	22450	22450	22450	0
475	20230605	125900	405175250	22450	22450	22450	22450	2
476	20230605	125800	405130350	22400	22400	22400	22400	44
477	20230605	125700	404144750	22400	22400	22400	22400	0
478	20230605	125600	404144750	22400	22400	22400	22400	0
479	20230605	125500	404144750	22400	22400	22400	22400	100
480	20230605	125400	401904750	22400	22400	22400	22400	250
481	20230605	125300	396304750	22400	22400	22400	22400	0
482	20230605	125200	396304750	22400	22400	22400	22400	0
483	20230605	125100	396304750	22400	22400	22400	22400	0
484	20230605	125000	396304750	22400	22400	22400	22400	5
485	20230605	124900	396192750	22400	22450	22450	22400	102
486	20230605	124800	393905750	22450	22450	22450	22450	0
487	20230605	124700	393905750	22450	22450	22450	22450	0
488	20230605	124600	393905750	22450	22450	22450	22450	0
489	20230605	124500	393905750	22450	22450	22450	22450	0
490	20230605	124400	393905750	22450	22450	22450	22450	0
491	20230605	124300	393905750	22450	22450	22450	22450	1
492	20230605	124200	393883300	22400	22400	22400	22400	100
493	20230605	124100	391643300	22400	22400	22400	22400	1
494	20230605	124000	391620900	22400	22400	22400	22400	0
495	20230605	123900	391620900	22400	22450	22500	22400	110
496	20230605	123800	389155950	22500	22500	22500	22500	0
497	20230605	123700	389155950	22500	22500	22500	22500	0
498	20230605	123600	389155950	22500	22500	22500	22500	0
499	20230605	123500	389155950	22500	22500	22500	22500	0
500	20230605	123400	389155950	22500	22450	22500	22450	6
501	20230605	123300	389021000	22450	22400	22450	22400	106
502	20230605	123200	386646300	22400	22400	22400	22400	0
503	20230605	123100	386646300	22400	22400	22400	22400	0
504	20230605	123000	386646300	22400	22400	22400	22400	2
505	20230605	122900	386601500	22400	22450	22450	22400	35
506	20230605	122800	385817450	22400	22400	22400	22400	0
507	20230605	122700	385817450	22400	22450	22450	22400	250
508	20230605	122600	380216550	22500	22500	22500	22500	0
509	20230605	122500	380216550	22500	22500	22500	22500	36
510	20230605	122400	379406550	22450	22450	22450	22450	1
511	20230605	122300	379384100	22550	22550	22550	22550	0
512	20230605	122200	379384100	22550	22500	22550	22500	778
513	20230605	122100	361845850	22450	22400	22450	22400	174
514	20230605	122000	357940100	22400	22450	22450	22400	1255
515	20230605	121900	329826050	22450	22450	22450	22450	566
516	20230605	121800	317119350	22450	22450	22450	22450	0
517	20230605	121700	317119350	22450	22450	22450	22450	0
518	20230605	121600	317119350	22450	22450	22450	22450	0
519	20230605	121500	317119350	22450	22500	22500	22450	100
520	20230605	121400	314870600	22500	22500	22500	22500	0
521	20230605	121300	314870600	22500	22500	22500	22500	0
522	20230605	121200	314870600	22500	22500	22500	22500	0
523	20230605	121100	314870600	22500	22500	22500	22500	20
524	20230605	121000	314420600	22550	22550	22550	22550	0
525	20230605	120900	314420600	22550	22550	22550	22550	1
526	20230605	120800	314398050	22500	22500	22500	22500	0
527	20230605	120700	314398050	22500	22500	22500	22500	0
528	20230605	120600	314398050	22500	22500	22500	22500	0
529	20230605	120500	314398050	22500	22500	22500	22500	0
530	20230605	120400	314398050	22500	22500	22500	22500	16
531	20230605	120300	314038050	22500	22450	22500	22450	201
532	20230605	120200	309525550	22500	22500	22500	22500	1
533	20230605	120100	309503050	22450	22450	22450	22450	0
534	20230605	120000	309503050	22450	22450	22450	22450	101
535	20230605	115900	307235600	22500	22500	22500	22500	0
536	20230605	115800	307235600	22500	22500	22500	22500	0
537	20230605	115700	307235600	22500	22500	22500	22500	0
538	20230605	115600	307235600	22500	22500	22500	22500	1
539	20230605	115500	307213100	22450	22450	22450	22450	0
540	20230605	115400	307213100	22450	22450	22450	22450	0
541	20230605	115300	307213100	22450	22500	22500	22450	415
542	20230605	115200	297892600	22500	22500	22500	22500	0
543	20230605	115100	297892600	22500	22500	22500	22500	27
544	20230605	115000	297285100	22500	22500	22500	22500	37
545	20230605	114900	296452600	22500	22500	22500	22500	0
546	20230605	114800	296452600	22500	22500	22500	22500	0
547	20230605	114700	296452600	22500	22500	22500	22500	0
548	20230605	114600	296452600	22500	22500	22500	22500	13
549	20230605	114500	296160100	22450	22500	22500	22450	199
550	20230605	114400	291687550	22450	22500	22550	22450	102
551	20230605	114300	289389950	22450	22450	22450	22450	0
552	20230605	114200	289389950	22450	22500	22500	22450	87
553	20230605	114100	287432500	22500	22500	22500	22500	3
554	20230605	114000	287365000	22500	22500	22500	22500	100
555	20230605	113900	285115000	22500	22500	22500	22500	0
556	20230605	113800	285115000	22500	22500	22500	22500	1
557	20230605	113700	285092500	22500	22500	22500	22500	0
558	20230605	113600	285092500	22500	22500	22500	22500	0
559	20230605	113500	285092500	22500	22500	22500	22500	101
560	20230605	113400	282820000	22500	22500	22500	22500	0
561	20230605	113300	282820000	22500	22500	22500	22500	0
562	20230605	113200	282820000	22500	22500	22500	22500	0
563	20230605	113100	282820000	22500	22500	22500	22500	100
564	20230605	113000	280570000	22500	22500	22500	22500	0
565	20230605	112900	280570000	22500	22500	22500	22500	202
566	20230605	112800	276025000	22500	22500	22500	22500	0
567	20230605	112700	276025000	22500	22500	22500	22500	1
568	20230605	112600	276002500	22550	22550	22550	22550	1
569	20230605	112500	275979950	22500	22500	22500	22500	0
570	20230605	112400	275979950	22500	22500	22500	22500	0
571	20230605	112300	275979950	22500	22500	22500	22500	0
572	20230605	112200	275979950	22500	22500	22550	22500	256
573	20230605	112100	270219700	22500	22550	22550	22500	438
574	20230605	112000	260362950	22550	22550	22550	22550	0
575	20230605	111900	260362950	22550	22550	22550	22550	0
576	20230605	111800	260362950	22550	22550	22550	22550	0
577	20230605	111700	260362950	22550	22550	22550	22550	0
578	20230605	111600	260362950	22550	22550	22550	22550	0
579	20230605	111500	260362950	22550	22550	22550	22550	0
580	20230605	111400	260362950	22550	22550	22550	22550	0
581	20230605	111300	260362950	22550	22550	22550	22550	3
582	20230605	111200	260295300	22500	22550	22550	22500	102
583	20230605	111100	258000200	22550	22600	22600	22500	11
584	20230605	111000	257752150	22550	22500	22550	22500	21
585	20230605	110900	257278650	22550	22500	22550	22500	101
586	20230605	110800	255006100	22500	22500	22500	22500	1
587	20230605	110700	254983600	22550	22550	22550	22550	7
588	20230605	110600	254825750	22550	22550	22550	22550	4
589	20230605	110500	254735550	22550	22550	22550	22550	100
590	20230605	110400	252480550	22500	22500	22500	22500	22
591	20230605	110300	251985550	22550	22500	22550	22500	200
592	20230605	110200	247480550	22500	22500	22500	22500	0
593	20230605	110100	247480550	22500	22550	22550	22500	101
594	20230605	110000	245203050	22500	22500	22500	22500	3
595	20230605	105900	245135550	22500	22550	22550	22500	101
596	20230605	105800	242858050	22550	22550	22550	22500	401
597	20230605	105700	233815550	22500	22500	22500	22500	0
598	20230605	105600	233815550	22500	22500	22500	22500	0
599	20230605	105500	233815550	22500	22550	22550	22500	41
600	20230605	105400	232891050	22500	22600	22600	22500	2175
601	20230605	105300	183835600	22600	22600	22600	22600	537
602	20230605	105200	171699400	22650	22650	22650	22650	0
603	20230605	105100	171699400	22650	22650	22650	22650	22
604	20230605	105000	171201100	22650	22650	22650	22650	1
605	20230605	104900	171178450	22600	22600	22600	22600	129
606	20230605	104800	168263050	22600	22600	22600	22600	0
607	20230605	104700	168263050	22600	22600	22600	22600	0
608	20230605	104600	168263050	22600	22600	22600	22600	58
609	20230605	104500	166952250	22600	22600	22600	22600	100
610	20230605	104400	164692250	22650	22650	22650	22650	0
611	20230605	104300	164692250	22650	22650	22650	22650	0
612	20230605	104200	164692250	22650	22650	22650	22650	2
613	20230605	104100	164646950	22650	22600	22650	22600	102
614	20230605	104000	162341650	22650	22650	22650	22650	0
615	20230605	103900	162341650	22650	22650	22650	22650	346
616	20230605	103800	154504750	22650	22650	22650	22650	1
617	20230605	103700	154482100	22700	22700	22700	22700	0
618	20230605	103600	154482100	22700	22700	22700	22700	1
619	20230605	103500	154459400	22650	22650	22650	22650	0
620	20230605	103400	154459400	22650	22650	22650	22650	0
621	20230605	103300	154459400	22650	22650	22650	22650	8
622	20230605	103200	154278200	22650	22650	22650	22650	0
623	20230605	103100	154278200	22650	22650	22650	22650	0
624	20230605	103000	154278200	22650	22650	22650	22650	100
625	20230605	102900	152013200	22650	22650	22650	22650	152
626	20230605	102800	148570400	22700	22700	22700	22700	2
627	20230605	102700	148525000	22700	22700	22700	22700	0
628	20230605	102600	148525000	22700	22700	22700	22700	0
629	20230605	102500	148525000	22700	22700	22700	22700	0
630	20230605	102400	148525000	22700	22700	22700	22700	0
631	20230605	102300	148525000	22700	22700	22700	22700	0
632	20230605	102200	148525000	22700	22700	22700	22700	0
633	20230605	102100	148525000	22700	22700	22700	22700	0
634	20230605	102000	148525000	22700	22700	22700	22700	0
635	20230605	101900	148525000	22700	22700	22700	22700	0
636	20230605	101800	148525000	22700	22700	22700	22700	0
637	20230605	101700	148525000	22700	22650	22700	22650	101
638	20230605	101600	146237300	22650	22650	22650	22650	0
639	20230605	101500	146237300	22650	22650	22650	22650	0
640	20230605	101400	146237300	22650	22650	22650	22650	100
641	20230605	101300	143972300	22700	22700	22700	22700	100
642	20230605	101200	141702300	22700	22650	22700	22650	11
643	20230605	101100	141453100	22650	22650	22650	22650	0
644	20230605	101000	141453100	22650	22650	22650	22650	0
645	20230605	100900	141453100	22650	22650	22650	22650	100
646	20230605	100800	139188100	22700	22700	22700	22700	2
647	20230605	100700	139142700	22650	22650	22650	22650	0
648	20230605	100600	139142700	22650	22650	22650	22650	0
649	20230605	100500	139142700	22650	22650	22650	22650	100
650	20230605	100400	136877700	22650	22650	22650	22650	0
651	20230605	100300	136877700	22650	22650	22650	22650	0
652	20230605	100200	136877700	22650	22650	22650	22650	0
653	20230605	100100	136877700	22650	22650	22650	22650	0
654	20230605	100000	136877700	22650	22650	22650	22650	0
655	20230605	095900	136877700	22650	22650	22650	22650	100
656	20230605	095800	134612700	22700	22700	22700	22700	0
657	20230605	095700	134612700	22700	22700	22700	22700	0
658	20230605	095600	134612700	22700	22700	22700	22700	44
659	20230605	095500	133613900	22700	22700	22700	22700	5
660	20230605	095400	133500400	22650	22650	22650	22650	1
661	20230605	095300	133477750	22650	22650	22650	22650	0
662	20230605	095200	133477750	22650	22650	22650	22650	0
663	20230605	095100	133477750	22650	22650	22650	22650	188
664	20230605	095000	129219550	22650	22650	22650	22650	0
665	20230605	094900	129219550	22650	22700	22700	22650	300
666	20230605	094800	122422350	22750	22750	22750	22750	0
667	20230605	094700	122422350	22750	22750	22750	22750	0
668	20230605	094600	122422350	22750	22750	22750	22750	0
669	20230605	094500	122422350	22750	22750	22750	22750	0
670	20230605	094400	122422350	22750	22750	22750	22750	0
671	20230605	094300	122422350	22750	22750	22750	22750	0
672	20230605	094200	122422350	22750	22750	22750	22750	0
673	20230605	094100	122422350	22750	22750	22750	22750	1
674	20230605	094000	122399600	22700	22700	22700	22700	0
675	20230605	093900	122399600	22700	22700	22700	22700	0
676	20230605	093800	122399600	22700	22700	22700	22700	40
677	20230605	093700	121491600	22700	22700	22700	22700	10
678	20230605	093600	121264600	22700	22700	22700	22700	10
679	20230605	093500	121037600	22700	22700	22700	22700	0
680	20230605	093400	121037600	22700	22700	22700	22700	100
681	20230605	093300	118767600	22750	22750	22750	22750	0
682	20230605	093200	118767600	22750	22700	22750	22700	80
683	20230605	093100	116949100	22750	22650	22750	22650	147
684	20230605	093000	113616600	22600	22600	22600	22600	6
685	20230605	092900	113481000	22600	22600	22600	22600	11
686	20230605	092800	113232400	22550	22600	22600	22550	171
687	20230605	092700	109374900	22600	22600	22600	22600	6
688	20230605	092600	109239300	22600	22550	22600	22550	12
689	20230605	092500	108968200	22550	22600	22600	22550	520
690	20230605	092400	97234450	22700	22700	22700	22700	0
691	20230605	092300	97234450	22700	22700	22700	22700	0
692	20230605	092200	97234450	22700	22750	22900	22550	1295
693	20230605	092100	67898300	22850	22800	22850	22800	101
694	20230605	092000	65595450	22850	22700	22850	22700	153
695	20230605	091900	62116950	22800	22800	22800	22700	103
696	20230605	091800	59778550	22800	22700	22800	22700	31
697	20230605	091700	59073600	22650	22700	22700	22650	62
698	20230605	091600	57667300	22750	22750	22750	22750	291
699	20230605	091500	51047050	22800	22850	22850	22800	10
700	20230605	091400	50818950	23000	22950	23000	22950	42
701	20230605	091300	49854950	22950	22950	22950	22950	50
702	20230605	091200	48707450	22950	22950	22950	22950	10
703	20230605	091100	48477950	22950	22800	22950	22800	53
704	20230605	091000	47268900	22800	22800	22800	22800	64
705	20230605	090900	45809700	22850	22850	22850	22850	0
706	20230605	090800	45809700	22850	22850	22850	22850	50
707	20230605	090700	44667200	22950	22950	22950	22950	0
708	20230605	090600	44667200	22950	22750	22950	22750	106
709	20230605	090500	42241100	22900	22850	22900	22650	253
710	20230605	090400	36488200	22750	23000	23050	22600	1350
711	20230605	090300	5828900	23050	23050	23050	23050	0
712	20230605	090200	5828900	23050	23050	23050	23050	1
713	20230605	090100	5805850	23000	23050	23050	23000	78
714	20230605	090000	4010600	23000	23200	23200	23000	174