KissMeData/267980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	221622550	48450	48450	48450	48450	197
3	20230605	191600	221622550	48450	48450	48450	48450	0
4	20230605	191500	221622550	48450	48450	48450	48450	0
5	20230605	191400	221622550	48450	48450	48450	48450	0
6	20230605	191300	221622550	48450	48450	48450	48450	0
7	20230605	191200	221622550	48450	48450	48450	48450	0
8	20230605	191100	221622550	48450	48450	48450	48450	0
9	20230605	191000	221622550	48450	48450	48450	48450	0
10	20230605	190900	221622550	48450	48450	48450	48450	0
11	20230605	190800	221622550	48450	48450	48450	48450	0
12	20230605	190700	221622550	48450	48450	48450	48450	0
13	20230605	190600	221622550	48450	48450	48450	48450	0
14	20230605	190500	221622550	48450	48450	48450	48450	0
15	20230605	190400	221622550	48450	48450	48450	48450	0
16	20230605	190300	221622550	48450	48450	48450	48450	0
17	20230605	190200	221622550	48450	48450	48450	48450	0
18	20230605	190100	221622550	48450	48450	48450	48450	0
19	20230605	190000	221622550	48450	48450	48450	48450	0
20	20230605	185900	221622550	48450	48450	48450	48450	0
21	20230605	185800	221622550	48450	48450	48450	48450	0
22	20230605	185700	221622550	48450	48450	48450	48450	0
23	20230605	185600	221622550	48450	48450	48450	48450	0
24	20230605	185500	221622550	48450	48450	48450	48450	0
25	20230605	185400	221622550	48450	48450	48450	48450	0
26	20230605	185300	221622550	48450	48450	48450	48450	0
27	20230605	185200	221622550	48450	48450	48450	48450	0
28	20230605	185100	221622550	48450	48450	48450	48450	0
29	20230605	185000	221622550	48450	48450	48450	48450	0
30	20230605	184900	221622550	48450	48450	48450	48450	0
31	20230605	184800	221622550	48450	48450	48450	48450	0
32	20230605	184700	221622550	48450	48450	48450	48450	197
33	20230605	184600	221622550	48450	48450	48450	48450	0
34	20230605	184500	221622550	48450	48450	48450	48450	0
35	20230605	184400	221622550	48450	48450	48450	48450	0
36	20230605	184300	221622550	48450	48450	48450	48450	0
37	20230605	184200	221622550	48450	48450	48450	48450	0
38	20230605	184100	221622550	48450	48450	48450	48450	0
39	20230605	184000	221622550	48450	48450	48450	48450	0
40	20230605	183900	221622550	48450	48450	48450	48450	0
41	20230605	183800	221622550	48450	48450	48450	48450	0
42	20230605	183700	221622550	48450	48450	48450	48450	0
43	20230605	183600	221622550	48450	48450	48450	48450	0
44	20230605	183500	221622550	48450	48450	48450	48450	0
45	20230605	183400	221622550	48450	48450	48450	48450	0
46	20230605	183300	221622550	48450	48450	48450	48450	0
47	20230605	183200	221622550	48450	48450	48450	48450	0
48	20230605	183100	221622550	48450	48450	48450	48450	0
49	20230605	183000	221622550	48450	48450	48450	48450	0
50	20230605	182900	221622550	48450	48450	48450	48450	0
51	20230605	182800	221622550	48450	48450	48450	48450	0
52	20230605	182700	221622550	48450	48450	48450	48450	0
53	20230605	182600	221622550	48450	48450	48450	48450	0
54	20230605	182500	221622550	48450	48450	48450	48450	0
55	20230605	182400	221622550	48450	48450	48450	48450	0
56	20230605	182300	221622550	48450	48450	48450	48450	0
57	20230605	182200	221622550	48450	48450	48450	48450	0
58	20230605	182100	221622550	48450	48450	48450	48450	0
59	20230605	182000	221622550	48450	48450	48450	48450	0
60	20230605	181900	221622550	48450	48450	48450	48450	0
61	20230605	181800	221622550	48450	48450	48450	48450	0
62	20230605	181700	221622550	48450	48450	48450	48450	197
63	20230605	181600	221622550	48450	48450	48450	48450	0
64	20230605	181500	221622550	48450	48450	48450	48450	0
65	20230605	181400	221622550	48450	48450	48450	48450	0
66	20230605	181300	221622550	48450	48450	48450	48450	0
67	20230605	181200	221622550	48450	48450	48450	48450	0
68	20230605	181100	221622550	48450	48450	48450	48450	0
69	20230605	181000	221622550	48450	48450	48450	48450	0
70	20230605	180900	221622550	48450	48450	48450	48450	0
71	20230605	180800	221622550	48450	48450	48450	48450	0
72	20230605	180700	221622550	48450	48450	48450	48450	0
73	20230605	180600	221622550	48450	48450	48450	48450	0
74	20230605	180500	221622550	48450	48450	48450	48450	0
75	20230605	180400	221622550	48450	48450	48450	48450	0
76	20230605	180300	221622550	48450	48450	48450	48450	0
77	20230605	180200	221622550	48450	48450	48450	48450	0
78	20230605	180100	221622550	48450	48450	48450	48450	0
79	20230605	180000	221622550	48450	48450	48450	48450	0
80	20230605	175900	221622550	48450	48450	48450	48450	0
81	20230605	175800	221622550	48450	48450	48450	48450	0
82	20230605	175700	221622550	48450	48450	48450	48450	0
83	20230605	175600	221622550	48450	48450	48450	48450	0
84	20230605	175500	221622550	48450	48450	48450	48450	0
85	20230605	175400	221622550	48450	48450	48450	48450	0
86	20230605	175300	221622550	48450	48450	48450	48450	0
87	20230605	175200	221622550	48450	48450	48450	48450	0
88	20230605	175100	221622550	48450	48450	48450	48450	0
89	20230605	175000	221622550	48450	48450	48450	48450	0
90	20230605	174900	221622550	48450	48450	48450	48450	0
91	20230605	174800	221622550	48450	48450	48450	48450	0
92	20230605	174700	221622550	48450	48450	48450	48450	197
93	20230605	174600	221622550	48450	48450	48450	48450	0
94	20230605	174500	221622550	48450	48450	48450	48450	0
95	20230605	174400	221622550	48450	48450	48450	48450	0
96	20230605	174300	221622550	48450	48450	48450	48450	0
97	20230605	174200	221622550	48450	48450	48450	48450	0
98	20230605	174100	221622550	48450	48450	48450	48450	0
99	20230605	174000	221622550	48450	48450	48450	48450	0
100	20230605	173900	221622550	48450	48450	48450	48450	0
101	20230605	173800	221622550	48450	48450	48450	48450	0
102	20230605	173700	221622550	48450	48450	48450	48450	0
103	20230605	173600	221622550	48450	48450	48450	48450	0
104	20230605	173500	221622550	48450	48450	48450	48450	0
105	20230605	173400	221622550	48450	48450	48450	48450	0
106	20230605	173300	221622550	48450	48450	48450	48450	0
107	20230605	173200	221622550	48450	48450	48450	48450	0
108	20230605	173100	221622550	48450	48450	48450	48450	0
109	20230605	173000	221622550	48450	48450	48450	48450	0
110	20230605	172900	221622550	48450	48450	48450	48450	0
111	20230605	172800	221622550	48450	48450	48450	48450	0
112	20230605	172700	221622550	48450	48450	48450	48450	0
113	20230605	172600	221622550	48450	48450	48450	48450	0
114	20230605	172500	221622550	48450	48450	48450	48450	0
115	20230605	172400	221622550	48450	48450	48450	48450	0
116	20230605	172300	221622550	48450	48450	48450	48450	0
117	20230605	172200	221622550	48450	48450	48450	48450	0
118	20230605	172100	221622550	48450	48450	48450	48450	0
119	20230605	172000	221622550	48450	48450	48450	48450	0
120	20230605	171900	221622550	48450	48450	48450	48450	0
121	20230605	171800	221622550	48450	48450	48450	48450	0
122	20230605	171700	221622550	48450	48450	48450	48450	197
123	20230605	171600	221622550	48450	48450	48450	48450	0
124	20230605	171500	221622550	48450	48450	48450	48450	0
125	20230605	171400	221622550	48450	48450	48450	48450	0
126	20230605	171300	221622550	48450	48450	48450	48450	0
127	20230605	171200	221622550	48450	48450	48450	48450	0
128	20230605	171100	221622550	48450	48450	48450	48450	0
129	20230605	171000	221622550	48450	48450	48450	48450	0
130	20230605	170900	221622550	48450	48450	48450	48450	0
131	20230605	170800	221622550	48450	48450	48450	48450	0
132	20230605	170700	221622550	48450	48450	48450	48450	0
133	20230605	170600	221622550	48450	48450	48450	48450	0
134	20230605	170500	221622550	48450	48450	48450	48450	0
135	20230605	170400	221622550	48450	48450	48450	48450	0
136	20230605	170300	221622550	48450	48450	48450	48450	0
137	20230605	170200	221622550	48450	48450	48450	48450	0
138	20230605	170100	221622550	48450	48450	48450	48450	0
139	20230605	170000	221622550	48450	48450	48450	48450	0
140	20230605	165900	221622550	48450	48450	48450	48450	0
141	20230605	165800	221622550	48450	48450	48450	48450	0
142	20230605	165700	221622550	48450	48450	48450	48450	0
143	20230605	165600	221622550	48450	48450	48450	48450	0
144	20230605	165500	221622550	48450	48450	48450	48450	0
145	20230605	165400	221622550	48450	48450	48450	48450	0
146	20230605	165300	221622550	48450	48450	48450	48450	0
147	20230605	165200	221622550	48450	48450	48450	48450	0
148	20230605	165100	221622550	48450	48450	48450	48450	0
149	20230605	165000	221622550	48450	48450	48450	48450	0
150	20230605	164900	221622550	48450	48450	48450	48450	0
151	20230605	164800	221622550	48450	48450	48450	48450	0
152	20230605	164700	221622550	48450	48450	48450	48450	197
153	20230605	164600	221622550	48450	48450	48450	48450	0
154	20230605	164500	221622550	48450	48450	48450	48450	0
155	20230605	164400	221622550	48450	48450	48450	48450	0
156	20230605	164300	221622550	48450	48450	48450	48450	0
157	20230605	164200	221622550	48450	48450	48450	48450	0
158	20230605	164100	221622550	48450	48450	48450	48450	0
159	20230605	164000	221622550	48450	48450	48450	48450	0
160	20230605	163900	221622550	48450	48450	48450	48450	0
161	20230605	163800	221622550	48450	48450	48450	48450	0
162	20230605	163700	221622550	48450	48450	48450	48450	0
163	20230605	163600	221622550	48450	48450	48450	48450	0
164	20230605	163500	221622550	48450	48450	48450	48450	0
165	20230605	163400	221622550	48450	48450	48450	48450	0
166	20230605	163300	221622550	48450	48450	48450	48450	0
167	20230605	163200	221622550	48450	48450	48450	48450	0
168	20230605	163100	221622550	48450	48450	48450	48450	0
169	20230605	163000	221622550	48450	48450	48450	48450	0
170	20230605	162900	221622550	48450	48450	48450	48450	0
171	20230605	162800	221622550	48450	48450	48450	48450	0
172	20230605	162700	221622550	48450	48450	48450	48450	0
173	20230605	162600	221622550	48450	48450	48450	48450	0
174	20230605	162500	221622550	48450	48450	48450	48450	0
175	20230605	162400	221622550	48450	48450	48450	48450	0
176	20230605	162300	221622550	48450	48450	48450	48450	0
177	20230605	162200	221622550	48450	48450	48450	48450	0
178	20230605	162100	221622550	48450	48450	48450	48450	0
179	20230605	162000	221622550	48450	48450	48450	48450	0
180	20230605	161900	221622550	48450	48450	48450	48450	0
181	20230605	161800	221622550	48450	48450	48450	48450	0
182	20230605	161700	221622550	48450	48450	48450	48450	197
183	20230605	161600	221622550	48450	48450	48450	48450	0
184	20230605	161500	221622550	48450	48450	48450	48450	0
185	20230605	161400	221622550	48450	48450	48450	48450	0
186	20230605	161300	221622550	48450	48450	48450	48450	0
187	20230605	161200	221622550	48450	48450	48450	48450	0
188	20230605	161100	221622550	48450	48450	48450	48450	0
189	20230605	161000	221622550	48450	48450	48450	48450	0
190	20230605	160900	221622550	48450	48450	48450	48450	0
191	20230605	160800	221622550	48450	48450	48450	48450	0
192	20230605	160700	221622550	48450	48450	48450	48450	0
193	20230605	160600	221622550	48450	48450	48450	48450	0
194	20230605	160500	221622550	48450	48450	48450	48450	0
195	20230605	160400	221622550	48450	48450	48450	48450	0
196	20230605	160300	221622550	48450	48450	48450	48450	0
197	20230605	160200	221622550	48450	48450	48450	48450	0
198	20230605	160100	221622550	48450	48450	48450	48450	0
199	20230605	160000	221622550	48450	48450	48450	48450	0
200	20230605	155900	221622550	48450	48450	48450	48450	0
201	20230605	155800	221622550	48450	48450	48450	48450	0
202	20230605	155700	221622550	48450	48450	48450	48450	0
203	20230605	155600	221622550	48450	48450	48450	48450	0
204	20230605	155500	221622550	48450	48450	48450	48450	0
205	20230605	155400	221622550	48450	48450	48450	48450	0
206	20230605	155300	221622550	48450	48450	48450	48450	0
207	20230605	155200	221622550	48450	48450	48450	48450	0
208	20230605	155100	221622550	48450	48450	48450	48450	0
209	20230605	155000	221622550	48450	48450	48450	48450	0
210	20230605	154900	221622550	48450	48450	48450	48450	0
211	20230605	154800	221622550	48450	48450	48450	48450	0
212	20230605	154700	221622550	48450	48450	48450	48450	197
213	20230605	154600	221622550	48450	48450	48450	48450	0
214	20230605	154500	221622550	48450	48450	48450	48450	0
215	20230605	154400	221622550	48450	48450	48450	48450	0
216	20230605	154300	221622550	48450	48450	48450	48450	0
217	20230605	154200	221622550	48450	48450	48450	48450	0
218	20230605	154100	221622550	48450	48450	48450	48450	0
219	20230605	154000	221622550	48450	48450	48450	48450	0
220	20230605	153900	221622550	48450	48450	48450	48450	0
221	20230605	153800	221622550	48450	48450	48450	48450	0
222	20230605	153700	221622550	48450	48450	48450	48450	0
223	20230605	153600	221622550	48450	48450	48450	48450	0
224	20230605	153500	221622550	48450	48450	48450	48450	0
225	20230605	153400	221622550	48450	48450	48450	48450	0
226	20230605	153300	221622550	48450	48450	48450	48450	0
227	20230605	153200	221622550	48450	48450	48450	48450	0
228	20230605	153100	221622550	48450	48450	48450	48450	0
229	20230605	153000	221622550	48450	48450	48450	48450	197
230	20230605	152900	212077900	48400	48400	48400	48400	0
231	20230605	152800	212077900	48400	48400	48400	48400	0
232	20230605	152700	212077900	48400	48400	48400	48400	0
233	20230605	152600	212077900	48400	48400	48400	48400	0
234	20230605	152500	212077900	48400	48400	48400	48400	0
235	20230605	152400	212077900	48400	48400	48400	48400	0
236	20230605	152300	212077900	48400	48400	48400	48400	0
237	20230605	152200	212077900	48400	48400	48400	48400	0
238	20230605	152100	212077900	48400	48400	48400	48400	0
239	20230605	152000	212077900	48400	48400	48400	48400	0
240	20230605	151900	212077900	48400	48450	48450	48400	45
241	20230605	151800	209898000	48400	48450	48450	48400	8
242	20230605	151700	209510500	48450	48450	48450	48450	1
243	20230605	151600	209462050	48450	48450	48450	48450	11
244	20230605	151500	208929100	48450	48450	48450	48450	1
245	20230605	151400	208880650	48400	48400	48400	48400	61
246	20230605	151300	205928250	48400	48400	48400	48400	126
247	20230605	151200	199829850	48400	48400	48400	48400	0
248	20230605	151100	199829850	48400	48400	48400	48400	13
249	20230605	151000	199200650	48350	48350	48350	48350	0
250	20230605	150900	199200650	48350	48350	48350	48350	0
251	20230605	150800	199200650	48350	48400	48400	48350	37
252	20230605	150700	197410800	48400	48400	48400	48400	64
253	20230605	150600	194313200	48400	48400	48400	48400	0
254	20230605	150500	194313200	48400	48400	48400	48400	0
255	20230605	150400	194313200	48400	48400	48400	48400	0
256	20230605	150300	194313200	48400	48400	48400	48400	0
257	20230605	150200	194313200	48400	48400	48400	48400	4
258	20230605	150100	194119600	48400	48350	48400	48350	21
259	20230605	150000	193103450	48350	48350	48350	48350	0
260	20230605	145900	193103450	48350	48350	48350	48350	0
261	20230605	145800	193103450	48350	48350	48350	48350	0
262	20230605	145700	193103450	48350	48350	48350	48350	0
263	20230605	145600	193103450	48350	48350	48350	48350	0
264	20230605	145500	193103450	48350	48350	48350	48350	0
265	20230605	145400	193103450	48350	48350	48350	48350	0
266	20230605	145300	193103450	48350	48350	48350	48350	7
267	20230605	145200	192765000	48350	48350	48350	48350	3
268	20230605	145100	192619950	48400	48400	48400	48400	0
269	20230605	145000	192619950	48400	48400	48400	48400	0
270	20230605	144900	192619950	48400	48400	48400	48400	18
271	20230605	144800	191748750	48400	48400	48400	48400	0
272	20230605	144700	191748750	48400	48400	48400	48400	0
273	20230605	144600	191748750	48400	48400	48400	48400	0
274	20230605	144500	191748750	48400	48400	48400	48400	0
275	20230605	144400	191748750	48400	48400	48400	48400	32
276	20230605	144300	190199950	48400	48400	48400	48400	0
277	20230605	144200	190199950	48400	48400	48400	48400	1
278	20230605	144100	190151550	48350	48350	48350	48350	0
279	20230605	144000	190151550	48350	48350	48350	48350	0
280	20230605	143900	190151550	48350	48400	48400	48350	7
281	20230605	143800	189812850	48350	48350	48350	48350	0
282	20230605	143700	189812850	48350	48350	48350	48350	10
283	20230605	143600	189329350	48350	48350	48350	48350	0
284	20230605	143500	189329350	48350	48350	48350	48350	0
285	20230605	143400	189329350	48350	48350	48350	48350	0
286	20230605	143300	189329350	48350	48350	48350	48350	10
287	20230605	143200	188845850	48400	48400	48400	48400	0
288	20230605	143100	188845850	48400	48400	48400	48400	0
289	20230605	143000	188845850	48400	48400	48400	48400	1
290	20230605	142900	188797450	48400	48350	48400	48350	35
291	20230605	142800	187103600	48350	48350	48350	48350	0
292	20230605	142700	187103600	48350	48350	48350	48350	0
293	20230605	142600	187103600	48350	48350	48350	48350	0
294	20230605	142500	187103600	48350	48350	48350	48350	3
295	20230605	142400	186958550	48350	48350	48350	48350	0
296	20230605	142300	186958550	48350	48350	48350	48350	0
297	20230605	142200	186958550	48350	48350	48350	48350	12
298	20230605	142100	186378350	48350	48350	48400	48350	69
299	20230605	142000	183041400	48350	48350	48350	48350	0
300	20230605	141900	183041400	48350	48350	48350	48350	33
301	20230605	141800	181445850	48400	48400	48400	48400	0
302	20230605	141700	181445850	48400	48400	48400	48400	0
303	20230605	141600	181445850	48400	48400	48400	48400	2
304	20230605	141500	181349050	48400	48400	48400	48400	2
305	20230605	141400	181252250	48400	48400	48400	48400	12
306	20230605	141300	180671450	48400	48400	48400	48400	12
307	20230605	141200	180090650	48400	48400	48400	48400	2
308	20230605	141100	179993850	48400	48400	48400	48400	2
309	20230605	141000	179897050	48400	48400	48400	48400	0
310	20230605	140900	179897050	48400	48400	48400	48400	0
311	20230605	140800	179897050	48400	48400	48400	48400	0
312	20230605	140700	179897050	48400	48400	48400	48400	0
313	20230605	140600	179897050	48400	48400	48400	48400	4
314	20230605	140500	179703450	48350	48350	48350	48350	0
315	20230605	140400	179703450	48350	48350	48350	48350	3
316	20230605	140300	179558400	48400	48400	48400	48400	0
317	20230605	140200	179558400	48400	48400	48400	48400	0
318	20230605	140100	179558400	48400	48400	48400	48400	0
319	20230605	140000	179558400	48400	48400	48400	48400	2
320	20230605	135900	179461600	48400	48400	48400	48400	0
321	20230605	135800	179461600	48400	48400	48400	48400	1
322	20230605	135700	179413200	48400	48400	48400	48400	0
323	20230605	135600	179413200	48400	48400	48400	48400	0
324	20230605	135500	179413200	48400	48350	48400	48350	8
325	20230605	135400	179026150	48350	48350	48350	48350	14
326	20230605	135300	178349250	48400	48400	48400	48400	0
327	20230605	135200	178349250	48400	48400	48400	48400	0
328	20230605	135100	178349250	48400	48400	48400	48400	0
329	20230605	135000	178349250	48400	48400	48400	48400	0
330	20230605	134900	178349250	48400	48400	48400	48400	0
331	20230605	134800	178349250	48400	48400	48400	48400	0
332	20230605	134700	178349250	48400	48450	48450	48400	245
333	20230605	134600	166491000	48400	48400	48400	48400	3
334	20230605	134500	166345800	48450	48450	48450	48450	1
335	20230605	134400	166297350	48450	48450	48450	48450	37
336	20230605	134300	164504700	48450	48450	48450	48450	0
337	20230605	134200	164504700	48450	48450	48450	48450	0
338	20230605	134100	164504700	48450	48450	48450	48450	5
339	20230605	134000	164262450	48400	48400	48400	48400	0
340	20230605	133900	164262450	48400	48400	48400	48400	0
341	20230605	133800	164262450	48400	48400	48400	48400	0
342	20230605	133700	164262450	48400	48400	48400	48400	6
343	20230605	133600	163972050	48400	48400	48400	48400	1
344	20230605	133500	163923650	48450	48450	48450	48450	5
345	20230605	133400	163681400	48450	48450	48450	48450	0
346	20230605	133300	163681400	48450	48450	48450	48450	0
347	20230605	133200	163681400	48450	48450	48450	48450	5
348	20230605	133100	163439150	48450	48450	48450	48450	0
349	20230605	133000	163439150	48450	48450	48450	48450	50
350	20230605	132900	161016650	48450	48450	48450	48450	43
351	20230605	132800	158933300	48400	48400	48400	48400	0
352	20230605	132700	158933300	48400	48400	48400	48400	3
353	20230605	132600	158788100	48450	48450	48450	48450	0
354	20230605	132500	158788100	48450	48450	48450	48450	5
355	20230605	132400	158545850	48400	48400	48400	48400	1
356	20230605	132300	158497450	48450	48450	48450	48450	0
357	20230605	132200	158497450	48450	48450	48450	48450	5
358	20230605	132100	158255200	48450	48450	48450	48450	0
359	20230605	132000	158255200	48450	48450	48450	48450	0
360	20230605	131900	158255200	48450	48450	48450	48450	5
361	20230605	131800	158012950	48450	48450	48450	48450	285
362	20230605	131700	144204700	48450	48450	48450	48450	30
363	20230605	131600	142751200	48450	48450	48450	48450	0
364	20230605	131500	142751200	48450	48450	48450	48450	495
365	20230605	131400	118768450	48450	48450	48450	48450	5
366	20230605	131300	118526200	48450	48450	48450	48450	0
367	20230605	131200	118526200	48450	48450	48450	48450	11
368	20230605	131100	117993250	48400	48400	48400	48400	10
369	20230605	131000	117509250	48450	48450	48450	48450	5
370	20230605	130900	117267000	48450	48450	48450	48450	5
371	20230605	130800	117024750	48450	48450	48450	48450	1
372	20230605	130700	116976300	48450	48450	48450	48450	40
373	20230605	130600	115038300	48450	48450	48450	48450	5
374	20230605	130500	114796050	48450	48450	48450	48450	6
375	20230605	130400	114505350	48450	48450	48450	48450	1
376	20230605	130300	114456900	48450	48450	48450	48450	10
377	20230605	130200	113972400	48450	48450	48450	48450	0
378	20230605	130100	113972400	48450	48450	48450	48450	5
379	20230605	130000	113730150	48450	48400	48450	48400	8
380	20230605	125900	113342700	48450	48450	48450	48450	0
381	20230605	125800	113342700	48450	48450	48450	48450	1
382	20230605	125700	113294250	48450	48450	48450	48450	5
383	20230605	125600	113052000	48450	48450	48450	48450	0
384	20230605	125500	113052000	48450	48450	48450	48450	0
385	20230605	125400	113052000	48450	48450	48450	48450	6
386	20230605	125300	112761300	48450	48450	48450	48450	0
387	20230605	125200	112761300	48450	48450	48450	48450	3
388	20230605	125100	112615950	48450	48450	48450	48450	12
389	20230605	125000	112034550	48450	48450	48450	48450	0
390	20230605	124900	112034550	48450	48450	48450	48450	4
391	20230605	124800	111840750	48450	48450	48450	48450	5
392	20230605	124700	111598500	48450	48450	48450	48450	0
393	20230605	124600	111598500	48450	48450	48450	48450	0
394	20230605	124500	111598500	48450	48450	48450	48450	0
395	20230605	124400	111598500	48450	48450	48450	48450	5
396	20230605	124300	111356250	48400	48400	48400	48400	1
397	20230605	124200	111307850	48450	48450	48450	48450	0
398	20230605	124100	111307850	48450	48450	48450	48400	13
399	20230605	124000	110678300	48450	48450	48450	48450	0
400	20230605	123900	110678300	48450	48450	48450	48450	0
401	20230605	123800	110678300	48450	48400	48450	48400	8
402	20230605	123700	110290850	48450	48450	48450	48450	40
403	20230605	123600	108352850	48450	48450	48450	48450	0
404	20230605	123500	108352850	48450	48450	48450	48450	1
405	20230605	123400	108304400	48450	48450	48450	48450	5
406	20230605	123300	108062150	48450	48450	48450	48450	0
407	20230605	123200	108062150	48450	48450	48450	48450	3
408	20230605	123100	107916800	48450	48450	48450	48450	5
409	20230605	123000	107674550	48450	48450	48450	48450	0
410	20230605	122900	107674550	48450	48450	48450	48450	0
411	20230605	122800	107674550	48450	48450	48450	48450	5
412	20230605	122700	107432300	48450	48450	48450	48450	0
413	20230605	122600	107432300	48450	48450	48450	48450	1
414	20230605	122500	107383850	48450	48450	48450	48450	205
415	20230605	122400	97451600	48400	48400	48400	48400	0
416	20230605	122300	97451600	48400	48400	48400	48400	0
417	20230605	122200	97451600	48400	48400	48400	48400	0
418	20230605	122100	97451600	48400	48400	48400	48400	0
419	20230605	122000	97451600	48400	48400	48400	48400	0
420	20230605	121900	97451600	48400	48400	48400	48400	1
421	20230605	121800	97403200	48400	48400	48400	48400	75
422	20230605	121700	93773200	48450	48450	48450	48450	0
423	20230605	121600	93773200	48450	48450	48450	48450	5
424	20230605	121500	93530950	48350	48350	48350	48350	3
425	20230605	121400	93385900	48450	48450	48450	48450	0
426	20230605	121300	93385900	48450	48450	48450	48450	5
427	20230605	121200	93143650	48350	48350	48350	48350	0
428	20230605	121100	93143650	48350	48350	48350	48350	0
429	20230605	121000	93143650	48350	48350	48350	48350	0
430	20230605	120900	93143650	48350	48350	48350	48350	0
431	20230605	120800	93143650	48350	48350	48350	48350	0
432	20230605	120700	93143650	48350	48350	48350	48350	0
433	20230605	120600	93143650	48350	48350	48350	48350	10
434	20230605	120500	92660150	48350	48350	48350	48350	16
435	20230605	120400	91886550	48350	48350	48350	48350	0
436	20230605	120300	91886550	48350	48350	48350	48350	0
437	20230605	120200	91886550	48350	48350	48350	48350	47
438	20230605	120100	89614100	48350	48350	48350	48350	0
439	20230605	120000	89614100	48350	48350	48350	48350	0
440	20230605	115900	89614100	48350	48350	48350	48350	0
441	20230605	115800	89614100	48350	48350	48350	48350	0
442	20230605	115700	89614100	48350	48350	48350	48350	0
443	20230605	115600	89614100	48350	48350	48350	48350	2
444	20230605	115500	89517400	48350	48350	48350	48350	44
445	20230605	115400	87390000	48450	48450	48450	48450	10
446	20230605	115300	86905500	48250	48250	48250	48250	0
447	20230605	115200	86905500	48250	48250	48250	48250	0
448	20230605	115100	86905500	48250	48250	48250	48250	6
449	20230605	115000	86616000	48200	48200	48200	48200	0
450	20230605	114900	86616000	48200	48200	48200	48200	0
451	20230605	114800	86616000	48200	48200	48200	48200	0
452	20230605	114700	86616000	48200	48200	48200	48200	0
453	20230605	114600	86616000	48200	48200	48200	48200	0
454	20230605	114500	86616000	48200	48200	48200	48200	0
455	20230605	114400	86616000	48200	48200	48200	48200	6
456	20230605	114300	86326800	48450	48450	48450	48450	0
457	20230605	114200	86326800	48450	48450	48450	48450	0
458	20230605	114100	86326800	48450	48450	48450	48450	3
459	20230605	114000	86181450	48450	48450	48450	48450	0
460	20230605	113900	86181450	48450	48450	48450	48450	0
461	20230605	113800	86181450	48450	48450	48450	48450	0
462	20230605	113700	86181450	48450	48200	48450	48200	36
463	20230605	113600	84438750	48450	48450	48450	48450	0
464	20230605	113500	84438750	48450	48350	48450	48350	23
465	20230605	113400	83326600	48400	48400	48400	48400	70
466	20230605	113300	79938600	48400	48400	48400	48400	0
467	20230605	113200	79938600	48400	48400	48400	48400	0
468	20230605	113100	79938600	48400	48400	48400	48400	8
469	20230605	113000	79551400	48400	48400	48400	48400	0
470	20230605	112900	79551400	48400	48400	48400	48400	0
471	20230605	112800	79551400	48400	48400	48400	48400	0
472	20230605	112700	79551400	48400	48400	48400	48400	0
473	20230605	112600	79551400	48400	48400	48400	48400	2
474	20230605	112500	79454600	48450	48450	48450	48450	1
475	20230605	112400	79406150	48450	48450	48450	48450	5
476	20230605	112300	79163900	48400	48400	48400	48400	0
477	20230605	112200	79163900	48400	48400	48400	48400	0
478	20230605	112100	79163900	48400	48400	48400	48400	1
479	20230605	112000	79115500	48450	48450	48450	48450	3
480	20230605	111900	78970150	48400	48400	48400	48400	15
481	20230605	111800	78244150	48450	48450	48450	48450	0
482	20230605	111700	78244150	48450	48450	48450	48450	2
483	20230605	111600	78147250	48450	48400	48450	48400	13
484	20230605	111500	77517750	48200	48400	48400	48200	2
485	20230605	111400	77421150	48400	48400	48400	48400	0
486	20230605	111300	77421150	48400	48400	48400	48400	8
487	20230605	111200	77033950	48400	48300	48400	48300	12
488	20230605	111100	76453550	48300	48300	48300	48300	0
489	20230605	111000	76453550	48300	48300	48300	48300	1
490	20230605	110900	76405250	48300	48300	48300	48300	0
491	20230605	110800	76405250	48300	48300	48300	48300	0
492	20230605	110700	76405250	48300	48300	48300	48300	0
493	20230605	110600	76405250	48300	48200	48300	48200	123
494	20230605	110500	70473150	48150	48150	48150	48150	0
495	20230605	110400	70473150	48150	48150	48150	48150	0
496	20230605	110300	70473150	48150	48150	48150	48150	0
497	20230605	110200	70473150	48150	48150	48150	48150	0
498	20230605	110100	70473150	48150	48150	48150	48150	0
499	20230605	110000	70473150	48150	48150	48150	48150	0
500	20230605	105900	70473150	48150	48200	48200	48150	35
501	20230605	105800	68786650	48200	48200	48200	48200	10
502	20230605	105700	68304650	48200	48200	48200	48200	0
503	20230605	105600	68304650	48200	48200	48200	48200	0
504	20230605	105500	68304650	48200	48250	48250	48200	22
505	20230605	105400	67243250	48250	48250	48250	48250	0
506	20230605	105300	67243250	48250	48250	48250	48250	0
507	20230605	105200	67243250	48250	48250	48250	48250	5
508	20230605	105100	67002000	48250	48250	48250	48250	0
509	20230605	105000	67002000	48250	48250	48250	48250	0
510	20230605	104900	67002000	48250	48250	48250	48250	3
511	20230605	104800	66857250	48250	48250	48250	48250	0
512	20230605	104700	66857250	48250	48250	48250	48250	0
513	20230605	104600	66857250	48250	48250	48250	48250	0
514	20230605	104500	66857250	48250	48250	48250	48250	4
515	20230605	104400	66664250	48250	48250	48250	48250	4
516	20230605	104300	66471250	48300	48300	48300	48300	1
517	20230605	104200	66422950	48300	48300	48300	48300	0
518	20230605	104100	66422950	48300	48300	48300	48300	10
519	20230605	104000	65939950	48350	48350	48350	48350	2
520	20230605	103900	65843250	48350	48350	48350	48350	0
521	20230605	103800	65843250	48350	48350	48350	48350	0
522	20230605	103700	65843250	48350	48350	48350	48350	27
523	20230605	103600	64537800	48400	48400	48400	48400	0
524	20230605	103500	64537800	48400	48400	48400	48400	0
525	20230605	103400	64537800	48400	48400	48400	48400	2
526	20230605	103300	64441000	48350	48350	48350	48350	6
527	20230605	103200	64150900	48350	48350	48350	48350	19
528	20230605	103100	63232250	48350	48350	48350	48350	0
529	20230605	103000	63232250	48350	48350	48350	48350	0
530	20230605	102900	63232250	48350	48350	48350	48350	0
531	20230605	102800	63232250	48350	48350	48350	48350	2
532	20230605	102700	63135550	48250	48250	48250	48250	22
533	20230605	102600	62074050	48250	48250	48250	48250	0
534	20230605	102500	62074050	48250	48250	48250	48250	0
535	20230605	102400	62074050	48250	48250	48250	48250	0
536	20230605	102300	62074050	48250	48250	48250	48250	14
537	20230605	102200	61398550	48300	48300	48300	48300	1
538	20230605	102100	61350250	48300	48300	48300	48300	2
539	20230605	102000	61253650	48300	48300	48300	48300	11
540	20230605	101900	60722350	48350	48350	48350	48350	12
541	20230605	101800	60142150	48350	48350	48350	48350	2
542	20230605	101700	60045450	48350	48350	48350	48350	0
543	20230605	101600	60045450	48350	48350	48350	48350	44
544	20230605	101500	57918050	48250	48250	48250	48250	0
545	20230605	101400	57918050	48250	48250	48250	48250	3
546	20230605	101300	57773300	48250	48250	48250	48250	5
547	20230605	101200	57532050	48250	48250	48250	48250	10
548	20230605	101100	57049550	48250	48250	48250	48250	10
549	20230605	101000	56567050	48300	48300	48300	48300	5
550	20230605	100900	56325550	48350	48350	48350	48350	1
551	20230605	100800	56277200	48350	48350	48350	48350	35
552	20230605	100700	54584950	48350	48350	48350	48350	0
553	20230605	100600	54584950	48350	48300	48350	48200	66
554	20230605	100500	51401900	48300	48300	48300	48300	20
555	20230605	100400	50435900	48350	48350	48350	48350	20
556	20230605	100300	49468900	48350	48350	48350	48350	0
557	20230605	100200	49468900	48350	48300	48350	48300	9
558	20230605	100100	49034150	48350	48350	48350	48350	0
559	20230605	100000	49034150	48350	48350	48350	48350	1
560	20230605	095900	48985800	48350	48300	48350	48300	25
561	20230605	095800	47778250	48300	48300	48300	48300	0
562	20230605	095700	47778250	48300	48300	48300	48300	0
563	20230605	095600	47778250	48300	48300	48300	48300	4
564	20230605	095500	47585050	48300	48300	48300	48300	2
565	20230605	095400	47488450	48250	48250	48250	48250	0
566	20230605	095300	47488450	48250	48200	48250	48200	70
567	20230605	095200	44113900	48200	48200	48200	48200	2
568	20230605	095100	44017500	48150	48150	48150	48150	3
569	20230605	095000	43873050	48200	48200	48200	48200	0
570	20230605	094900	43873050	48200	48200	48200	48200	4
571	20230605	094800	43680250	48200	48200	48200	48200	0
572	20230605	094700	43680250	48200	48200	48200	48200	0
573	20230605	094600	43680250	48200	48200	48200	48200	0
574	20230605	094500	43680250	48200	48200	48200	48200	8
575	20230605	094400	43294650	48200	48150	48200	48150	4
576	20230605	094300	43102000	48150	48150	48150	48150	0
577	20230605	094200	43102000	48150	48200	48200	48150	214
578	20230605	094100	32796650	48200	48200	48200	48200	6
579	20230605	094000	32507450	48250	48250	48250	48250	5
580	20230605	093900	32266200	48200	48200	48200	48200	6
581	20230605	093800	31977000	48200	48250	48250	48200	25
582	20230605	093700	30770900	48250	48250	48250	48250	2
583	20230605	093600	30674400	48250	48250	48250	48200	9
584	20230605	093500	30240400	48200	48200	48200	48200	28
585	20230605	093400	28890800	48250	48250	48250	48250	1
586	20230605	093300	28842550	48250	48250	48250	48250	2
587	20230605	093200	28746050	48250	48250	48250	48200	36
588	20230605	093100	27010750	48200	48200	48200	48200	21
589	20230605	093000	25998550	48250	48250	48250	48250	1
590	20230605	092900	25950300	48200	48200	48200	48200	0
591	20230605	092800	25950300	48200	48200	48200	48200	0
592	20230605	092700	25950300	48200	48200	48200	48200	0
593	20230605	092600	25950300	48200	48200	48200	48200	3
594	20230605	092500	25805700	48200	48200	48200	48200	0
595	20230605	092400	25805700	48200	48200	48200	48200	0
596	20230605	092300	25805700	48200	48200	48200	48200	16
597	20230605	092200	25034500	48200	48200	48200	48200	0
598	20230605	092100	25034500	48200	48200	48200	48200	0
599	20230605	092000	25034500	48200	48200	48200	48200	0
600	20230605	091900	25034500	48200	48200	48200	48200	40
601	20230605	091800	23106500	48250	48250	48250	48250	1
602	20230605	091700	23058250	48200	48200	48200	48200	34
603	20230605	091600	21419450	48200	48200	48200	48200	0
604	20230605	091500	21419450	48200	48200	48200	48200	40
605	20230605	091400	19491450	48250	48250	48250	48250	7
606	20230605	091300	19153700	48250	48250	48250	48250	6
607	20230605	091200	18864200	48250	48250	48250	48250	7
608	20230605	091100	18526450	48250	48250	48250	48250	9
609	20230605	091000	18092200	48250	48250	48250	48250	57
610	20230605	090900	15341950	48250	48250	48250	48250	12
611	20230605	090800	14762950	48250	48250	48250	48250	0
612	20230605	090700	14762950	48250	48250	48250	48200	63
613	20230605	090600	11725350	48400	48450	48450	48250	60
614	20230605	090500	8829500	48250	48250	48250	48250	7
615	20230605	090400	8491750	48250	48550	48550	48250	14
616	20230605	090300	7813300	48550	48150	48550	48150	18
617	20230605	090200	6943000	48150	48250	48250	48150	42
618	20230605	090100	4918300	48200	48350	48350	48200	11
619	20230605	090000	4387800	48350	48250	48350	48150	91