KissMeData/241840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205800	542161100	20100	20100	20100	20100	623
3	20230605	205700	542161100	20100	20100	20100	20100	0
4	20230605	205600	542161100	20100	20100	20100	20100	0
5	20230605	205500	542161100	20100	20100	20100	20100	0
6	20230605	205400	542161100	20100	20100	20100	20100	0
7	20230605	205300	542161100	20100	20100	20100	20100	0
8	20230605	205200	542161100	20100	20100	20100	20100	0
9	20230605	205100	542161100	20100	20100	20100	20100	0
10	20230605	205000	542161100	20100	20100	20100	20100	0
11	20230605	204900	542161100	20100	20100	20100	20100	0
12	20230605	204800	542161100	20100	20100	20100	20100	0
13	20230605	204700	542161100	20100	20100	20100	20100	0
14	20230605	204600	542161100	20100	20100	20100	20100	0
15	20230605	204500	542161100	20100	20100	20100	20100	0
16	20230605	204400	542161100	20100	20100	20100	20100	0
17	20230605	204300	542161100	20100	20100	20100	20100	0
18	20230605	204200	542161100	20100	20100	20100	20100	0
19	20230605	204100	542161100	20100	20100	20100	20100	0
20	20230605	204000	542161100	20100	20100	20100	20100	0
21	20230605	203900	542161100	20100	20100	20100	20100	0
22	20230605	203800	542161100	20100	20100	20100	20100	0
23	20230605	203700	542161100	20100	20100	20100	20100	0
24	20230605	203600	542161100	20100	20100	20100	20100	0
25	20230605	203500	542161100	20100	20100	20100	20100	0
26	20230605	203400	542161100	20100	20100	20100	20100	0
27	20230605	203300	542161100	20100	20100	20100	20100	0
28	20230605	203200	542161100	20100	20100	20100	20100	0
29	20230605	203100	542161100	20100	20100	20100	20100	0
30	20230605	203000	542161100	20100	20100	20100	20100	0
31	20230605	202900	542161100	20100	20100	20100	20100	0
32	20230605	202800	542161100	20100	20100	20100	20100	623
33	20230605	202700	542161100	20100	20100	20100	20100	0
34	20230605	202600	542161100	20100	20100	20100	20100	0
35	20230605	202500	542161100	20100	20100	20100	20100	0
36	20230605	202400	542161100	20100	20100	20100	20100	0
37	20230605	202300	542161100	20100	20100	20100	20100	0
38	20230605	202200	542161100	20100	20100	20100	20100	0
39	20230605	202100	542161100	20100	20100	20100	20100	0
40	20230605	202000	542161100	20100	20100	20100	20100	0
41	20230605	201900	542161100	20100	20100	20100	20100	0
42	20230605	201800	542161100	20100	20100	20100	20100	0
43	20230605	201700	542161100	20100	20100	20100	20100	0
44	20230605	201600	542161100	20100	20100	20100	20100	0
45	20230605	201500	542161100	20100	20100	20100	20100	0
46	20230605	201400	542161100	20100	20100	20100	20100	0
47	20230605	201300	542161100	20100	20100	20100	20100	0
48	20230605	201200	542161100	20100	20100	20100	20100	0
49	20230605	201100	542161100	20100	20100	20100	20100	0
50	20230605	201000	542161100	20100	20100	20100	20100	0
51	20230605	200900	542161100	20100	20100	20100	20100	0
52	20230605	200800	542161100	20100	20100	20100	20100	0
53	20230605	200700	542161100	20100	20100	20100	20100	0
54	20230605	200600	542161100	20100	20100	20100	20100	0
55	20230605	200500	542161100	20100	20100	20100	20100	0
56	20230605	200400	542161100	20100	20100	20100	20100	0
57	20230605	200300	542161100	20100	20100	20100	20100	0
58	20230605	200200	542161100	20100	20100	20100	20100	0
59	20230605	200100	542161100	20100	20100	20100	20100	0
60	20230605	200000	542161100	20100	20100	20100	20100	0
61	20230605	195900	542161100	20100	20100	20100	20100	0
62	20230605	195800	542161100	20100	20100	20100	20100	623
63	20230605	195700	542161100	20100	20100	20100	20100	0
64	20230605	195600	542161100	20100	20100	20100	20100	0
65	20230605	195500	542161100	20100	20100	20100	20100	0
66	20230605	195400	542161100	20100	20100	20100	20100	0
67	20230605	195300	542161100	20100	20100	20100	20100	0
68	20230605	195200	542161100	20100	20100	20100	20100	0
69	20230605	195100	542161100	20100	20100	20100	20100	0
70	20230605	195000	542161100	20100	20100	20100	20100	0
71	20230605	194900	542161100	20100	20100	20100	20100	0
72	20230605	194800	542161100	20100	20100	20100	20100	0
73	20230605	194700	542161100	20100	20100	20100	20100	0
74	20230605	194600	542161100	20100	20100	20100	20100	0
75	20230605	194500	542161100	20100	20100	20100	20100	0
76	20230605	194400	542161100	20100	20100	20100	20100	0
77	20230605	194300	542161100	20100	20100	20100	20100	0
78	20230605	194200	542161100	20100	20100	20100	20100	0
79	20230605	194100	542161100	20100	20100	20100	20100	0
80	20230605	194000	542161100	20100	20100	20100	20100	0
81	20230605	193900	542161100	20100	20100	20100	20100	0
82	20230605	193800	542161100	20100	20100	20100	20100	0
83	20230605	193700	542161100	20100	20100	20100	20100	0
84	20230605	193600	542161100	20100	20100	20100	20100	0
85	20230605	193500	542161100	20100	20100	20100	20100	0
86	20230605	193400	542161100	20100	20100	20100	20100	0
87	20230605	193300	542161100	20100	20100	20100	20100	0
88	20230605	193200	542161100	20100	20100	20100	20100	0
89	20230605	193100	542161100	20100	20100	20100	20100	0
90	20230605	193000	542161100	20100	20100	20100	20100	0
91	20230605	192900	542161100	20100	20100	20100	20100	0
92	20230605	192800	542161100	20100	20100	20100	20100	623
93	20230605	192700	542161100	20100	20100	20100	20100	0
94	20230605	192600	542161100	20100	20100	20100	20100	0
95	20230605	192500	542161100	20100	20100	20100	20100	0
96	20230605	192400	542161100	20100	20100	20100	20100	0
97	20230605	192300	542161100	20100	20100	20100	20100	0
98	20230605	192200	542161100	20100	20100	20100	20100	0
99	20230605	192100	542161100	20100	20100	20100	20100	0
100	20230605	192000	542161100	20100	20100	20100	20100	0
101	20230605	191900	542161100	20100	20100	20100	20100	0
102	20230605	191800	542161100	20100	20100	20100	20100	0
103	20230605	191700	542161100	20100	20100	20100	20100	0
104	20230605	191600	542161100	20100	20100	20100	20100	0
105	20230605	191500	542161100	20100	20100	20100	20100	0
106	20230605	191400	542161100	20100	20100	20100	20100	0
107	20230605	191300	542161100	20100	20100	20100	20100	0
108	20230605	191200	542161100	20100	20100	20100	20100	0
109	20230605	191100	542161100	20100	20100	20100	20100	0
110	20230605	191000	542161100	20100	20100	20100	20100	0
111	20230605	190900	542161100	20100	20100	20100	20100	0
112	20230605	190800	542161100	20100	20100	20100	20100	0
113	20230605	190700	542161100	20100	20100	20100	20100	0
114	20230605	190600	542161100	20100	20100	20100	20100	0
115	20230605	190500	542161100	20100	20100	20100	20100	0
116	20230605	190400	542161100	20100	20100	20100	20100	0
117	20230605	190300	542161100	20100	20100	20100	20100	0
118	20230605	190200	542161100	20100	20100	20100	20100	0
119	20230605	190100	542161100	20100	20100	20100	20100	0
120	20230605	190000	542161100	20100	20100	20100	20100	0
121	20230605	185900	542161100	20100	20100	20100	20100	0
122	20230605	185800	542161100	20100	20100	20100	20100	623
123	20230605	185700	542161100	20100	20100	20100	20100	0
124	20230605	185600	542161100	20100	20100	20100	20100	0
125	20230605	185500	542161100	20100	20100	20100	20100	0
126	20230605	185400	542161100	20100	20100	20100	20100	0
127	20230605	185300	542161100	20100	20100	20100	20100	0
128	20230605	185200	542161100	20100	20100	20100	20100	0
129	20230605	185100	542161100	20100	20100	20100	20100	0
130	20230605	185000	542161100	20100	20100	20100	20100	0
131	20230605	184900	542161100	20100	20100	20100	20100	0
132	20230605	184800	542161100	20100	20100	20100	20100	0
133	20230605	184700	542161100	20100	20100	20100	20100	0
134	20230605	184600	542161100	20100	20100	20100	20100	0
135	20230605	184500	542161100	20100	20100	20100	20100	0
136	20230605	184400	542161100	20100	20100	20100	20100	0
137	20230605	184300	542161100	20100	20100	20100	20100	0
138	20230605	184200	542161100	20100	20100	20100	20100	0
139	20230605	184100	542161100	20100	20100	20100	20100	0
140	20230605	184000	542161100	20100	20100	20100	20100	0
141	20230605	183900	542161100	20100	20100	20100	20100	0
142	20230605	183800	542161100	20100	20100	20100	20100	0
143	20230605	183700	542161100	20100	20100	20100	20100	0
144	20230605	183600	542161100	20100	20100	20100	20100	0
145	20230605	183500	542161100	20100	20100	20100	20100	0
146	20230605	183400	542161100	20100	20100	20100	20100	0
147	20230605	183300	542161100	20100	20100	20100	20100	0
148	20230605	183200	542161100	20100	20100	20100	20100	0
149	20230605	183100	542161100	20100	20100	20100	20100	0
150	20230605	183000	542161100	20100	20100	20100	20100	0
151	20230605	182900	542161100	20100	20100	20100	20100	0
152	20230605	182800	542161100	20100	20100	20100	20100	623
153	20230605	182700	542161100	20100	20100	20100	20100	0
154	20230605	182600	542161100	20100	20100	20100	20100	0
155	20230605	182500	542161100	20100	20100	20100	20100	0
156	20230605	182400	542161100	20100	20100	20100	20100	0
157	20230605	182300	542161100	20100	20100	20100	20100	0
158	20230605	182200	542161100	20100	20100	20100	20100	0
159	20230605	182100	542161100	20100	20100	20100	20100	0
160	20230605	182000	542161100	20100	20100	20100	20100	0
161	20230605	181900	542161100	20100	20100	20100	20100	0
162	20230605	181800	542161100	20100	20100	20100	20100	0
163	20230605	181700	542161100	20100	20100	20100	20100	0
164	20230605	181600	542161100	20100	20100	20100	20100	0
165	20230605	181500	542161100	20100	20100	20100	20100	0
166	20230605	181400	542161100	20100	20100	20100	20100	0
167	20230605	181300	542161100	20100	20100	20100	20100	0
168	20230605	181200	542161100	20100	20100	20100	20100	0
169	20230605	181100	542161100	20100	20100	20100	20100	0
170	20230605	181000	542161100	20100	20100	20100	20100	0
171	20230605	180900	542161100	20100	20100	20100	20100	0
172	20230605	180800	542161100	20100	20100	20100	20100	0
173	20230605	180700	542161100	20100	20100	20100	20100	0
174	20230605	180600	542161100	20100	20100	20100	20100	0
175	20230605	180500	542161100	20100	20100	20100	20100	0
176	20230605	180400	542161100	20100	20100	20100	20100	0
177	20230605	180300	542161100	20100	20100	20100	20100	0
178	20230605	180200	542161100	20100	20100	20100	20100	0
179	20230605	180100	542161100	20100	20100	20100	20100	0
180	20230605	180000	542161100	20100	20100	20100	20100	0
181	20230605	175900	542161100	20100	20100	20100	20100	0
182	20230605	175800	542161100	20100	20100	20100	20100	623
183	20230605	175700	542161100	20100	20100	20100	20100	0
184	20230605	175600	542161100	20100	20100	20100	20100	0
185	20230605	175500	542161100	20100	20100	20100	20100	0
186	20230605	175400	542161100	20100	20100	20100	20100	0
187	20230605	175300	542161100	20100	20100	20100	20100	0
188	20230605	175200	542161100	20100	20100	20100	20100	0
189	20230605	175100	542161100	20100	20100	20100	20100	0
190	20230605	175000	542161100	20100	20100	20100	20100	0
191	20230605	174900	542161100	20100	20100	20100	20100	0
192	20230605	174800	542161100	20100	20100	20100	20100	0
193	20230605	174700	542161100	20100	20100	20100	20100	0
194	20230605	174600	542161100	20100	20100	20100	20100	0
195	20230605	174500	542161100	20100	20100	20100	20100	0
196	20230605	174400	542161100	20100	20100	20100	20100	0
197	20230605	174300	542161100	20100	20100	20100	20100	0
198	20230605	174200	542161100	20100	20100	20100	20100	0
199	20230605	174100	542161100	20100	20100	20100	20100	0
200	20230605	174000	542161100	20100	20100	20100	20100	0
201	20230605	173900	542161100	20100	20100	20100	20100	0
202	20230605	173800	542161100	20100	20100	20100	20100	0
203	20230605	173700	542161100	20100	20100	20100	20100	0
204	20230605	173600	542161100	20100	20100	20100	20100	0
205	20230605	173500	542161100	20100	20100	20100	20100	0
206	20230605	173400	542161100	20100	20100	20100	20100	0
207	20230605	173300	542161100	20100	20100	20100	20100	0
208	20230605	173200	542161100	20100	20100	20100	20100	0
209	20230605	173100	542161100	20100	20100	20100	20100	0
210	20230605	173000	542161100	20100	20100	20100	20100	0
211	20230605	172900	542161100	20100	20100	20100	20100	0
212	20230605	172800	542161100	20100	20100	20100	20100	623
213	20230605	172700	542161100	20100	20100	20100	20100	0
214	20230605	172600	542161100	20100	20100	20100	20100	0
215	20230605	172500	542161100	20100	20100	20100	20100	0
216	20230605	172400	542161100	20100	20100	20100	20100	0
217	20230605	172300	542161100	20100	20100	20100	20100	0
218	20230605	172200	542161100	20100	20100	20100	20100	0
219	20230605	172100	542161100	20100	20100	20100	20100	0
220	20230605	172000	542161100	20100	20100	20100	20100	0
221	20230605	171900	542161100	20100	20100	20100	20100	0
222	20230605	171800	542161100	20100	20100	20100	20100	0
223	20230605	171700	542161100	20100	20100	20100	20100	0
224	20230605	171600	542161100	20100	20100	20100	20100	0
225	20230605	171500	542161100	20100	20100	20100	20100	0
226	20230605	171400	542161100	20100	20100	20100	20100	0
227	20230605	171300	542161100	20100	20100	20100	20100	0
228	20230605	171200	542161100	20100	20100	20100	20100	0
229	20230605	171100	542161100	20100	20100	20100	20100	0
230	20230605	171000	542161100	20100	20100	20100	20100	0
231	20230605	170900	542161100	20100	20100	20100	20100	0
232	20230605	170800	542161100	20100	20100	20100	20100	0
233	20230605	170700	542161100	20100	20100	20100	20100	0
234	20230605	170600	542161100	20100	20100	20100	20100	0
235	20230605	170500	542161100	20100	20100	20100	20100	0
236	20230605	170400	542161100	20100	20100	20100	20100	0
237	20230605	170300	542161100	20100	20100	20100	20100	0
238	20230605	170200	542161100	20100	20100	20100	20100	0
239	20230605	170100	542161100	20100	20100	20100	20100	0
240	20230605	170000	542161100	20100	20100	20100	20100	0
241	20230605	165900	542161100	20100	20100	20100	20100	0
242	20230605	165800	542161100	20100	20100	20100	20100	623
243	20230605	165700	542161100	20100	20100	20100	20100	0
244	20230605	165600	542161100	20100	20100	20100	20100	0
245	20230605	165500	542161100	20100	20100	20100	20100	0
246	20230605	165400	542161100	20100	20100	20100	20100	0
247	20230605	165300	542161100	20100	20100	20100	20100	0
248	20230605	165200	542161100	20100	20100	20100	20100	0
249	20230605	165100	542161100	20100	20100	20100	20100	0
250	20230605	165000	542161100	20100	20100	20100	20100	0
251	20230605	164900	542161100	20100	20100	20100	20100	0
252	20230605	164800	542161100	20100	20100	20100	20100	0
253	20230605	164700	542161100	20100	20100	20100	20100	0
254	20230605	164600	542161100	20100	20100	20100	20100	0
255	20230605	164500	542161100	20100	20100	20100	20100	0
256	20230605	164400	542161100	20100	20100	20100	20100	0
257	20230605	164300	542161100	20100	20100	20100	20100	0
258	20230605	164200	542161100	20100	20100	20100	20100	0
259	20230605	164100	542161100	20100	20100	20100	20100	0
260	20230605	164000	542161100	20100	20100	20100	20100	0
261	20230605	163900	542161100	20100	20100	20100	20100	0
262	20230605	163800	542161100	20100	20100	20100	20100	0
263	20230605	163700	542161100	20100	20100	20100	20100	0
264	20230605	163600	542161100	20100	20100	20100	20100	0
265	20230605	163500	542161100	20100	20100	20100	20100	0
266	20230605	163400	542161100	20100	20100	20100	20100	0
267	20230605	163300	542161100	20100	20100	20100	20100	0
268	20230605	163200	542161100	20100	20100	20100	20100	0
269	20230605	163100	542161100	20100	20100	20100	20100	0
270	20230605	163000	542161100	20100	20100	20100	20100	0
271	20230605	162900	542161100	20100	20100	20100	20100	0
272	20230605	162800	542161100	20100	20100	20100	20100	623
273	20230605	162700	542161100	20100	20100	20100	20100	0
274	20230605	162600	542161100	20100	20100	20100	20100	0
275	20230605	162500	542161100	20100	20100	20100	20100	0
276	20230605	162400	542161100	20100	20100	20100	20100	0
277	20230605	162300	542161100	20100	20100	20100	20100	0
278	20230605	162200	542161100	20100	20100	20100	20100	0
279	20230605	162100	542161100	20100	20100	20100	20100	0
280	20230605	162000	542161100	20100	20100	20100	20100	0
281	20230605	161900	542161100	20100	20100	20100	20100	0
282	20230605	161800	542161100	20100	20100	20100	20100	0
283	20230605	161700	542161100	20100	20100	20100	20100	0
284	20230605	161600	542161100	20100	20100	20100	20100	0
285	20230605	161500	542161100	20100	20100	20100	20100	0
286	20230605	161400	542161100	20100	20100	20100	20100	0
287	20230605	161300	542161100	20100	20100	20100	20100	0
288	20230605	161200	542161100	20100	20100	20100	20100	0
289	20230605	161100	542161100	20100	20100	20100	20100	0
290	20230605	161000	542161100	20100	20100	20100	20100	0
291	20230605	160900	542161100	20100	20100	20100	20100	0
292	20230605	160800	542161100	20100	20100	20100	20100	0
293	20230605	160700	542161100	20100	20100	20100	20100	0
294	20230605	160600	542161100	20100	20100	20100	20100	0
295	20230605	160500	542161100	20100	20100	20100	20100	0
296	20230605	160400	542161100	20100	20100	20100	20100	0
297	20230605	160300	542161100	20100	20100	20100	20100	0
298	20230605	160200	542161100	20100	20100	20100	20100	0
299	20230605	160100	542161100	20100	20100	20100	20100	0
300	20230605	160000	542161100	20100	20100	20100	20100	0
301	20230605	155900	542161100	20100	20100	20100	20100	0
302	20230605	155800	542161100	20100	20100	20100	20100	623
303	20230605	155700	542161100	20100	20100	20100	20100	0
304	20230605	155600	542161100	20100	20100	20100	20100	0
305	20230605	155500	542161100	20100	20100	20100	20100	0
306	20230605	155400	542161100	20100	20100	20100	20100	0
307	20230605	155300	542161100	20100	20100	20100	20100	0
308	20230605	155200	542161100	20100	20100	20100	20100	0
309	20230605	155100	542161100	20100	20100	20100	20100	0
310	20230605	155000	542161100	20100	20100	20100	20100	0
311	20230605	154900	542161100	20100	20100	20100	20100	0
312	20230605	154800	542161100	20100	20100	20100	20100	0
313	20230605	154700	542161100	20100	20100	20100	20100	0
314	20230605	154600	542161100	20100	20100	20100	20100	0
315	20230605	154500	542161100	20100	20100	20100	20100	0
316	20230605	154400	542161100	20100	20100	20100	20100	0
317	20230605	154300	542161100	20100	20100	20100	20100	0
318	20230605	154200	542161100	20100	20100	20100	20100	0
319	20230605	154100	542161100	20100	20100	20100	20100	0
320	20230605	154000	542161100	20100	20100	20100	20100	0
321	20230605	153900	542161100	20100	20100	20100	20100	0
322	20230605	153800	542161100	20100	20100	20100	20100	0
323	20230605	153700	542161100	20100	20100	20100	20100	0
324	20230605	153600	542161100	20100	20100	20100	20100	0
325	20230605	153500	542161100	20100	20100	20100	20100	0
326	20230605	153400	542161100	20100	20100	20100	20100	0
327	20230605	153300	542161100	20100	20100	20100	20100	0
328	20230605	153200	542161100	20100	20100	20100	20100	0
329	20230605	153100	542161100	20100	20100	20100	20100	0
330	20230605	153000	542161100	20100	20100	20100	20100	623
331	20230605	152900	529638800	20150	20150	20150	20150	0
332	20230605	152800	529638800	20150	20150	20150	20150	0
333	20230605	152700	529638800	20150	20150	20150	20150	0
334	20230605	152600	529638800	20150	20150	20150	20150	0
335	20230605	152500	529638800	20150	20150	20150	20150	0
336	20230605	152400	529638800	20150	20150	20150	20150	0
337	20230605	152300	529638800	20150	20150	20150	20150	0
338	20230605	152200	529638800	20150	20150	20150	20150	0
339	20230605	152100	529638800	20150	20150	20150	20150	0
340	20230605	152000	529638800	20150	20150	20150	20150	0
341	20230605	151900	529638800	20150	20150	20150	20150	111
342	20230605	151800	527402150	20150	20100	20150	20100	238
343	20230605	151700	522618300	20100	20100	20100	20100	15
344	20230605	151600	522316800	20150	20100	20150	20100	18
345	20230605	151500	521954950	20100	20150	20150	20100	15
346	20230605	151400	521653400	20100	20100	20100	20100	240
347	20230605	151300	516829400	20100	20100	20100	20100	54
348	20230605	151200	515744000	20100	20150	20150	20100	17
349	20230605	151100	515402250	20100	20100	20150	20100	91
350	20230605	151000	513573100	20100	20100	20150	20100	200
351	20230605	150900	509543900	20100	20100	20100	20100	31
352	20230605	150800	508920800	20150	20100	20150	20100	28
353	20230605	150700	508357500	20100	20150	20150	20100	15
354	20230605	150600	508055950	20100	20100	20100	20100	30
355	20230605	150500	507452950	20100	20100	20100	20100	31
356	20230605	150400	506829850	20100	20100	20100	20100	0
357	20230605	150300	506829850	20100	20150	20150	20100	31
358	20230605	150200	506206700	20150	20100	20150	20100	34
359	20230605	150100	505523150	20150	20100	20150	20100	15
360	20230605	150000	505221600	20100	20100	20100	20100	31
361	20230605	145900	504598500	20150	20100	20150	20100	17
362	20230605	145800	504256750	20100	20100	20150	20100	102
363	20230605	145700	502205200	20100	20100	20150	20100	80
364	20230605	145600	500597150	20100	20100	20100	20100	31
365	20230605	145500	499974050	20100	20100	20100	20100	1
366	20230605	145400	499953950	20100	20100	20100	20100	63
367	20230605	145300	498687650	20100	20100	20100	20100	30
368	20230605	145200	498084650	20150	20100	20150	20100	18
369	20230605	145100	497722650	20100	20100	20100	20100	605
370	20230605	145000	485562150	20100	20100	20100	20100	106
371	20230605	144900	483431550	20100	20150	20150	20100	25
372	20230605	144800	482928500	20100	20100	20100	20100	16
373	20230605	144700	482606900	20200	20100	20200	20100	34
374	20230605	144600	481922200	20100	20100	20100	20100	16
375	20230605	144500	481600600	20100	20150	20150	20100	42
376	20230605	144400	480755800	20100	20150	20150	20100	26
377	20230605	144300	480232650	20150	20150	20150	20150	4
378	20230605	144200	480152050	20150	20150	20150	20150	21
379	20230605	144100	479728900	20150	20150	20150	20150	11
380	20230605	144000	479507250	20100	20150	20150	20100	42
381	20230605	143900	478662450	20100	20100	20100	20100	16
382	20230605	143800	478340850	20200	20150	20200	20150	24
383	20230605	143700	477856100	20100	20150	20150	20100	44
384	20230605	143600	476971050	20100	20150	20150	20100	16
385	20230605	143500	476649350	20150	20200	20200	20150	31
386	20230605	143400	476024100	20100	20100	20100	20100	33
387	20230605	143300	475360800	20100	20100	20100	20100	30
388	20230605	143200	474757800	20100	20100	20100	20100	14
389	20230605	143100	474476400	20100	20150	20150	20100	44
390	20230605	143000	473591650	20150	20100	20150	20100	37
391	20230605	142900	472847750	20100	20100	20100	20100	0
392	20230605	142800	472847750	20100	20150	20150	20100	60
393	20230605	142700	471641250	20150	20100	20150	20100	65
394	20230605	142600	470333050	20100	20100	20100	20100	14
395	20230605	142500	470051650	20150	20150	20200	20150	48
396	20230605	142400	469083850	20150	20150	20150	20150	24
397	20230605	142300	468600250	20150	20150	20150	20100	76
398	20230605	142200	467069550	20150	20100	20150	20100	50
399	20230605	142100	466062750	20100	20100	20100	20100	16
400	20230605	142000	465741150	20100	20150	20150	20100	27
401	20230605	141900	465197800	20100	20100	20100	20100	30
402	20230605	141800	464594800	20100	20100	20100	20100	31
403	20230605	141700	463971700	20150	20150	20150	20150	100
404	20230605	141600	461956700	20100	20150	20150	20100	130
405	20230605	141500	459338700	20100	20100	20100	20100	30
406	20230605	141400	458735700	20100	20100	20100	20100	14
407	20230605	141300	458454300	20100	20100	20100	20100	30
408	20230605	141200	457851300	20150	20100	20150	20100	29
409	20230605	141100	457267800	20100	20150	20150	20100	25
410	20230605	141000	456764800	20150	20100	20150	20100	31
411	20230605	140900	456141650	20100	20100	20100	20100	30
412	20230605	140800	455538650	20100	20100	20100	20100	4
413	20230605	140700	455458250	20050	20100	20100	20050	61
414	20230605	140600	454232850	20100	20100	20100	20100	14
415	20230605	140500	453951450	20100	20150	20150	20100	32
416	20230605	140400	453308200	20100	20100	20100	20100	16
417	20230605	140300	452986600	20100	20100	20100	20100	154
418	20230605	140200	449891200	20100	20100	20100	20100	30
419	20230605	140100	449288200	20100	20100	20100	20100	712
420	20230605	140000	434977000	20150	20150	20150	20150	22
421	20230605	135900	434533700	20150	20100	20150	20100	543
422	20230605	135800	423618800	20100	20150	20150	20100	141
423	20230605	135700	420779150	20150	20100	20150	20100	27
424	20230605	135600	420235800	20100	20100	20100	20100	38
425	20230605	135500	419472000	20150	20100	20150	20100	31
426	20230605	135400	418848150	20150	20100	20150	20100	26
427	20230605	135300	418324950	20100	20100	20100	20100	31
428	20230605	135200	417701850	20150	20100	20150	20100	109
429	20230605	135100	415509750	20100	20100	20100	20100	30
430	20230605	135000	414906750	20100	20150	20150	20100	53
431	20230605	134900	413840300	20150	20100	20150	20100	42
432	20230605	134800	412995500	20100	20100	20100	20100	16
433	20230605	134700	412673900	20100	20100	20100	20100	19
434	20230605	134600	412292000	20100	20100	20100	20100	30
435	20230605	134500	411689000	20100	20100	20100	20100	15
436	20230605	134400	411387500	20100	20100	20100	20100	31
437	20230605	134300	410764400	20100	20100	20100	20100	16
438	20230605	134200	410442800	20100	20100	20150	20100	35
439	20230605	134100	409739250	20100	20100	20100	20100	41
440	20230605	134000	408915150	20100	20100	20100	20100	31
441	20230605	133900	408292050	20150	20100	20150	20100	100
442	20230605	133800	406277750	20100	20100	20100	20100	16
443	20230605	133700	405956150	20100	20100	20100	20100	30
444	20230605	133600	405353150	20150	20100	20150	20100	15
445	20230605	133500	405051600	20100	20100	20100	20100	31
446	20230605	133400	404428500	20150	20050	20150	20050	38
447	20230605	133300	403664900	20100	20100	20150	20100	32
448	20230605	133200	403021150	20100	20050	20100	20050	35
449	20230605	133100	402319050	20050	20050	20050	20050	44
450	20230605	133000	401436850	20050	20050	20050	20050	16
451	20230605	132900	401116050	20050	20150	20150	20050	27
452	20230605	132800	400573650	20100	20050	20100	20050	17
453	20230605	132700	400232650	20050	20050	20050	20050	30
454	20230605	132600	399631150	20050	20050	20050	20050	30
455	20230605	132500	399029650	20050	20050	20050	20050	0
456	20230605	132400	399029650	20050	20050	20050	20050	30
457	20230605	132300	398428150	20050	20050	20050	20050	521
458	20230605	132200	387982100	20050	20050	20050	20050	14
459	20230605	132100	387701400	20050	20050	20050	20050	16
460	20230605	132000	387380600	20050	20100	20100	20050	41
461	20230605	131900	386558000	20050	20100	20100	20050	30
462	20230605	131800	385956200	20100	20100	20100	20100	30
463	20230605	131700	385353200	20150	20100	20150	20100	28
464	20230605	131600	384789850	20100	20100	20100	20100	14
465	20230605	131500	384508450	20100	20100	20100	20100	30
466	20230605	131400	383905450	20150	20100	20150	20100	54
467	20230605	131300	382818850	20100	20100	20100	20100	0
468	20230605	131200	382818850	20100	20100	20150	20100	50
469	20230605	131100	381813200	20050	20100	20100	20050	27
470	20230605	131000	381271200	20150	20150	20150	20100	18
471	20230605	130900	380909250	20100	20050	20100	20050	45
472	20230605	130800	380006250	20100	20100	20100	20100	1
473	20230605	130700	379986150	20050	20100	20100	20050	30
474	20230605	130600	379383550	20100	20100	20100	20050	37
475	20230605	130500	378640650	20100	20050	20100	20050	47
476	20230605	130400	377696800	20050	20050	20050	20050	0
477	20230605	130300	377696800	20050	20050	20050	20050	47
478	20230605	130200	376754450	20050	20050	20050	20050	16
479	20230605	130100	376433650	20050	20050	20050	20050	2
480	20230605	130000	376393550	20050	20100	20150	20050	29
481	20230605	125900	375811400	20100	20050	20100	20050	83
482	20230605	125800	374143900	20000	20100	20100	20000	4735
483	20230605	125700	279265200	20100	20100	20100	20100	144
484	20230605	125600	276370800	20100	20100	20100	20100	0
485	20230605	125500	276370800	20100	20150	20150	20100	40
486	20230605	125400	275565600	20200	20150	20200	20150	40
487	20230605	125300	274759000	20150	20150	20150	20150	0
488	20230605	125200	274759000	20150	20150	20150	20150	43
489	20230605	125100	273892550	20150	20150	20150	20150	24
490	20230605	125000	273408950	20150	20150	20150	20150	20
491	20230605	124900	273005950	20150	20150	20200	20150	46
492	20230605	124800	272078350	20200	20150	20200	20150	8
493	20230605	124700	271917050	20150	20100	20150	20100	45
494	20230605	124600	271010800	20100	20100	20100	20100	16
495	20230605	124500	270689200	20150	20150	20150	20150	43
496	20230605	124400	269822750	20150	20150	20150	20150	4
497	20230605	124300	269742150	20150	20150	20150	20150	13
498	20230605	124200	269480200	20150	20100	20150	20100	60
499	20230605	124100	268272850	20100	20100	20100	20100	0
500	20230605	124000	268272850	20100	20100	20100	20100	16
501	20230605	123900	267951250	20100	20100	20100	20100	28
502	20230605	123800	267388450	20100	20100	20100	20100	51
503	20230605	123700	266363350	20100	20100	20100	20100	81
504	20230605	123600	264735250	20100	20100	20100	20100	16
505	20230605	123500	264413650	20100	20100	20100	20100	0
506	20230605	123400	264413650	20100	20100	20100	20100	57
507	20230605	123300	263267950	20150	20150	20200	20100	73
508	20230605	123200	261798300	20150	20150	20150	20150	25
509	20230605	123100	261294550	20150	20150	20150	20150	21
510	20230605	123000	260871400	20200	20150	20200	20150	17
511	20230605	122900	260528800	20150	20150	20150	20150	13
512	20230605	122800	260266850	20150	20150	20150	20150	11
513	20230605	122700	260045200	20150	20150	20150	20150	39
514	20230605	122600	259259350	20150	20200	20200	20150	50
515	20230605	122500	258250700	20200	20200	20200	20200	16
516	20230605	122400	257927500	20200	20200	20200	20150	44
517	20230605	122300	257040100	20200	20200	20200	20200	15
518	20230605	122200	256737100	20200	20200	20200	20200	13
519	20230605	122100	256474500	20150	20150	20150	20150	27
520	20230605	122000	255930450	20200	20200	20200	20200	21
521	20230605	121900	255506250	20200	20150	20200	20150	55
522	20230605	121800	254397400	20150	20150	20150	20150	0
523	20230605	121700	254397400	20150	20150	20150	20150	16
524	20230605	121600	254075000	20150	20150	20150	20150	22
525	20230605	121500	253631700	20150	20150	20150	20150	0
526	20230605	121400	253631700	20150	20150	20150	20150	44
527	20230605	121300	252745100	20200	20200	20200	20200	12
528	20230605	121200	252502700	20250	20200	20250	20200	23
529	20230605	121100	252037550	20150	20200	20200	20150	32
530	20230605	121000	251391950	20200	20200	20200	20200	16
531	20230605	120900	251068750	20200	20200	20200	20200	0
532	20230605	120800	251068750	20200	20200	20200	20200	44
533	20230605	120700	250179950	20200	20250	20250	20200	36
534	20230605	120600	249451750	20200	20150	20200	20150	31
535	20230605	120500	248826900	20150	20150	20150	20150	18
536	20230605	120400	248464200	20150	20150	20150	20150	16
537	20230605	120300	248141800	20150	20150	20150	20150	28
538	20230605	120200	247577600	20200	20200	20200	20200	15
539	20230605	120100	247274600	20150	20100	20150	20100	64
540	20230605	120000	245987400	20100	20100	20100	20100	0
541	20230605	115900	245987400	20100	20150	20150	20100	200
542	20230605	115800	241962650	20150	20200	20200	20150	38
543	20230605	115700	241196400	20200	20200	20200	20200	15
544	20230605	115600	240893400	20150	20150	20150	20150	45
545	20230605	115500	239986650	20200	20150	20200	20150	2
546	20230605	115400	239946300	20150	20150	20150	20150	0
547	20230605	115300	239946300	20150	20150	20150	20150	48
548	20230605	115200	238979100	20150	20150	20150	20150	16
549	20230605	115100	238656700	20200	20200	20200	20200	11
550	20230605	115000	238434500	20200	20150	20200	20150	34
551	20230605	114900	237749350	20150	20200	20200	20150	206
552	20230605	114800	233592550	20250	20250	20250	20200	31
553	20230605	114700	232966200	20250	20300	20300	20250	17
554	20230605	114600	232621450	20250	20250	20250	20250	0
555	20230605	114500	232621450	20250	20250	20300	20250	54
556	20230605	114400	231527400	20250	20250	20250	20250	17
557	20230605	114300	231183150	20250	20250	20250	20250	151
558	20230605	114200	228125400	20250	20250	20250	20250	16
559	20230605	114100	227801400	20250	20250	20250	20250	16
560	20230605	114000	227477400	20250	20250	20250	20250	28
561	20230605	113900	226910400	20250	20250	20250	20250	47
562	20230605	113800	225958650	20250	20200	20250	20200	246
563	20230605	113700	220978500	20200	20200	20200	20200	0
564	20230605	113600	220978500	20200	20200	20200	20200	16
565	20230605	113500	220655300	20250	20200	20250	20200	851
566	20230605	113400	203464850	20200	20200	20200	20150	107
567	20230605	113300	201303950	20150	20200	20200	20150	17
568	20230605	113200	200961350	20150	20200	20200	20150	84
569	20230605	113100	199266750	20200	20200	20200	20200	50
570	20230605	113000	198256750	20150	20150	20150	20150	94
571	20230605	112900	196362650	20150	20150	20150	20150	16
572	20230605	112800	196040250	20200	20200	20200	20200	5
573	20230605	112700	195939250	20150	20200	20200	20150	56
574	20230605	112600	194810250	20200	20150	20200	20150	37
575	20230605	112500	194063650	20150	20150	20150	20150	27
576	20230605	112400	193519600	20150	20200	20200	20150	45
577	20230605	112300	192611450	20150	20100	20150	20100	42
578	20230605	112200	191765950	20150	20150	20200	20150	19
579	20230605	112100	191382450	20200	20150	20200	20150	21
580	20230605	112000	190959250	20150	20150	20150	20150	44
581	20230605	111900	190072650	20150	20150	20150	20150	1
582	20230605	111800	190052500	20150	20150	20150	20150	33
583	20230605	111700	189387550	20150	20150	20150	20150	43
584	20230605	111600	188521100	20200	20200	20200	20200	23
585	20230605	111500	188056500	20150	20150	20150	20150	16
586	20230605	111400	187734100	20150	20150	20150	20150	27
587	20230605	111300	187190050	20150	20150	20200	20150	24
588	20230605	111200	186706400	20150	20150	20150	20150	147
589	20230605	111100	183744350	20150	20100	20150	20100	278
590	20230605	111000	178153650	20100	20150	20150	20100	37
591	20230605	110900	177408900	20150	20100	20150	20100	55
592	20230605	110800	176302800	20150	20150	20150	20150	11
593	20230605	110700	176081150	20100	20100	20100	20100	48
594	20230605	110600	175116350	20100	20150	20150	20100	67
595	20230605	110500	173767150	20150	20100	20150	20100	7
596	20230605	110400	173626300	20100	20050	20100	20050	66
597	20230605	110300	172302400	20050	20050	20050	20050	16
598	20230605	110200	171981600	20100	20100	20100	20100	11
599	20230605	110100	171760500	20050	20050	20050	20050	43
600	20230605	110000	170898350	20050	20050	20050	20050	17
601	20230605	105900	170557500	20050	20050	20050	20050	0
602	20230605	105800	170557500	20050	20050	20050	20050	20
603	20230605	105700	170156500	20050	20100	20100	20050	27
604	20230605	105600	169614600	20050	20050	20050	20050	28
605	20230605	105500	169053200	20100	20100	20100	20100	7
606	20230605	105400	168912500	20100	20100	20100	20050	255
607	20230605	105300	163793350	20100	20100	20100	20100	0
608	20230605	105200	163793350	20100	20100	20100	20100	16
609	20230605	105100	163471750	20100	20150	20150	20100	41
610	20230605	105000	162646950	20200	20200	20200	20200	25
611	20230605	104900	162141950	20200	20050	20200	20050	87
612	20230605	104800	160392300	20100	20050	20100	20050	19
613	20230605	104700	160011250	20050	20050	20050	20050	500
614	20230605	104600	149986250	20050	20100	20100	20050	87
615	20230605	104500	148240850	20100	20100	20100	20100	16
616	20230605	104400	147919250	20100	20100	20100	20100	7
617	20230605	104300	147778550	20100	20100	20100	20100	86
618	20230605	104200	146049950	20100	20100	20100	20100	17
619	20230605	104100	145708250	20150	20100	20150	20100	29
620	20230605	104000	145125300	20100	20100	20100	20100	20
621	20230605	103900	144723300	20100	20100	20100	20100	0
622	20230605	103800	144723300	20100	20100	20100	20100	43
623	20230605	103700	143859000	20100	20100	20100	20100	31
624	20230605	103600	143235900	20100	20100	20100	20100	28
625	20230605	103500	142673100	20100	20100	20100	20100	22
626	20230605	103400	142230900	20100	20100	20100	20100	299
627	20230605	103300	136221000	20100	20100	20100	20100	27
628	20230605	103200	135678300	20150	20100	20150	20100	27
629	20230605	103100	135135050	20100	20200	20200	20100	33
630	20230605	103000	134470850	20150	20150	20150	20150	16
631	20230605	102900	134148450	20150	20150	20150	20100	30
632	20230605	102800	133544800	20100	20100	20100	20100	44
633	20230605	102700	132660400	20100	20150	20150	20100	111
634	20230605	102600	130428750	20100	20100	20100	20100	16
635	20230605	102500	130107150	20100	20100	20100	20100	43
636	20230605	102400	129242850	20150	20150	20150	20150	264
637	20230605	102300	123923250	20100	20100	20100	20100	44
638	20230605	102200	123038850	20150	20150	20150	20100	40
639	20230605	102100	122233650	20100	20100	20100	20100	50
640	20230605	102000	121228650	20100	20100	20100	20100	44
641	20230605	101900	120344250	20150	20100	20150	20100	53
642	20230605	101800	119277100	20150	20100	20150	20100	29
643	20230605	101700	118694150	20100	20150	20150	20100	42
644	20230605	101600	117848700	20150	20150	20150	20100	27
645	20230605	101500	117305450	20100	20100	20100	20100	27
646	20230605	101400	116762750	20150	20150	20150	20100	39
647	20230605	101300	115977700	20100	20100	20100	20100	44
648	20230605	101200	115093300	20150	20150	20150	20150	14
649	20230605	101100	114811200	20100	20150	20150	20100	29
650	20230605	101000	114227700	20100	20100	20100	20100	143
651	20230605	100900	111353400	20150	20150	20150	20150	12
652	20230605	100800	111111600	20100	20100	20100	20100	16
653	20230605	100700	110790000	20100	20100	20150	20100	56
654	20230605	100600	109663750	20150	20150	20150	20150	0
655	20230605	100500	109663750	20150	20100	20150	20100	55
656	20230605	100400	108557700	20100	20100	20100	20100	13
657	20230605	100300	108296400	20100	20100	20100	20100	17
658	20230605	100200	107954700	20100	20100	20100	20100	43
659	20230605	100100	107090400	20100	20100	20100	20100	0
660	20230605	100000	107090400	20100	20100	20150	20100	56
661	20230605	095900	105964150	20100	20100	20100	20100	16
662	20230605	095800	105642550	20100	20100	20100	20100	11
663	20230605	095700	105421450	20100	20150	20150	20100	90
664	20230605	095600	103610200	20150	20100	20150	20100	127
665	20230605	095500	101051950	20150	20150	20150	20150	227
666	20230605	095400	96477900	20100	20100	20100	20100	43
667	20230605	095300	95613600	20100	20100	20100	20100	16
668	20230605	095200	95292000	20100	20100	20100	20100	524
669	20230605	095100	84759600	20100	20100	20100	20100	17
670	20230605	095000	84417900	20150	20100	20150	20100	21
671	20230605	094900	83995550	20150	20150	20150	20100	32
672	20230605	094800	83350800	20150	20100	20150	20100	52
673	20230605	094700	82303800	20150	20150	20150	20150	69
674	20230605	094600	80913450	20150	20150	20150	20150	0
675	20230605	094500	80913450	20150	20150	20150	20150	17
676	20230605	094400	80570900	20150	20150	20150	20150	94
677	20230605	094300	78676800	20200	20200	20200	20200	30
678	20230605	094200	78070800	20150	20150	20150	20150	48
679	20230605	094100	77103600	20150	20150	20150	20150	16
680	20230605	094000	76781200	20200	20150	20200	20150	251
681	20230605	093900	71711050	20150	20200	20200	20150	64
682	20230605	093800	70420450	20150	20150	20150	20150	29
683	20230605	093700	69836100	20150	20150	20150	20150	25
684	20230605	093600	69332350	20150	20150	20200	20150	47
685	20230605	093500	68385250	20200	20200	20200	20200	5
686	20230605	093400	68284250	20200	20100	20200	20100	48
687	20230605	093300	67317900	20150	20150	20150	20100	31
688	20230605	093200	66694200	20150	20150	20150	20150	13
689	20230605	093100	66432250	20150	20150	20150	20150	57
690	20230605	093000	65283700	20150	20150	20150	20150	16
691	20230605	092900	64961300	20150	20150	20150	20150	28
692	20230605	092800	64397100	20200	20200	20200	20200	41
693	20230605	092700	63568900	20200	20150	20200	20150	23
694	20230605	092600	63105300	20150	20150	20150	20150	27
695	20230605	092500	62561250	20150	20150	20150	20150	16
696	20230605	092400	62238850	20150	20200	20200	20150	35
697	20230605	092300	61532650	20200	20200	20200	20200	6
698	20230605	092200	61411450	20200	20200	20200	20200	12
699	20230605	092100	61169050	20150	20150	20150	20150	37
700	20230605	092000	60423500	20200	20250	20250	20200	192
701	20230605	091900	56544550	20250	20250	20250	20250	14
702	20230605	091800	56261050	20250	20250	20250	20250	8
703	20230605	091700	56099050	20250	20250	20250	20250	43
704	20230605	091600	55228300	20350	20300	20350	20300	20
705	20230605	091500	54821550	20350	20350	20350	20350	0
706	20230605	091400	54821550	20350	20300	20350	20300	11
707	20230605	091300	54597800	20350	20350	20350	20350	0
708	20230605	091200	54597800	20350	20350	20350	20350	113
709	20230605	091100	52298250	20350	20250	20350	20200	102
710	20230605	091000	50236000	20350	20300	20350	20300	40
711	20230605	090900	49422200	20350	20300	20350	20300	479
712	20230605	090800	39684200	20250	20250	20250	20250	145
713	20230605	090700	36747950	20250	20250	20250	20250	74
714	20230605	090600	35249450	20200	20300	20300	20200	175
715	20230605	090500	31698750	20300	20300	20300	20300	52
716	20230605	090400	30643150	20300	20300	20300	20250	83
717	20230605	090300	28958400	20200	20200	20200	20200	300
718	20230605	090200	22898400	20300	20300	20300	20300	252
719	20230605	090100	17782800	20300	20300	20300	20300	336
720	20230605	090000	10962000	20300	20300	20300	20300	540