KissMeData/000760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192200	583260700	26050	26050	26050	26050	701
3	20230605	192100	583260700	26050	26050	26050	26050	0
4	20230605	192000	583260700	26050	26050	26050	26050	0
5	20230605	191900	583260700	26050	26050	26050	26050	0
6	20230605	191800	583260700	26050	26050	26050	26050	0
7	20230605	191700	583260700	26050	26050	26050	26050	0
8	20230605	191600	583260700	26050	26050	26050	26050	0
9	20230605	191500	583260700	26050	26050	26050	26050	0
10	20230605	191400	583260700	26050	26050	26050	26050	0
11	20230605	191300	583260700	26050	26050	26050	26050	0
12	20230605	191200	583260700	26050	26050	26050	26050	0
13	20230605	191100	583260700	26050	26050	26050	26050	0
14	20230605	191000	583260700	26050	26050	26050	26050	0
15	20230605	190900	583260700	26050	26050	26050	26050	0
16	20230605	190800	583260700	26050	26050	26050	26050	0
17	20230605	190700	583260700	26050	26050	26050	26050	0
18	20230605	190600	583260700	26050	26050	26050	26050	0
19	20230605	190500	583260700	26050	26050	26050	26050	0
20	20230605	190400	583260700	26050	26050	26050	26050	0
21	20230605	190300	583260700	26050	26050	26050	26050	0
22	20230605	190200	583260700	26050	26050	26050	26050	0
23	20230605	190100	583260700	26050	26050	26050	26050	0
24	20230605	190000	583260700	26050	26050	26050	26050	0
25	20230605	185900	583260700	26050	26050	26050	26050	0
26	20230605	185800	583260700	26050	26050	26050	26050	0
27	20230605	185700	583260700	26050	26050	26050	26050	0
28	20230605	185600	583260700	26050	26050	26050	26050	0
29	20230605	185500	583260700	26050	26050	26050	26050	0
30	20230605	185400	583260700	26050	26050	26050	26050	0
31	20230605	185300	583260700	26050	26050	26050	26050	0
32	20230605	185200	583260700	26050	26050	26050	26050	701
33	20230605	185100	583260700	26050	26050	26050	26050	0
34	20230605	185000	583260700	26050	26050	26050	26050	0
35	20230605	184900	583260700	26050	26050	26050	26050	0
36	20230605	184800	583260700	26050	26050	26050	26050	0
37	20230605	184700	583260700	26050	26050	26050	26050	0
38	20230605	184600	583260700	26050	26050	26050	26050	0
39	20230605	184500	583260700	26050	26050	26050	26050	0
40	20230605	184400	583260700	26050	26050	26050	26050	0
41	20230605	184300	583260700	26050	26050	26050	26050	0
42	20230605	184200	583260700	26050	26050	26050	26050	0
43	20230605	184100	583260700	26050	26050	26050	26050	0
44	20230605	184000	583260700	26050	26050	26050	26050	0
45	20230605	183900	583260700	26050	26050	26050	26050	0
46	20230605	183800	583260700	26050	26050	26050	26050	0
47	20230605	183700	583260700	26050	26050	26050	26050	0
48	20230605	183600	583260700	26050	26050	26050	26050	0
49	20230605	183500	583260700	26050	26050	26050	26050	0
50	20230605	183400	583260700	26050	26050	26050	26050	0
51	20230605	183300	583260700	26050	26050	26050	26050	0
52	20230605	183200	583260700	26050	26050	26050	26050	0
53	20230605	183100	583260700	26050	26050	26050	26050	0
54	20230605	183000	583260700	26050	26050	26050	26050	0
55	20230605	182900	583260700	26050	26050	26050	26050	0
56	20230605	182800	583260700	26050	26050	26050	26050	0
57	20230605	182700	583260700	26050	26050	26050	26050	0
58	20230605	182600	583260700	26050	26050	26050	26050	0
59	20230605	182500	583260700	26050	26050	26050	26050	0
60	20230605	182400	583260700	26050	26050	26050	26050	0
61	20230605	182300	583260700	26050	26050	26050	26050	0
62	20230605	182200	583260700	26050	26050	26050	26050	701
63	20230605	182100	583260700	26050	26050	26050	26050	0
64	20230605	182000	583260700	26050	26050	26050	26050	0
65	20230605	181900	583260700	26050	26050	26050	26050	0
66	20230605	181800	583260700	26050	26050	26050	26050	0
67	20230605	181700	583260700	26050	26050	26050	26050	0
68	20230605	181600	583260700	26050	26050	26050	26050	0
69	20230605	181500	583260700	26050	26050	26050	26050	0
70	20230605	181400	583260700	26050	26050	26050	26050	0
71	20230605	181300	583260700	26050	26050	26050	26050	0
72	20230605	181200	583260700	26050	26050	26050	26050	0
73	20230605	181100	583260700	26050	26050	26050	26050	0
74	20230605	181000	583260700	26050	26050	26050	26050	0
75	20230605	180900	583260700	26050	26050	26050	26050	0
76	20230605	180800	583260700	26050	26050	26050	26050	0
77	20230605	180700	583260700	26050	26050	26050	26050	0
78	20230605	180600	583260700	26050	26050	26050	26050	0
79	20230605	180500	583260700	26050	26050	26050	26050	0
80	20230605	180400	583260700	26050	26050	26050	26050	0
81	20230605	180300	583260700	26050	26050	26050	26050	0
82	20230605	180200	583260700	26050	26050	26050	26050	0
83	20230605	180100	583260700	26050	26050	26050	26050	0
84	20230605	180000	583260700	26050	26050	26050	26050	0
85	20230605	175900	583260700	26050	26050	26050	26050	0
86	20230605	175800	583260700	26050	26050	26050	26050	0
87	20230605	175700	583260700	26050	26050	26050	26050	0
88	20230605	175600	583260700	26050	26050	26050	26050	0
89	20230605	175500	583260700	26050	26050	26050	26050	0
90	20230605	175400	583260700	26050	26050	26050	26050	0
91	20230605	175300	583260700	26050	26050	26050	26050	0
92	20230605	175200	583260700	26050	26050	26050	26050	701
93	20230605	175100	583260700	26050	26050	26050	26050	0
94	20230605	175000	583260700	26050	26050	26050	26050	0
95	20230605	174900	583260700	26050	26050	26050	26050	0
96	20230605	174800	583260700	26050	26050	26050	26050	0
97	20230605	174700	583260700	26050	26050	26050	26050	0
98	20230605	174600	583260700	26050	26050	26050	26050	0
99	20230605	174500	583260700	26050	26050	26050	26050	0
100	20230605	174400	583260700	26050	26050	26050	26050	0
101	20230605	174300	583260700	26050	26050	26050	26050	0
102	20230605	174200	583260700	26050	26050	26050	26050	0
103	20230605	174100	583260700	26050	26050	26050	26050	0
104	20230605	174000	583260700	26050	26050	26050	26050	0
105	20230605	173900	583260700	26050	26050	26050	26050	0
106	20230605	173800	583260700	26050	26050	26050	26050	0
107	20230605	173700	583260700	26050	26050	26050	26050	0
108	20230605	173600	583260700	26050	26050	26050	26050	0
109	20230605	173500	583260700	26050	26050	26050	26050	0
110	20230605	173400	583260700	26050	26050	26050	26050	0
111	20230605	173300	583260700	26050	26050	26050	26050	0
112	20230605	173200	583260700	26050	26050	26050	26050	0
113	20230605	173100	583260700	26050	26050	26050	26050	0
114	20230605	173000	583260700	26050	26050	26050	26050	0
115	20230605	172900	583260700	26050	26050	26050	26050	0
116	20230605	172800	583260700	26050	26050	26050	26050	0
117	20230605	172700	583260700	26050	26050	26050	26050	0
118	20230605	172600	583260700	26050	26050	26050	26050	0
119	20230605	172500	583260700	26050	26050	26050	26050	0
120	20230605	172400	583260700	26050	26050	26050	26050	0
121	20230605	172300	583260700	26050	26050	26050	26050	0
122	20230605	172200	583260700	26050	26050	26050	26050	701
123	20230605	172100	583260700	26050	26050	26050	26050	0
124	20230605	172000	583260700	26050	26050	26050	26050	0
125	20230605	171900	583260700	26050	26050	26050	26050	0
126	20230605	171800	583260700	26050	26050	26050	26050	0
127	20230605	171700	583260700	26050	26050	26050	26050	0
128	20230605	171600	583260700	26050	26050	26050	26050	0
129	20230605	171500	583260700	26050	26050	26050	26050	0
130	20230605	171400	583260700	26050	26050	26050	26050	0
131	20230605	171300	583260700	26050	26050	26050	26050	0
132	20230605	171200	583260700	26050	26050	26050	26050	0
133	20230605	171100	583260700	26050	26050	26050	26050	0
134	20230605	171000	583260700	26050	26050	26050	26050	0
135	20230605	170900	583260700	26050	26050	26050	26050	0
136	20230605	170800	583260700	26050	26050	26050	26050	0
137	20230605	170700	583260700	26050	26050	26050	26050	0
138	20230605	170600	583260700	26050	26050	26050	26050	0
139	20230605	170500	583260700	26050	26050	26050	26050	0
140	20230605	170400	583260700	26050	26050	26050	26050	0
141	20230605	170300	583260700	26050	26050	26050	26050	0
142	20230605	170200	583260700	26050	26050	26050	26050	0
143	20230605	170100	583260700	26050	26050	26050	26050	0
144	20230605	170000	583260700	26050	26050	26050	26050	0
145	20230605	165900	583260700	26050	26050	26050	26050	0
146	20230605	165800	583260700	26050	26050	26050	26050	0
147	20230605	165700	583260700	26050	26050	26050	26050	0
148	20230605	165600	583260700	26050	26050	26050	26050	0
149	20230605	165500	583260700	26050	26050	26050	26050	0
150	20230605	165400	583260700	26050	26050	26050	26050	0
151	20230605	165300	583260700	26050	26050	26050	26050	0
152	20230605	165200	583260700	26050	26050	26050	26050	701
153	20230605	165100	583260700	26050	26050	26050	26050	0
154	20230605	165000	583260700	26050	26050	26050	26050	0
155	20230605	164900	583260700	26050	26050	26050	26050	0
156	20230605	164800	583260700	26050	26050	26050	26050	0
157	20230605	164700	583260700	26050	26050	26050	26050	0
158	20230605	164600	583260700	26050	26050	26050	26050	0
159	20230605	164500	583260700	26050	26050	26050	26050	0
160	20230605	164400	583260700	26050	26050	26050	26050	0
161	20230605	164300	583260700	26050	26050	26050	26050	0
162	20230605	164200	583260700	26050	26050	26050	26050	0
163	20230605	164100	583260700	26050	26050	26050	26050	0
164	20230605	164000	583260700	26050	26050	26050	26050	0
165	20230605	163900	583260700	26050	26050	26050	26050	0
166	20230605	163800	583260700	26050	26050	26050	26050	0
167	20230605	163700	583260700	26050	26050	26050	26050	0
168	20230605	163600	583260700	26050	26050	26050	26050	0
169	20230605	163500	583260700	26050	26050	26050	26050	0
170	20230605	163400	583260700	26050	26050	26050	26050	0
171	20230605	163300	583260700	26050	26050	26050	26050	0
172	20230605	163200	583260700	26050	26050	26050	26050	0
173	20230605	163100	583260700	26050	26050	26050	26050	0
174	20230605	163000	583260700	26050	26050	26050	26050	0
175	20230605	162900	583260700	26050	26050	26050	26050	0
176	20230605	162800	583260700	26050	26050	26050	26050	0
177	20230605	162700	583260700	26050	26050	26050	26050	0
178	20230605	162600	583260700	26050	26050	26050	26050	0
179	20230605	162500	583260700	26050	26050	26050	26050	0
180	20230605	162400	583260700	26050	26050	26050	26050	0
181	20230605	162300	583260700	26050	26050	26050	26050	0
182	20230605	162200	583260700	26050	26050	26050	26050	701
183	20230605	162100	583260700	26050	26050	26050	26050	0
184	20230605	162000	583260700	26050	26050	26050	26050	0
185	20230605	161900	583260700	26050	26050	26050	26050	0
186	20230605	161800	583260700	26050	26050	26050	26050	0
187	20230605	161700	583260700	26050	26050	26050	26050	0
188	20230605	161600	583260700	26050	26050	26050	26050	0
189	20230605	161500	583260700	26050	26050	26050	26050	0
190	20230605	161400	583260700	26050	26050	26050	26050	0
191	20230605	161300	583260700	26050	26050	26050	26050	0
192	20230605	161200	583260700	26050	26050	26050	26050	0
193	20230605	161100	583260700	26050	26050	26050	26050	0
194	20230605	161000	583260700	26050	26050	26050	26050	0
195	20230605	160900	583260700	26050	26050	26050	26050	0
196	20230605	160800	583260700	26050	26050	26050	26050	0
197	20230605	160700	583260700	26050	26050	26050	26050	0
198	20230605	160600	583260700	26050	26050	26050	26050	0
199	20230605	160500	583260700	26050	26050	26050	26050	0
200	20230605	160400	583260700	26050	26050	26050	26050	0
201	20230605	160300	583260700	26050	26050	26050	26050	0
202	20230605	160200	583260700	26050	26050	26050	26050	0
203	20230605	160100	583260700	26050	26050	26050	26050	0
204	20230605	160000	583260700	26050	26050	26050	26050	0
205	20230605	155900	583260700	26050	26050	26050	26050	0
206	20230605	155800	583260700	26050	26050	26050	26050	0
207	20230605	155700	583260700	26050	26050	26050	26050	0
208	20230605	155600	583260700	26050	26050	26050	26050	0
209	20230605	155500	583260700	26050	26050	26050	26050	0
210	20230605	155400	583260700	26050	26050	26050	26050	0
211	20230605	155300	583260700	26050	26050	26050	26050	0
212	20230605	155200	583260700	26050	26050	26050	26050	701
213	20230605	155100	583260700	26050	26050	26050	26050	0
214	20230605	155000	583260700	26050	26050	26050	26050	0
215	20230605	154900	583260700	26050	26050	26050	26050	0
216	20230605	154800	583260700	26050	26050	26050	26050	0
217	20230605	154700	583260700	26050	26050	26050	26050	0
218	20230605	154600	583260700	26050	26050	26050	26050	0
219	20230605	154500	583260700	26050	26050	26050	26050	0
220	20230605	154400	583260700	26050	26050	26050	26050	0
221	20230605	154300	583260700	26050	26050	26050	26050	0
222	20230605	154200	583260700	26050	26050	26050	26050	0
223	20230605	154100	583260700	26050	26050	26050	26050	0
224	20230605	154000	583260700	26050	26050	26050	26050	0
225	20230605	153900	583260700	26050	26050	26050	26050	0
226	20230605	153800	583260700	26050	26050	26050	26050	0
227	20230605	153700	583260700	26050	26050	26050	26050	0
228	20230605	153600	583260700	26050	26050	26050	26050	0
229	20230605	153500	583260700	26050	26050	26050	26050	0
230	20230605	153400	583260700	26050	26050	26050	26050	0
231	20230605	153300	583260700	26050	26050	26050	26050	0
232	20230605	153200	583260700	26050	26050	26050	26050	0
233	20230605	153100	583260700	26050	26050	26050	26050	0
234	20230605	153000	583260700	26050	26050	26050	26050	701
235	20230605	152900	564999650	26150	26150	26150	26150	0
236	20230605	152800	564999650	26150	26150	26150	26150	0
237	20230605	152700	564999650	26150	26150	26150	26150	0
238	20230605	152600	564999650	26150	26150	26150	26150	0
239	20230605	152500	564999650	26150	26150	26150	26150	0
240	20230605	152400	564999650	26150	26150	26150	26150	0
241	20230605	152300	564999650	26150	26150	26150	26150	0
242	20230605	152200	564999650	26150	26150	26150	26150	0
243	20230605	152100	564999650	26150	26150	26150	26150	0
244	20230605	152000	564999650	26150	26150	26150	26150	0
245	20230605	151900	564999650	26150	26050	26150	26050	22
246	20230605	151800	564424450	26150	26150	26150	26150	0
247	20230605	151700	564424450	26150	26150	26150	26150	0
248	20230605	151600	564424450	26150	26150	26150	26150	0
249	20230605	151500	564424450	26150	26150	26150	26150	62
250	20230605	151400	562803150	26150	26050	26150	26050	2
251	20230605	151300	562750950	26100	26100	26100	26100	0
252	20230605	151200	562750950	26100	26100	26100	26100	0
253	20230605	151100	562750950	26100	26100	26100	26100	27
254	20230605	151000	562046250	26100	26100	26100	26100	89
255	20230605	150900	559723350	26100	26100	26100	26100	1
256	20230605	150800	559697250	26200	26200	26200	26200	2
257	20230605	150700	559644850	26150	26150	26150	26150	10
258	20230605	150600	559383350	26100	26100	26100	26100	60
259	20230605	150500	557817350	26100	26100	26100	26100	400
260	20230605	150400	547377350	26100	26100	26100	26100	0
261	20230605	150300	547377350	26100	26100	26100	26100	1
262	20230605	150200	547351250	26100	26150	26150	26100	3
263	20230605	150100	547272900	26150	26050	26150	26050	4
264	20230605	150000	547168550	26150	26150	26150	26150	0
265	20230605	145900	547168550	26150	26150	26150	26150	0
266	20230605	145800	547168550	26150	26150	26150	26150	5
267	20230605	145700	547037800	26150	26150	26150	26150	0
268	20230605	145600	547037800	26150	26150	26150	26150	0
269	20230605	145500	547037800	26150	26150	26150	26150	47
270	20230605	145400	545808750	26150	26150	26150	26150	40
271	20230605	145300	544762750	26150	26150	26150	26150	0
272	20230605	145200	544762750	26150	26150	26150	26150	124
273	20230605	145100	541520150	26050	26050	26050	26050	19
274	20230605	145000	541025200	26050	26050	26050	26050	1
275	20230605	144900	540999150	26050	26050	26050	26050	0
276	20230605	144800	540999150	26050	26050	26050	26050	0
277	20230605	144700	540999150	26050	26050	26050	26050	42
278	20230605	144600	539905050	26050	26050	26050	26050	100
279	20230605	144500	537300050	26000	26000	26000	26000	336
280	20230605	144400	528564050	25950	25950	25950	25950	0
281	20230605	144300	528564050	25950	26050	26050	25950	25
282	20230605	144200	527914100	26050	26050	26050	26050	0
283	20230605	144100	527914100	26050	26050	26050	26050	150
284	20230605	144000	524006600	26150	26150	26150	26150	2
285	20230605	143900	523954300	26150	26150	26150	26150	0
286	20230605	143800	523954300	26150	26050	26150	26050	5
287	20230605	143700	523823750	26050	26050	26050	26050	7
288	20230605	143600	523641400	26050	26050	26050	26050	103
289	20230605	143500	520958250	26050	26050	26050	26050	0
290	20230605	143400	520958250	26050	26050	26050	26050	0
291	20230605	143300	520958250	26050	26050	26050	26000	87
292	20230605	143200	518692950	26100	26100	26100	26100	2
293	20230605	143100	518640750	26100	26100	26100	26100	3
294	20230605	143000	518562450	26200	26100	26200	26100	161
295	20230605	142900	514358350	26200	26200	26200	26200	0
296	20230605	142800	514358350	26200	26200	26200	26200	0
297	20230605	142700	514358350	26200	26200	26200	26200	0
298	20230605	142600	514358350	26200	26200	26200	26200	0
299	20230605	142500	514358350	26200	26200	26200	26200	0
300	20230605	142400	514358350	26200	26100	26200	26100	31
301	20230605	142300	513546250	26100	26150	26150	26100	199
302	20230605	142200	508350100	26100	26100	26100	26100	3
303	20230605	142100	508271800	26100	26150	26200	26100	211
304	20230605	142000	502760100	26200	26200	26200	26200	40
305	20230605	141900	501712100	26200	26200	26200	26200	0
306	20230605	141800	501712100	26200	26200	26200	26200	48
307	20230605	141700	500454500	26250	26250	26250	26250	0
308	20230605	141600	500454500	26250	26250	26250	26250	0
309	20230605	141500	500454500	26250	26250	26250	26250	0
310	20230605	141400	500454500	26250	26250	26250	26250	151
311	20230605	141300	496490750	26250	26200	26250	26200	155
312	20230605	141200	492429700	26200	26200	26200	26200	0
313	20230605	141100	492429700	26200	26200	26200	26200	0
314	20230605	141000	492429700	26200	26200	26200	26200	220
315	20230605	140900	486665700	26200	26200	26200	26200	0
316	20230605	140800	486665700	26200	26200	26200	26200	0
317	20230605	140700	486665700	26200	26100	26200	26100	132
318	20230605	140600	483210500	26200	26100	26200	26100	417
319	20230605	140500	472301800	26100	26100	26100	26100	1
320	20230605	140400	472275700	26100	26100	26150	26100	25
321	20230605	140300	471622850	26150	26100	26150	26100	60
322	20230605	140200	470054100	26100	26100	26100	26100	146
323	20230605	140100	466243500	26150	26150	26150	26150	0
324	20230605	140000	466243500	26150	26150	26150	26150	7
325	20230605	135900	466060450	26200	26200	26200	26200	0
326	20230605	135800	466060450	26200	26200	26200	26200	1
327	20230605	135700	466034250	26150	26300	26300	26150	55
328	20230605	135600	464593200	26300	26300	26300	26300	35
329	20230605	135500	463672700	26200	26200	26200	26200	234
330	20230605	135400	457541900	26200	26200	26200	26200	1
331	20230605	135300	457515700	26200	26200	26200	26200	1
332	20230605	135200	457489500	26200	26200	26200	26200	39
333	20230605	135100	456467700	26200	26200	26200	26200	0
334	20230605	135000	456467700	26200	26200	26200	26200	83
335	20230605	134900	454293100	26200	26100	26200	26100	9
336	20230605	134800	454057400	26100	26100	26100	26100	214
337	20230605	134700	448472000	26200	26350	26350	26200	83
338	20230605	134600	446296700	26350	26300	26400	26200	255
339	20230605	134500	439577750	26250	26200	26250	26200	89
340	20230605	134400	437241550	26200	25900	26200	25900	2800
341	20230605	134300	364463750	25850	25850	25850	25850	78
342	20230605	134200	362447450	25750	25750	25750	25750	0
343	20230605	134100	362447450	25750	25750	25750	25750	0
344	20230605	134000	362447450	25750	25750	25750	25750	0
345	20230605	133900	362447450	25750	25750	25750	25750	78
346	20230605	133800	360438950	25700	25700	25700	25700	0
347	20230605	133700	360438950	25700	25800	25800	25700	100
348	20230605	133600	357865250	25800	25800	25800	25800	0
349	20230605	133500	357865250	25800	25800	25800	25800	1
350	20230605	133400	357839450	25850	25850	25850	25850	0
351	20230605	133300	357839450	25850	25850	25850	25850	20
352	20230605	133200	357322450	25850	25850	25850	25850	0
353	20230605	133100	357322450	25850	25700	25850	25700	2
354	20230605	133000	357270900	25700	25750	25750	25700	57
355	20230605	132900	355804900	25750	25750	25750	25750	0
356	20230605	132800	355804900	25750	25750	25750	25750	110
357	20230605	132700	352972400	25850	25750	25850	25750	2
358	20230605	132600	352920800	25800	25800	25800	25800	10
359	20230605	132500	352662800	25800	25800	25800	25800	16
360	20230605	132400	352250000	25800	25800	25800	25800	15
361	20230605	132300	351863000	25800	25800	25800	25800	0
362	20230605	132200	351863000	25800	25800	25800	25800	0
363	20230605	132100	351863000	25800	25800	25800	25800	41
364	20230605	132000	350805200	25850	25850	25850	25850	1
365	20230605	131900	350779350	25850	25850	25850	25850	0
366	20230605	131800	350779350	25850	25850	25850	25850	0
367	20230605	131700	350779350	25850	25850	25850	25850	0
368	20230605	131600	350779350	25850	25850	25850	25850	8
369	20230605	131500	350572550	25850	25850	25850	25850	0
370	20230605	131400	350572550	25850	25850	25850	25850	0
371	20230605	131300	350572550	25850	25850	25850	25850	3
372	20230605	131200	350495000	25850	25850	25850	25850	10
373	20230605	131100	350236500	25850	25850	25850	25850	0
374	20230605	131000	350236500	25850	25850	25850	25850	0
375	20230605	130900	350236500	25850	25850	25850	25850	0
376	20230605	130800	350236500	25850	25850	25850	25850	30
377	20230605	130700	349461000	25850	25850	25850	25850	0
378	20230605	130600	349461000	25850	25850	25850	25850	20
379	20230605	130500	348944000	25800	25800	25800	25800	0
380	20230605	130400	348944000	25800	25800	25800	25800	0
381	20230605	130300	348944000	25800	25800	25800	25800	0
382	20230605	130200	348944000	25800	25800	25800	25800	1
383	20230605	130100	348918200	25750	25750	25750	25750	0
384	20230605	130000	348918200	25750	25750	25750	25750	6
385	20230605	125900	348763700	25750	25850	25850	25750	60
386	20230605	125800	347217700	25900	25900	25900	25900	0
387	20230605	125700	347217700	25900	25900	25900	25900	10
388	20230605	125600	346958700	25850	25850	25850	25850	11
389	20230605	125500	346674350	25900	25900	25900	25900	0
390	20230605	125400	346674350	25900	25900	25900	25900	0
391	20230605	125300	346674350	25900	25900	25900	25900	0
392	20230605	125200	346674350	25900	25900	25900	25900	5
393	20230605	125100	346544850	25950	25950	25950	25950	0
394	20230605	125000	346544850	25950	25950	25950	25950	312
395	20230605	124900	338448450	25900	25900	25900	25900	2
396	20230605	124800	338396650	25950	25950	25950	25950	0
397	20230605	124700	338396650	25950	25950	25950	25950	0
398	20230605	124600	338396650	25950	25950	25950	25950	0
399	20230605	124500	338396650	25950	25950	25950	25950	0
400	20230605	124400	338396650	25950	25950	25950	25950	0
401	20230605	124300	338396650	25950	25950	25950	25950	0
402	20230605	124200	338396650	25950	25950	25950	25950	0
403	20230605	124100	338396650	25950	25950	25950	25950	10
404	20230605	124000	338137150	25950	25950	25950	25950	0
405	20230605	123900	338137150	25950	25950	25950	25950	0
406	20230605	123800	338137150	25950	25950	25950	25950	0
407	20230605	123700	338137150	25950	25950	25950	25950	1
408	20230605	123600	338111200	25800	25800	25800	25800	20
409	20230605	123500	337595200	25800	25800	25800	25800	0
410	20230605	123400	337595200	25800	25800	25800	25800	23
411	20230605	123300	337001800	25800	25800	25800	25800	0
412	20230605	123200	337001800	25800	25800	25800	25800	0
413	20230605	123100	337001800	25800	25800	25800	25800	0
414	20230605	123000	337001800	25800	25800	25800	25800	0
415	20230605	122900	337001800	25800	25800	25800	25800	0
416	20230605	122800	337001800	25800	25800	25800	25800	0
417	20230605	122700	337001800	25800	25800	25800	25800	1
418	20230605	122600	336976000	25750	25750	25750	25750	0
419	20230605	122500	336976000	25750	25750	25750	25750	0
420	20230605	122400	336976000	25750	25750	25750	25750	10
421	20230605	122300	336718500	25950	25950	25950	25950	239
422	20230605	122200	330516450	26000	26000	26000	26000	0
423	20230605	122100	330516450	26000	26000	26000	26000	18
424	20230605	122000	330048450	26000	26000	26000	26000	0
425	20230605	121900	330048450	26000	26000	26000	26000	0
426	20230605	121800	330048450	26000	26000	26000	26000	0
427	20230605	121700	330048450	26000	26000	26000	26000	2
428	20230605	121600	329996450	26050	26050	26050	26050	0
429	20230605	121500	329996450	26050	26050	26050	26050	0
430	20230605	121400	329996450	26050	26050	26050	26050	10
431	20230605	121300	329735950	26050	26050	26050	26050	51
432	20230605	121200	328407400	26100	26100	26100	26100	0
433	20230605	121100	328407400	26100	26100	26100	26100	118
434	20230605	121000	325327600	26100	25850	26100	25850	2045
435	20230605	120900	272214800	25800	25800	25800	25800	126
436	20230605	120800	268964000	25800	25750	25800	25750	5
437	20230605	120700	268835150	25650	25700	25700	25650	200
438	20230605	120600	263700150	25750	25750	25750	25750	1
439	20230605	120500	263674400	25750	25750	25750	25750	120
440	20230605	120400	260584400	25700	25700	25700	25700	96
441	20230605	120300	258117200	25700	25700	25700	25700	4
442	20230605	120200	258014400	25750	25750	25750	25750	0
443	20230605	120100	258014400	25750	25750	25750	25750	58
444	20230605	120000	256520900	25750	25750	25750	25750	0
445	20230605	115900	256520900	25750	25750	25750	25750	2
446	20230605	115800	256469400	25750	25750	25750	25750	0
447	20230605	115700	256469400	25750	25750	25750	25750	40
448	20230605	115600	255439400	25800	25750	25800	25750	140
449	20230605	115500	251828750	25750	25750	25750	25750	27
450	20230605	115400	251133500	25750	25750	25750	25750	0
451	20230605	115300	251133500	25750	25750	25750	25750	0
452	20230605	115200	251133500	25750	25750	25750	25750	0
453	20230605	115100	251133500	25750	25750	25750	25750	0
454	20230605	115000	251133500	25750	25750	25750	25750	0
455	20230605	114900	251133500	25750	25750	25750	25750	0
456	20230605	114800	251133500	25750	25750	25750	25750	0
457	20230605	114700	251133500	25750	25750	25750	25750	0
458	20230605	114600	251133500	25750	25750	25750	25750	0
459	20230605	114500	251133500	25750	25750	25750	25750	0
460	20230605	114400	251133500	25750	25750	25750	25750	0
461	20230605	114300	251133500	25750	25750	25750	25750	0
462	20230605	114200	251133500	25750	25600	25750	25600	2
463	20230605	114100	251082150	25600	25600	25600	25600	9
464	20230605	114000	250851750	25750	25750	25750	25750	0
465	20230605	113900	250851750	25750	25550	25750	25550	105
466	20230605	113800	248168800	25700	25700	25700	25700	0
467	20230605	113700	248168800	25700	25700	25700	25700	160
468	20230605	113600	244056800	25700	25700	25700	25700	0
469	20230605	113500	244056800	25700	25700	25700	25700	0
470	20230605	113400	244056800	25700	25700	25700	25700	0
471	20230605	113300	244056800	25700	25700	25700	25700	0
472	20230605	113200	244056800	25700	25700	25700	25700	0
473	20230605	113100	244056800	25700	25500	25700	25500	6
474	20230605	113000	243903600	25700	25700	25700	25700	0
475	20230605	112900	243903600	25700	25700	25700	25700	0
476	20230605	112800	243903600	25700	25700	25700	25700	0
477	20230605	112700	243903600	25700	25700	25700	25700	0
478	20230605	112600	243903600	25700	25500	25700	25500	3
479	20230605	112500	243826900	25700	25700	25700	25700	0
480	20230605	112400	243826900	25700	25700	25700	25700	0
481	20230605	112300	243826900	25700	25700	25700	25700	0
482	20230605	112200	243826900	25700	25700	25700	25700	0
483	20230605	112100	243826900	25700	25500	25700	25500	2
484	20230605	112000	243775700	25650	25650	25650	25650	0
485	20230605	111900	243775700	25650	25650	25650	25650	0
486	20230605	111800	243775700	25650	25650	25650	25650	10
487	20230605	111700	243519200	25650	25650	25650	25650	0
488	20230605	111600	243519200	25650	25650	25650	25650	0
489	20230605	111500	243519200	25650	25650	25650	25650	0
490	20230605	111400	243519200	25650	25650	25650	25650	200
491	20230605	111300	238389200	25650	25650	25650	25650	0
492	20230605	111200	238389200	25650	25650	25650	25650	0
493	20230605	111100	238389200	25650	25500	25650	25500	2
494	20230605	111000	238338050	25500	25500	25650	25500	17
495	20230605	110900	237904400	25500	25500	25500	25500	100
496	20230605	110800	235354400	25750	25750	25750	25750	0
497	20230605	110700	235354400	25750	25750	25750	25750	0
498	20230605	110600	235354400	25750	25600	25750	25600	25
499	20230605	110500	234712100	25650	25650	25650	25650	0
500	20230605	110400	234712100	25650	25650	25650	25650	0
501	20230605	110300	234712100	25650	25650	25650	25650	2
502	20230605	110200	234660800	25650	25550	25650	25450	115
503	20230605	110100	231727950	25650	25650	25650	25650	0
504	20230605	110000	231727950	25650	25650	25650	25650	1
505	20230605	105900	231702300	25650	25650	25650	25650	25
506	20230605	105800	231061050	25650	25650	25650	25650	20
507	20230605	105700	230548050	25500	25500	25500	25500	0
508	20230605	105600	230548050	25500	25500	25500	25500	110
509	20230605	105500	227743050	25500	25500	25500	25500	0
510	20230605	105400	227743050	25500	25500	25500	25500	0
511	20230605	105300	227743050	25500	25500	25500	25500	0
512	20230605	105200	227743050	25500	25500	25500	25500	0
513	20230605	105100	227743050	25500	25500	25500	25500	3
514	20230605	105000	227666550	25650	25650	25650	25650	0
515	20230605	104900	227666550	25650	25650	25650	25650	0
516	20230605	104800	227666550	25650	25650	25650	25650	0
517	20230605	104700	227666550	25650	25650	25650	25650	1
518	20230605	104600	227640900	25650	25650	25650	25650	0
519	20230605	104500	227640900	25650	25650	25650	25650	0
520	20230605	104400	227640900	25650	25650	25650	25650	0
521	20230605	104300	227640900	25650	25650	25650	25650	0
522	20230605	104200	227640900	25650	25650	25650	25650	0
523	20230605	104100	227640900	25650	25650	25650	25650	0
524	20230605	104000	227640900	25650	25650	25650	25650	1
525	20230605	103900	227615250	25650	25650	25650	25650	0
526	20230605	103800	227615250	25650	25450	25650	25450	2
527	20230605	103700	227564150	25400	25600	25600	25400	465
528	20230605	103600	215702700	25500	25500	25500	25500	0
529	20230605	103500	215702700	25500	25650	25650	25500	300
530	20230605	103400	208028550	25800	25800	25800	25800	1
531	20230605	103300	208002750	25650	25650	25650	25650	1
532	20230605	103200	207977100	25750	25750	25750	25750	175
533	20230605	103100	203470850	25750	25750	25750	25750	0
534	20230605	103000	203470850	25750	25750	25750	25750	0
535	20230605	102900	203470850	25750	25750	25750	25750	41
536	20230605	102800	202415100	25750	25750	25750	25750	26
537	20230605	102700	201745600	25750	25750	25750	25750	74
538	20230605	102600	199840100	25850	25850	25850	25850	0
539	20230605	102500	199840100	25850	25850	25850	25850	0
540	20230605	102400	199840100	25850	25850	25850	25850	0
541	20230605	102300	199840100	25850	25750	25850	25750	77
542	20230605	102200	197857250	25750	25750	25750	25750	30
543	20230605	102100	197084750	25750	25750	25750	25750	8
544	20230605	102000	196878750	25900	25900	25900	25900	0
545	20230605	101900	196878750	25900	25900	25900	25900	20
546	20230605	101800	196360750	25900	25750	25900	25750	2
547	20230605	101700	196309100	25800	25700	25800	25700	71
548	20230605	101600	194479300	25700	25700	25700	25700	0
549	20230605	101500	194479300	25700	25700	25700	25700	8
550	20230605	101400	194273700	25650	25700	25700	25650	48
551	20230605	101300	193041600	25700	25700	25700	25700	234
552	20230605	101200	187027800	25700	25700	25700	25700	100
553	20230605	101100	184457800	25750	25750	25750	25750	22
554	20230605	101000	183891300	25750	25750	25750	25750	34
555	20230605	100900	183015800	25750	25750	25750	25750	0
556	20230605	100800	183015800	25750	25800	25800	25750	9
557	20230605	100700	182783950	25900	25900	25900	25900	0
558	20230605	100600	182783950	25900	25900	25900	25900	0
559	20230605	100500	182783950	25900	25900	25900	25900	100
560	20230605	100400	180193950	25900	25900	25900	25900	212
561	20230605	100300	174703150	25900	25900	25950	25900	303
562	20230605	100200	166850800	25950	25950	25950	25900	39
563	20230605	100100	165839700	25700	25700	25700	25700	412
564	20230605	100000	155251300	25650	25600	25650	25600	100
565	20230605	095900	152688300	25550	25550	25550	25550	1
566	20230605	095800	152662750	25450	25450	25450	25450	0
567	20230605	095700	152662750	25450	25450	25450	25450	0
568	20230605	095600	152662750	25450	25450	25450	25450	0
569	20230605	095500	152662750	25450	25450	25450	25450	7
570	20230605	095400	152484600	25450	25450	25450	25450	20
571	20230605	095300	151975600	25500	25500	25500	25500	0
572	20230605	095200	151975600	25500	25500	25500	25500	0
573	20230605	095100	151975600	25500	25450	25500	25450	24
574	20230605	095000	151363750	25450	25500	25500	25450	9
575	20230605	094900	151134450	25500	25500	25500	25500	0
576	20230605	094800	151134450	25500	25500	25500	25500	177
577	20230605	094700	146620950	25500	25500	25500	25500	1
578	20230605	094600	146595450	25550	25550	25550	25550	0
579	20230605	094500	146595450	25550	25550	25550	25550	0
580	20230605	094400	146595450	25550	25650	25650	25550	120
581	20230605	094300	143527450	25500	25500	25500	25500	17
582	20230605	094200	143093950	25650	25500	25650	25500	42
583	20230605	094100	142022800	25500	25450	25500	25450	161
584	20230605	094000	137918550	25350	25400	25450	25350	1069
585	20230605	093900	110797250	25450	25450	25450	25450	204
586	20230605	093800	105605450	25500	25650	25650	25500	38
587	20230605	093700	104635550	25450	25650	25650	25450	112
588	20230605	093600	101784750	25500	25500	25500	25500	158
589	20230605	093500	97755750	25500	25500	25500	25500	1
590	20230605	093400	97730250	25500	25550	25550	25500	204
591	20230605	093300	92518400	25550	25550	25550	25550	0
592	20230605	093200	92518400	25550	25550	25550	25550	200
593	20230605	093100	87408400	25550	25650	25700	25550	643
594	20230605	093000	70915100	25650	25650	25650	25650	5
595	20230605	092900	70786850	25650	25700	25700	25650	422
596	20230605	092800	59952250	25700	25700	25700	25700	60
597	20230605	092700	58410250	25700	25700	25700	25700	62
598	20230605	092600	56816850	25700	25700	25750	25700	232
599	20230605	092500	50854400	25700	25800	25800	25700	202
600	20230605	092400	45643000	25900	25850	25900	25850	83
601	20230605	092300	43494950	25850	25900	25900	25850	43
602	20230605	092200	42381400	25900	26000	26000	25900	173
603	20230605	092100	37885300	26000	26000	26000	26000	14
604	20230605	092000	37521300	26000	25950	26000	25950	74
605	20230605	091900	35597500	26000	26050	26050	26000	8
606	20230605	091800	35389150	26100	26100	26100	26100	100
607	20230605	091700	32779150	26100	26100	26100	26100	4
608	20230605	091600	32674750	26100	26100	26100	26100	4
609	20230605	091500	32570350	26100	26100	26100	26100	0
610	20230605	091400	32570350	26100	25800	26100	25800	2
611	20230605	091300	32518450	25700	26000	26000	25700	147
612	20230605	091200	28710550	25950	25950	25950	25950	60
613	20230605	091100	27153550	25950	25950	25950	25950	12
614	20230605	091000	26842150	25950	25950	25950	25950	20
615	20230605	090900	26323150	25950	25850	25950	25850	195
616	20230605	090800	21269000	25700	25700	25700	25700	142
617	20230605	090700	17619600	25800	25800	25800	25800	110
618	20230605	090600	14781600	25900	25900	25900	25900	0
619	20230605	090500	14781600	25900	25900	25900	25900	0
620	20230605	090400	14781600	25900	25950	25950	25900	113
621	20230605	090300	11854750	25900	25950	25950	25900	109
622	20230605	090200	9026250	26000	25950	26000	25950	102
623	20230605	090100	6378850	25950	25950	25950	25950	1
624	20230605	090000	6352900	25800	25800	25850	25800	246