KissMeData/286940/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201300	651994400	28550	28550	28550	28550	775
3	20230607	201200	651994400	28550	28550	28550	28550	0
4	20230607	201100	651994400	28550	28550	28550	28550	0
5	20230607	201000	651994400	28550	28550	28550	28550	0
6	20230607	200900	651994400	28550	28550	28550	28550	0
7	20230607	200800	651994400	28550	28550	28550	28550	0
8	20230607	200700	651994400	28550	28550	28550	28550	0
9	20230607	200600	651994400	28550	28550	28550	28550	0
10	20230607	200500	651994400	28550	28550	28550	28550	0
11	20230607	200400	651994400	28550	28550	28550	28550	0
12	20230607	200300	651994400	28550	28550	28550	28550	0
13	20230607	200200	651994400	28550	28550	28550	28550	0
14	20230607	200100	651994400	28550	28550	28550	28550	0
15	20230607	200000	651994400	28550	28550	28550	28550	0
16	20230607	195900	651994400	28550	28550	28550	28550	0
17	20230607	195800	651994400	28550	28550	28550	28550	0
18	20230607	195700	651994400	28550	28550	28550	28550	0
19	20230607	195600	651994400	28550	28550	28550	28550	0
20	20230607	195500	651994400	28550	28550	28550	28550	0
21	20230607	195400	651994400	28550	28550	28550	28550	0
22	20230607	195300	651994400	28550	28550	28550	28550	0
23	20230607	195200	651994400	28550	28550	28550	28550	0
24	20230607	195100	651994400	28550	28550	28550	28550	0
25	20230607	195000	651994400	28550	28550	28550	28550	0
26	20230607	194900	651994400	28550	28550	28550	28550	0
27	20230607	194800	651994400	28550	28550	28550	28550	0
28	20230607	194700	651994400	28550	28550	28550	28550	0
29	20230607	194600	651994400	28550	28550	28550	28550	0
30	20230607	194500	651994400	28550	28550	28550	28550	0
31	20230607	194400	651994400	28550	28550	28550	28550	0
32	20230607	194300	651994400	28550	28550	28550	28550	775
33	20230607	194200	651994400	28550	28550	28550	28550	0
34	20230607	194100	651994400	28550	28550	28550	28550	0
35	20230607	194000	651994400	28550	28550	28550	28550	0
36	20230607	193900	651994400	28550	28550	28550	28550	0
37	20230607	193800	651994400	28550	28550	28550	28550	0
38	20230607	193700	651994400	28550	28550	28550	28550	0
39	20230607	193600	651994400	28550	28550	28550	28550	0
40	20230607	193500	651994400	28550	28550	28550	28550	0
41	20230607	193400	651994400	28550	28550	28550	28550	0
42	20230607	193300	651994400	28550	28550	28550	28550	0
43	20230607	193200	651994400	28550	28550	28550	28550	0
44	20230607	193100	651994400	28550	28550	28550	28550	0
45	20230607	193000	651994400	28550	28550	28550	28550	0
46	20230607	192900	651994400	28550	28550	28550	28550	0
47	20230607	192800	651994400	28550	28550	28550	28550	0
48	20230607	192700	651994400	28550	28550	28550	28550	0
49	20230607	192600	651994400	28550	28550	28550	28550	0
50	20230607	192500	651994400	28550	28550	28550	28550	0
51	20230607	192400	651994400	28550	28550	28550	28550	0
52	20230607	192300	651994400	28550	28550	28550	28550	0
53	20230607	192200	651994400	28550	28550	28550	28550	0
54	20230607	192100	651994400	28550	28550	28550	28550	0
55	20230607	192000	651994400	28550	28550	28550	28550	0
56	20230607	191900	651994400	28550	28550	28550	28550	0
57	20230607	191800	651994400	28550	28550	28550	28550	0
58	20230607	191700	651994400	28550	28550	28550	28550	0
59	20230607	191600	651994400	28550	28550	28550	28550	0
60	20230607	191500	651994400	28550	28550	28550	28550	0
61	20230607	191400	651994400	28550	28550	28550	28550	0
62	20230607	191300	651994400	28550	28550	28550	28550	775
63	20230607	191200	651994400	28550	28550	28550	28550	0
64	20230607	191100	651994400	28550	28550	28550	28550	0
65	20230607	191000	651994400	28550	28550	28550	28550	0
66	20230607	190900	651994400	28550	28550	28550	28550	0
67	20230607	190800	651994400	28550	28550	28550	28550	0
68	20230607	190700	651994400	28550	28550	28550	28550	0
69	20230607	190600	651994400	28550	28550	28550	28550	0
70	20230607	190500	651994400	28550	28550	28550	28550	0
71	20230607	190400	651994400	28550	28550	28550	28550	0
72	20230607	190300	651994400	28550	28550	28550	28550	0
73	20230607	190200	651994400	28550	28550	28550	28550	0
74	20230607	190100	651994400	28550	28550	28550	28550	0
75	20230607	190000	651994400	28550	28550	28550	28550	0
76	20230607	185900	651994400	28550	28550	28550	28550	0
77	20230607	185800	651994400	28550	28550	28550	28550	0
78	20230607	185700	651994400	28550	28550	28550	28550	0
79	20230607	185600	651994400	28550	28550	28550	28550	0
80	20230607	185500	651994400	28550	28550	28550	28550	0
81	20230607	185400	651994400	28550	28550	28550	28550	0
82	20230607	185300	651994400	28550	28550	28550	28550	0
83	20230607	185200	651994400	28550	28550	28550	28550	0
84	20230607	185100	651994400	28550	28550	28550	28550	0
85	20230607	185000	651994400	28550	28550	28550	28550	0
86	20230607	184900	651994400	28550	28550	28550	28550	0
87	20230607	184800	651994400	28550	28550	28550	28550	0
88	20230607	184700	651994400	28550	28550	28550	28550	0
89	20230607	184600	651994400	28550	28550	28550	28550	0
90	20230607	184500	651994400	28550	28550	28550	28550	0
91	20230607	184400	651994400	28550	28550	28550	28550	0
92	20230607	184300	651994400	28550	28550	28550	28550	775
93	20230607	184200	651994400	28550	28550	28550	28550	0
94	20230607	184100	651994400	28550	28550	28550	28550	0
95	20230607	184000	651994400	28550	28550	28550	28550	0
96	20230607	183900	651994400	28550	28550	28550	28550	0
97	20230607	183800	651994400	28550	28550	28550	28550	0
98	20230607	183700	651994400	28550	28550	28550	28550	0
99	20230607	183600	651994400	28550	28550	28550	28550	0
100	20230607	183500	651994400	28550	28550	28550	28550	0
101	20230607	183400	651994400	28550	28550	28550	28550	0
102	20230607	183300	651994400	28550	28550	28550	28550	0
103	20230607	183200	651994400	28550	28550	28550	28550	0
104	20230607	183100	651994400	28550	28550	28550	28550	0
105	20230607	183000	651994400	28550	28550	28550	28550	0
106	20230607	182900	651994400	28550	28550	28550	28550	0
107	20230607	182800	651994400	28550	28550	28550	28550	0
108	20230607	182700	651994400	28550	28550	28550	28550	0
109	20230607	182600	651994400	28550	28550	28550	28550	0
110	20230607	182500	651994400	28550	28550	28550	28550	0
111	20230607	182400	651994400	28550	28550	28550	28550	0
112	20230607	182300	651994400	28550	28550	28550	28550	0
113	20230607	182200	651994400	28550	28550	28550	28550	0
114	20230607	182100	651994400	28550	28550	28550	28550	0
115	20230607	182000	651994400	28550	28550	28550	28550	0
116	20230607	181900	651994400	28550	28550	28550	28550	0
117	20230607	181800	651994400	28550	28550	28550	28550	0
118	20230607	181700	651994400	28550	28550	28550	28550	0
119	20230607	181600	651994400	28550	28550	28550	28550	0
120	20230607	181500	651994400	28550	28550	28550	28550	0
121	20230607	181400	651994400	28550	28550	28550	28550	0
122	20230607	181300	651994400	28550	28550	28550	28550	775
123	20230607	181200	651994400	28550	28550	28550	28550	0
124	20230607	181100	651994400	28550	28550	28550	28550	0
125	20230607	181000	651994400	28550	28550	28550	28550	0
126	20230607	180900	651994400	28550	28550	28550	28550	0
127	20230607	180800	651994400	28550	28550	28550	28550	0
128	20230607	180700	651994400	28550	28550	28550	28550	0
129	20230607	180600	651994400	28550	28550	28550	28550	0
130	20230607	180500	651994400	28550	28550	28550	28550	0
131	20230607	180400	651994400	28550	28550	28550	28550	0
132	20230607	180300	651994400	28550	28550	28550	28550	0
133	20230607	180200	651994400	28550	28550	28550	28550	0
134	20230607	180100	651994400	28550	28550	28550	28550	0
135	20230607	180000	651994400	28550	28550	28550	28550	0
136	20230607	175900	651994400	28550	28550	28550	28550	0
137	20230607	175800	651994400	28550	28550	28550	28550	0
138	20230607	175700	651994400	28550	28550	28550	28550	0
139	20230607	175600	651994400	28550	28550	28550	28550	0
140	20230607	175500	651994400	28550	28550	28550	28550	0
141	20230607	175400	651994400	28550	28550	28550	28550	0
142	20230607	175300	651994400	28550	28550	28550	28550	0
143	20230607	175200	651994400	28550	28550	28550	28550	0
144	20230607	175100	651994400	28550	28550	28550	28550	0
145	20230607	175000	651994400	28550	28550	28550	28550	0
146	20230607	174900	651994400	28550	28550	28550	28550	0
147	20230607	174800	651994400	28550	28550	28550	28550	0
148	20230607	174700	651994400	28550	28550	28550	28550	0
149	20230607	174600	651994400	28550	28550	28550	28550	0
150	20230607	174500	651994400	28550	28550	28550	28550	0
151	20230607	174400	651994400	28550	28550	28550	28550	0
152	20230607	174300	651994400	28550	28550	28550	28550	775
153	20230607	174200	651994400	28550	28550	28550	28550	0
154	20230607	174100	651994400	28550	28550	28550	28550	0
155	20230607	174000	651994400	28550	28550	28550	28550	0
156	20230607	173900	651994400	28550	28550	28550	28550	0
157	20230607	173800	651994400	28550	28550	28550	28550	0
158	20230607	173700	651994400	28550	28550	28550	28550	0
159	20230607	173600	651994400	28550	28550	28550	28550	0
160	20230607	173500	651994400	28550	28550	28550	28550	0
161	20230607	173400	651994400	28550	28550	28550	28550	0
162	20230607	173300	651994400	28550	28550	28550	28550	0
163	20230607	173200	651994400	28550	28550	28550	28550	0
164	20230607	173100	651994400	28550	28550	28550	28550	0
165	20230607	173000	651994400	28550	28550	28550	28550	0
166	20230607	172900	651994400	28550	28550	28550	28550	0
167	20230607	172800	651994400	28550	28550	28550	28550	0
168	20230607	172700	651994400	28550	28550	28550	28550	0
169	20230607	172600	651994400	28550	28550	28550	28550	0
170	20230607	172500	651994400	28550	28550	28550	28550	0
171	20230607	172400	651994400	28550	28550	28550	28550	0
172	20230607	172300	651994400	28550	28550	28550	28550	0
173	20230607	172200	651994400	28550	28550	28550	28550	0
174	20230607	172100	651994400	28550	28550	28550	28550	0
175	20230607	172000	651994400	28550	28550	28550	28550	0
176	20230607	171900	651994400	28550	28550	28550	28550	0
177	20230607	171800	651994400	28550	28550	28550	28550	0
178	20230607	171700	651994400	28550	28550	28550	28550	0
179	20230607	171600	651994400	28550	28550	28550	28550	0
180	20230607	171500	651994400	28550	28550	28550	28550	0
181	20230607	171400	651994400	28550	28550	28550	28550	0
182	20230607	171300	651994400	28550	28550	28550	28550	775
183	20230607	171200	651994400	28550	28550	28550	28550	0
184	20230607	171100	651994400	28550	28550	28550	28550	0
185	20230607	171000	651994400	28550	28550	28550	28550	0
186	20230607	170900	651994400	28550	28550	28550	28550	0
187	20230607	170800	651994400	28550	28550	28550	28550	0
188	20230607	170700	651994400	28550	28550	28550	28550	0
189	20230607	170600	651994400	28550	28550	28550	28550	0
190	20230607	170500	651994400	28550	28550	28550	28550	0
191	20230607	170400	651994400	28550	28550	28550	28550	0
192	20230607	170300	651994400	28550	28550	28550	28550	0
193	20230607	170200	651994400	28550	28550	28550	28550	0
194	20230607	170100	651994400	28550	28550	28550	28550	0
195	20230607	170000	651994400	28550	28550	28550	28550	0
196	20230607	165900	651994400	28550	28550	28550	28550	0
197	20230607	165800	651994400	28550	28550	28550	28550	0
198	20230607	165700	651994400	28550	28550	28550	28550	0
199	20230607	165600	651994400	28550	28550	28550	28550	0
200	20230607	165500	651994400	28550	28550	28550	28550	0
201	20230607	165400	651994400	28550	28550	28550	28550	0
202	20230607	165300	651994400	28550	28550	28550	28550	0
203	20230607	165200	651994400	28550	28550	28550	28550	0
204	20230607	165100	651994400	28550	28550	28550	28550	0
205	20230607	165000	651994400	28550	28550	28550	28550	0
206	20230607	164900	651994400	28550	28550	28550	28550	0
207	20230607	164800	651994400	28550	28550	28550	28550	0
208	20230607	164700	651994400	28550	28550	28550	28550	0
209	20230607	164600	651994400	28550	28550	28550	28550	0
210	20230607	164500	651994400	28550	28550	28550	28550	0
211	20230607	164400	651994400	28550	28550	28550	28550	0
212	20230607	164300	651994400	28550	28550	28550	28550	775
213	20230607	164200	651994400	28550	28550	28550	28550	0
214	20230607	164100	651994400	28550	28550	28550	28550	0
215	20230607	164000	651994400	28550	28550	28550	28550	0
216	20230607	163900	651994400	28550	28550	28550	28550	0
217	20230607	163800	651994400	28550	28550	28550	28550	0
218	20230607	163700	651994400	28550	28550	28550	28550	0
219	20230607	163600	651994400	28550	28550	28550	28550	0
220	20230607	163500	651994400	28550	28550	28550	28550	0
221	20230607	163400	651994400	28550	28550	28550	28550	0
222	20230607	163300	651994400	28550	28550	28550	28550	0
223	20230607	163200	651994400	28550	28550	28550	28550	0
224	20230607	163100	651994400	28550	28550	28550	28550	0
225	20230607	163000	651994400	28550	28550	28550	28550	0
226	20230607	162900	651994400	28550	28550	28550	28550	0
227	20230607	162800	651994400	28550	28550	28550	28550	0
228	20230607	162700	651994400	28550	28550	28550	28550	0
229	20230607	162600	651994400	28550	28550	28550	28550	0
230	20230607	162500	651994400	28550	28550	28550	28550	0
231	20230607	162400	651994400	28550	28550	28550	28550	0
232	20230607	162300	651994400	28550	28550	28550	28550	0
233	20230607	162200	651994400	28550	28550	28550	28550	0
234	20230607	162100	651994400	28550	28550	28550	28550	0
235	20230607	162000	651994400	28550	28550	28550	28550	0
236	20230607	161900	651994400	28550	28550	28550	28550	0
237	20230607	161800	651994400	28550	28550	28550	28550	0
238	20230607	161700	651994400	28550	28550	28550	28550	0
239	20230607	161600	651994400	28550	28550	28550	28550	0
240	20230607	161500	651994400	28550	28550	28550	28550	0
241	20230607	161400	651994400	28550	28550	28550	28550	0
242	20230607	161300	651994400	28550	28550	28550	28550	775
243	20230607	161200	651994400	28550	28550	28550	28550	0
244	20230607	161100	651994400	28550	28550	28550	28550	0
245	20230607	161000	651994400	28550	28550	28550	28550	0
246	20230607	160900	651994400	28550	28550	28550	28550	0
247	20230607	160800	651994400	28550	28550	28550	28550	0
248	20230607	160700	651994400	28550	28550	28550	28550	0
249	20230607	160600	651994400	28550	28550	28550	28550	0
250	20230607	160500	651994400	28550	28550	28550	28550	0
251	20230607	160400	651994400	28550	28550	28550	28550	0
252	20230607	160300	651994400	28550	28550	28550	28550	0
253	20230607	160200	651994400	28550	28550	28550	28550	0
254	20230607	160100	651994400	28550	28550	28550	28550	0
255	20230607	160000	651994400	28550	28550	28550	28550	0
256	20230607	155900	651994400	28550	28550	28550	28550	0
257	20230607	155800	651994400	28550	28550	28550	28550	0
258	20230607	155700	651994400	28550	28550	28550	28550	0
259	20230607	155600	651994400	28550	28550	28550	28550	0
260	20230607	155500	651994400	28550	28550	28550	28550	0
261	20230607	155400	651994400	28550	28550	28550	28550	0
262	20230607	155300	651994400	28550	28550	28550	28550	0
263	20230607	155200	651994400	28550	28550	28550	28550	0
264	20230607	155100	651994400	28550	28550	28550	28550	0
265	20230607	155000	651994400	28550	28550	28550	28550	0
266	20230607	154900	651994400	28550	28550	28550	28550	0
267	20230607	154800	651994400	28550	28550	28550	28550	0
268	20230607	154700	651994400	28550	28550	28550	28550	0
269	20230607	154600	651994400	28550	28550	28550	28550	0
270	20230607	154500	651994400	28550	28550	28550	28550	0
271	20230607	154400	651994400	28550	28550	28550	28550	0
272	20230607	154300	651994400	28550	28550	28550	28550	775
273	20230607	154200	651994400	28550	28550	28550	28550	0
274	20230607	154100	651994400	28550	28550	28550	28550	0
275	20230607	154000	651994400	28550	28550	28550	28550	0
276	20230607	153900	651994400	28550	28550	28550	28550	0
277	20230607	153800	651994400	28550	28550	28550	28550	0
278	20230607	153700	651994400	28550	28550	28550	28550	0
279	20230607	153600	651994400	28550	28550	28550	28550	0
280	20230607	153500	651994400	28550	28550	28550	28550	0
281	20230607	153400	651994400	28550	28550	28550	28550	0
282	20230607	153300	651994400	28550	28550	28550	28550	0
283	20230607	153200	651994400	28550	28550	28550	28550	0
284	20230607	153100	651994400	28550	28550	28550	28550	0
285	20230607	153000	651994400	28550	28550	28550	28550	775
286	20230607	152900	629868150	28650	28650	28650	28650	0
287	20230607	152800	629868150	28650	28650	28650	28650	0
288	20230607	152700	629868150	28650	28650	28650	28650	0
289	20230607	152600	629868150	28650	28650	28650	28650	0
290	20230607	152500	629868150	28650	28650	28650	28650	0
291	20230607	152400	629868150	28650	28650	28650	28650	0
292	20230607	152300	629868150	28650	28650	28650	28650	0
293	20230607	152200	629868150	28650	28650	28650	28650	0
294	20230607	152100	629868150	28650	28650	28650	28650	0
295	20230607	152000	629868150	28650	28650	28650	28650	0
296	20230607	151900	629868150	28650	28550	28650	28550	44
297	20230607	151800	628611450	28650	28550	28650	28550	46
298	20230607	151700	627297850	28550	28550	28550	28550	1
299	20230607	151600	627269300	28550	28550	28550	28550	4
300	20230607	151500	627155100	28600	28600	28600	28600	19
301	20230607	151400	626611700	28650	28650	28650	28650	3
302	20230607	151300	626525750	28650	28650	28650	28650	0
303	20230607	151200	626525750	28650	28650	28650	28650	1
304	20230607	151100	626497100	28600	28650	28650	28600	232
305	20230607	151000	619859250	28650	28650	28650	28650	6
306	20230607	150900	619687350	28650	28650	28650	28650	0
307	20230607	150800	619687350	28650	28650	28650	28650	26
308	20230607	150700	618942450	28650	28650	28650	28650	0
309	20230607	150600	618942450	28650	28650	28650	28650	118
310	20230607	150500	615561750	28700	28700	28700	28700	0
311	20230607	150400	615561750	28700	28700	28700	28700	0
312	20230607	150300	615561750	28700	28700	28700	28700	1
313	20230607	150200	615533050	28650	28650	28650	28650	1
314	20230607	150100	615504400	28650	28650	28650	28650	0
315	20230607	150000	615504400	28650	28650	28650	28650	17
316	20230607	145900	615017350	28700	28700	28700	28700	217
317	20230607	145800	608789450	28700	28650	28700	28650	25
318	20230607	145700	608072150	28650	28650	28650	28650	11
319	20230607	145600	607757000	28700	28650	28700	28650	24
320	20230607	145500	607068400	28700	28750	28750	28650	538
321	20230607	145400	591634200	28750	28750	28750	28750	21
322	20230607	145300	591030450	28750	28750	28750	28750	20
323	20230607	145200	590455450	28700	28750	28750	28700	21
324	20230607	145100	589851750	28750	28750	28750	28700	44
325	20230607	145000	588586900	28750	28750	28750	28750	22
326	20230607	144900	587954400	28750	28750	28750	28750	21
327	20230607	144800	587350650	28750	28750	28750	28700	41
328	20230607	144700	586171950	28750	28750	28750	28750	90
329	20230607	144600	583584450	28750	28750	28750	28750	21
330	20230607	144500	582980700	28750	28750	28750	28750	17
331	20230607	144400	582491950	28750	28750	28750	28750	541
332	20230607	144300	566938200	28750	28750	28750	28750	20
333	20230607	144200	566363200	28750	28750	28750	28750	20
334	20230607	144100	565788200	28750	28750	28750	28750	26
335	20230607	144000	565040700	28750	28750	28750	28750	38
336	20230607	143900	563948200	28750	28750	28750	28750	20
337	20230607	143800	563373200	28750	28750	28750	28750	21
338	20230607	143700	562769450	28750	28750	28750	28750	40
339	20230607	143600	561619450	28700	28750	28750	28700	20
340	20230607	143500	561044500	28750	28750	28750	28750	19
341	20230607	143400	560498250	28750	28750	28750	28750	20
342	20230607	143300	559923250	28750	28750	28750	28750	90
343	20230607	143200	557335750	28750	28800	28800	28750	161
344	20230607	143100	552705950	28800	28800	28800	28800	19
345	20230607	143000	552158750	28800	28800	28800	28800	19
346	20230607	142900	551611550	28800	28750	28800	28750	46
347	20230607	142800	550286850	28750	28800	28800	28750	29
348	20230607	142700	549452150	28750	28800	28800	28750	24
349	20230607	142600	548761100	28800	28800	28800	28800	20
350	20230607	142500	548185100	28800	28800	28800	28800	38
351	20230607	142400	547090700	28800	28800	28800	28800	21
352	20230607	142300	546485900	28800	28800	28800	28800	19
353	20230607	142200	545938700	28800	28800	28800	28750	66
354	20230607	142100	544039150	28800	28800	28800	28800	18
355	20230607	142000	543520750	28800	28800	28800	28800	20
356	20230607	141900	542944750	28800	28750	28800	28750	25
357	20230607	141800	542224950	28750	28750	28750	28750	20
358	20230607	141700	541649950	28700	28750	28750	28700	22
359	20230607	141600	541017550	28750	28750	28750	28750	20
360	20230607	141500	540442550	28700	28750	28750	28700	70
361	20230607	141400	538430650	28800	28750	28800	28750	69
362	20230607	141300	536446500	28750	28750	28750	28750	68
363	20230607	141200	534491500	28750	28700	28750	28700	42
364	20230607	141100	533285100	28750	28750	28750	28750	94
365	20230607	141000	530582600	28750	28750	28750	28750	69
366	20230607	140900	528598850	28750	28750	28750	28750	20
367	20230607	140800	528023850	28750	28750	28750	28750	68
368	20230607	140700	526068850	28750	28750	28750	28750	89
369	20230607	140600	523510100	28750	28700	28750	28700	21
370	20230607	140500	522906500	28750	28700	28750	28700	82
371	20230607	140400	520549650	28700	28750	28750	28700	69
372	20230607	140300	518565950	28750	28750	28750	28750	100
373	20230607	140200	515690950	28750	28700	28750	28700	55
374	20230607	140100	514110000	28750	28750	28750	28750	48
375	20230607	140000	512730000	28750	28750	28750	28750	0
376	20230607	135900	512730000	28750	28750	28750	28750	49
377	20230607	135800	511321250	28750	28750	28750	28750	48
378	20230607	135700	509941250	28750	28750	28750	28750	0
379	20230607	135600	509941250	28750	28750	28750	28750	48
380	20230607	135500	508561250	28750	28750	28750	28750	49
381	20230607	135400	507152500	28650	28700	28700	28650	226
382	20230607	135300	500673700	28700	28700	28750	28700	280
383	20230607	135200	492635300	28750	28750	28750	28750	48
384	20230607	135100	491255300	28750	28750	28750	28750	0
385	20230607	135000	491255300	28750	28750	28750	28750	49
386	20230607	134900	489846550	28750	28750	28750	28750	48
387	20230607	134800	488466550	28700	28700	28700	28700	2
388	20230607	134700	488409150	28750	28750	28750	28750	49
389	20230607	134600	487000400	28750	28750	28750	28750	48
390	20230607	134500	485620400	28750	28750	28750	28750	50
391	20230607	134400	484182900	28800	28800	28800	28800	49
392	20230607	134300	482771700	28800	28800	28800	28800	49
393	20230607	134200	481360500	28750	28750	28750	28750	50
394	20230607	134100	479923000	28750	28750	28750	28750	48
395	20230607	134000	478543000	28700	28750	28750	28700	99
396	20230607	133900	475696800	28750	28750	28750	28750	1
397	20230607	133800	475668050	28750	28750	28750	28750	49
398	20230607	133700	474259300	28750	28750	28750	28750	123
399	20230607	133600	470723050	28750	28750	28750	28750	105
400	20230607	133500	467704300	28750	28700	28750	28700	321
401	20230607	133400	458476550	28700	28700	28700	28700	173
402	20230607	133300	453511450	28700	28650	28700	28650	39
403	20230607	133200	452394000	28700	28650	28700	28650	51
404	20230607	133100	450930450	28700	28650	28700	28650	16
405	20230607	133000	450471950	28650	28650	28650	28650	34
406	20230607	132900	449497850	28650	28650	28650	28650	49
407	20230607	132800	448094000	28650	28650	28650	28650	5
408	20230607	132700	447950750	28650	28650	28650	28650	97
409	20230607	132600	445171700	28600	28600	28600	28600	53
410	20230607	132500	443655900	28600	28600	28600	28600	0
411	20230607	132400	443655900	28600	28550	28600	28550	52
412	20230607	132300	442168900	28550	28550	28550	28550	36
413	20230607	132200	441141100	28550	28550	28550	28550	0
414	20230607	132100	441141100	28550	28550	28550	28550	48
415	20230607	132000	439770700	28600	28600	28600	28600	48
416	20230607	131900	438397900	28500	28500	28500	28500	0
417	20230607	131800	438397900	28500	28500	28500	28500	23
418	20230607	131700	437742400	28500	28500	28500	28500	48
419	20230607	131600	436374400	28500	28500	28500	28500	0
420	20230607	131500	436374400	28500	28500	28500	28500	48
421	20230607	131400	435006400	28450	28450	28450	28450	0
422	20230607	131300	435006400	28450	28450	28450	28450	80
423	20230607	131200	432730400	28450	28450	28450	28450	0
424	20230607	131100	432730400	28450	28450	28450	28450	0
425	20230607	131000	432730400	28450	28450	28450	28450	0
426	20230607	130900	432730400	28450	28450	28450	28450	4
427	20230607	130800	432616600	28450	28450	28450	28450	200
428	20230607	130700	426926600	28500	28500	28500	28500	3
429	20230607	130600	426841100	28450	28450	28450	28450	0
430	20230607	130500	426841100	28450	28450	28450	28450	0
431	20230607	130400	426841100	28450	28450	28450	28450	0
432	20230607	130300	426841100	28450	28450	28450	28450	201
433	20230607	130200	421122650	28500	28500	28500	28500	0
434	20230607	130100	421122650	28500	28500	28500	28500	10
435	20230607	130000	420837650	28500	28450	28500	28450	19
436	20230607	125900	420296200	28500	28500	28500	28500	315
437	20230607	125800	411318700	28500	28500	28500	28500	1
438	20230607	125700	411290200	28500	28500	28500	28500	1
439	20230607	125600	411261700	28500	28500	28500	28500	1
440	20230607	125500	411233200	28500	28500	28500	28500	1
441	20230607	125400	411204700	28500	28500	28500	28500	1
442	20230607	125300	411176200	28550	28550	28550	28550	1
443	20230607	125200	411147650	28500	28500	28500	28500	23
444	20230607	125100	410492150	28500	28500	28500	28500	1
445	20230607	125000	410463650	28550	28500	28550	28500	3
446	20230607	124900	410378050	28500	28550	28550	28500	611
447	20230607	124800	392958050	28550	28550	28550	28550	1
448	20230607	124700	392929500	28550	28550	28550	28550	3
449	20230607	124600	392843850	28550	28550	28550	28550	2
450	20230607	124500	392786750	28550	28550	28550	28550	54
451	20230607	124400	391245050	28550	28600	28600	28550	3
452	20230607	124300	391159300	28500	28500	28500	28500	1
453	20230607	124200	391130800	28600	28500	28600	28500	3
454	20230607	124100	391045100	28600	28500	28600	28500	3
455	20230607	124000	390959400	28500	28500	28500	28500	1
456	20230607	123900	390930900	28500	28500	28500	28500	0
457	20230607	123800	390930900	28500	28500	28500	28500	1
458	20230607	123700	390902400	28500	28500	28500	28500	1
459	20230607	123600	390873900	28500	28500	28500	28500	1
460	20230607	123500	390845400	28500	28500	28500	28500	1
461	20230607	123400	390816900	28500	28500	28500	28500	1
462	20230607	123300	390788400	28550	28550	28550	28550	2
463	20230607	123200	390731300	28550	28550	28550	28550	2
464	20230607	123100	390674200	28500	28500	28500	28500	1
465	20230607	123000	390645700	28550	28550	28550	28500	5
466	20230607	122900	390503000	28500	28500	28500	28450	69
467	20230607	122800	388536550	28500	28450	28500	28450	6
468	20230607	122700	388365600	28450	28450	28450	28450	1
469	20230607	122600	388337150	28450	28450	28450	28450	1
470	20230607	122500	388308700	28450	28450	28450	28450	23
471	20230607	122400	387654350	28450	28450	28450	28450	1
472	20230607	122300	387625900	28450	28450	28450	28450	1
473	20230607	122200	387597450	28450	28450	28450	28450	1
474	20230607	122100	387569000	28450	28450	28450	28450	1
475	20230607	122000	387540550	28450	28450	28450	28450	3
476	20230607	121900	387455200	28450	28450	28450	28450	1
477	20230607	121800	387426750	28450	28450	28450	28450	0
478	20230607	121700	387426750	28450	28450	28450	28450	2
479	20230607	121600	387369850	28450	28450	28450	28450	33
480	20230607	121500	386431000	28450	28450	28450	28450	1
481	20230607	121400	386402550	28500	28450	28500	28450	2
482	20230607	121300	386345600	28450	28450	28450	28450	1
483	20230607	121200	386317150	28450	28450	28450	28450	1
484	20230607	121100	386288700	28450	28450	28450	28450	0
485	20230607	121000	386288700	28450	28450	28500	28450	106
486	20230607	120900	383268000	28450	28500	28500	28450	2
487	20230607	120800	383211050	28450	28500	28500	28450	7
488	20230607	120700	383011650	28400	28500	28500	28400	52
489	20230607	120600	381534750	28450	28450	28450	28450	309
490	20230607	120500	372743700	28450	28450	28450	28450	1
491	20230607	120400	372715250	28450	28450	28450	28450	0
492	20230607	120300	372715250	28450	28450	28450	28450	1
493	20230607	120200	372686800	28450	28450	28450	28450	143
494	20230607	120100	368618450	28450	28450	28450	28450	1
495	20230607	120000	368590000	28500	28450	28500	28450	61
496	20230607	115900	366851550	28450	28450	28450	28450	1
497	20230607	115800	366823100	28450	28450	28450	28450	1
498	20230607	115700	366794650	28450	28450	28450	28450	0
499	20230607	115600	366794650	28450	28500	28500	28450	2
500	20230607	115500	366737700	28450	28450	28450	28450	1
501	20230607	115400	366709250	28450	28450	28450	28450	1
502	20230607	115300	366680800	28450	28450	28450	28450	1
503	20230607	115200	366652350	28450	28450	28450	28450	1
504	20230607	115100	366623900	28500	28500	28500	28500	20
505	20230607	115000	366053900	28450	28450	28450	28450	1
506	20230607	114900	366025450	28450	28500	28500	28450	301
507	20230607	114800	357447000	28450	28450	28450	28450	11
508	20230607	114700	357134050	28450	28500	28500	28450	52
509	20230607	114600	355654600	28450	28450	28450	28450	1
510	20230607	114500	355626150	28450	28450	28450	28450	1
511	20230607	114400	355597700	28450	28450	28450	28450	5
512	20230607	114300	355455450	28450	28450	28450	28450	51
513	20230607	114200	354004500	28450	28450	28450	28450	1
514	20230607	114100	353976050	28450	28450	28450	28450	1
515	20230607	114000	353947600	28450	28450	28450	28450	1
516	20230607	113900	353919150	28450	28450	28450	28450	1
517	20230607	113800	353890700	28450	28450	28450	28450	1
518	20230607	113700	353862250	28450	28450	28450	28450	10
519	20230607	113600	353577750	28450	28450	28450	28450	1
520	20230607	113500	353549300	28450	28450	28450	28450	1
521	20230607	113400	353520850	28450	28450	28450	28450	1
522	20230607	113300	353492400	28450	28450	28450	28450	1
523	20230607	113200	353463950	28450	28450	28450	28450	51
524	20230607	113100	352013000	28450	28500	28500	28450	10
525	20230607	113000	351728450	28500	28500	28500	28500	2
526	20230607	112900	351671450	28450	28450	28450	28450	1
527	20230607	112800	351643000	28450	28450	28450	28450	1
528	20230607	112700	351614550	28450	28450	28450	28450	1
529	20230607	112600	351586100	28450	28450	28450	28450	1
530	20230607	112500	351557650	28450	28450	28450	28450	1
531	20230607	112400	351529200	28450	28450	28450	28450	11
532	20230607	112300	351216250	28450	28450	28450	28450	0
533	20230607	112200	351216250	28450	28450	28450	28450	1
534	20230607	112100	351187800	28450	28450	28450	28450	1
535	20230607	112000	351159350	28450	28500	28500	28450	212
536	20230607	111900	345127900	28450	28450	28450	28450	1
537	20230607	111800	345099450	28450	28450	28450	28450	1
538	20230607	111700	345071000	28500	28450	28500	28450	4
539	20230607	111600	344957050	28450	28450	28450	28450	0
540	20230607	111500	344957050	28450	28450	28450	28450	75
541	20230607	111400	342823300	28450	28450	28450	28450	11
542	20230607	111300	342510350	28450	28450	28450	28450	3
543	20230607	111200	342425000	28450	28450	28450	28450	0
544	20230607	111100	342425000	28450	28450	28450	28450	0
545	20230607	111000	342425000	28450	28450	28450	28450	495
546	20230607	110900	328342250	28450	28500	28500	28450	120
547	20230607	110800	324923250	28500	28450	28500	28450	128
548	20230607	110700	321281200	28450	28450	28450	28450	84
549	20230607	110600	318891400	28450	28450	28450	28450	0
550	20230607	110500	318891400	28450	28450	28450	28450	10
551	20230607	110400	318606900	28450	28500	28500	28450	1000
552	20230607	110300	290135150	28550	28550	28550	28550	5
553	20230607	110200	289992400	28500	28500	28500	28500	0
554	20230607	110100	289992400	28500	28500	28500	28500	5
555	20230607	110000	289849900	28500	28500	28500	28500	17
556	20230607	105900	289365400	28500	28500	28500	28500	0
557	20230607	105800	289365400	28500	28500	28500	28500	20
558	20230607	105700	288795400	28500	28500	28500	28500	480
559	20230607	105600	275115400	28500	28500	28500	28500	0
560	20230607	105500	275115400	28500	28500	28500	28500	0
561	20230607	105400	275115400	28500	28500	28500	28500	0
562	20230607	105300	275115400	28500	28500	28500	28500	0
563	20230607	105200	275115400	28500	28500	28500	28500	0
564	20230607	105100	275115400	28500	28500	28500	28500	10
565	20230607	105000	274830400	28500	28500	28500	28500	40
566	20230607	104900	273690400	28500	28500	28500	28500	37
567	20230607	104800	272635900	28450	28450	28450	28450	20
568	20230607	104700	272066900	28450	28500	28500	28450	450
569	20230607	104600	259259400	28500	28500	28500	28500	213
570	20230607	104500	253188900	28500	28550	28550	28500	500
571	20230607	104400	238932250	28550	28550	28550	28550	0
572	20230607	104300	238932250	28550	28550	28550	28550	0
573	20230607	104200	238932250	28550	28550	28550	28550	5
574	20230607	104100	238789500	28550	28550	28550	28550	3
575	20230607	104000	238703850	28600	28600	28600	28600	2
576	20230607	103900	238646650	28550	28550	28550	28550	85
577	20230607	103800	236219900	28550	28550	28550	28550	917
578	20230607	103700	210039550	28550	28600	28600	28550	16
579	20230607	103600	209582700	28550	28550	28550	28550	130
580	20230607	103500	205871200	28550	28550	28550	28550	18
581	20230607	103400	205357300	28550	28550	28550	28550	6
582	20230607	103300	205186000	28600	28600	28600	28600	10
583	20230607	103200	204900000	28550	28550	28550	28550	2
584	20230607	103100	204842900	28600	28600	28600	28600	6
585	20230607	103000	204671300	28600	28600	28600	28600	51
586	20230607	102900	203212700	28600	28550	28600	28550	77
587	20230607	102800	201012700	28550	28550	28600	28550	48
588	20230607	102700	199640550	28550	28550	28550	28550	0
589	20230607	102600	199640550	28550	28550	28550	28550	3
590	20230607	102500	199554900	28600	28600	28600	28600	0
591	20230607	102400	199554900	28600	28600	28600	28600	2
592	20230607	102300	199497700	28550	28550	28550	28550	0
593	20230607	102200	199497700	28550	28550	28550	28550	5
594	20230607	102100	199354950	28550	28550	28550	28550	56
595	20230607	102000	197756150	28600	28600	28600	28600	0
596	20230607	101900	197756150	28600	28600	28600	28600	30
597	20230607	101800	196898150	28600	28600	28600	28600	100
598	20230607	101700	194038150	28600	28600	28600	28600	0
599	20230607	101600	194038150	28600	28600	28600	28600	10
600	20230607	101500	193752150	28600	28600	28600	28600	68
601	20230607	101400	191807350	28600	28600	28600	28600	0
602	20230607	101300	191807350	28600	28600	28600	28600	0
603	20230607	101200	191807350	28600	28600	28600	28600	0
604	20230607	101100	191807350	28600	28650	28650	28600	71
605	20230607	101000	189774250	28650	28650	28650	28650	0
606	20230607	100900	189774250	28650	28650	28650	28650	104
607	20230607	100800	186794650	28650	28650	28650	28650	0
608	20230607	100700	186794650	28650	28650	28650	28650	200
609	20230607	100600	181064650	28650	28650	28650	28650	0
610	20230607	100500	181064650	28650	28650	28650	28650	10
611	20230607	100400	180778150	28650	28650	28650	28650	10
612	20230607	100300	180491650	28600	28600	28600	28600	14
613	20230607	100200	180091250	28600	28600	28600	28600	0
614	20230607	100100	180091250	28600	28600	28600	28600	0
615	20230607	100000	180091250	28600	28600	28600	28600	0
616	20230607	095900	180091250	28600	28600	28600	28600	0
617	20230607	095800	180091250	28600	28600	28600	28600	50
618	20230607	095700	178661250	28600	28600	28600	28600	3
619	20230607	095600	178575450	28600	28600	28600	28600	1
620	20230607	095500	178546850	28550	28550	28550	28550	1
621	20230607	095400	178518300	28550	28600	28600	28550	50
622	20230607	095300	177090200	28600	28600	28600	28600	1000
623	20230607	095200	148490200	28650	28600	28650	28600	11
624	20230607	095100	148175550	28650	28650	28650	28650	9
625	20230607	095000	147917700	28650	28650	28650	28650	191
626	20230607	094900	142445550	28650	28600	28650	28600	121
627	20230607	094800	138983950	28650	28650	28650	28650	0
628	20230607	094700	138983950	28650	28650	28650	28650	234
629	20230607	094600	132279850	28700	28700	28700	28700	0
630	20230607	094500	132279850	28700	28700	28700	28700	0
631	20230607	094400	132279850	28700	28700	28700	28700	10
632	20230607	094300	131992850	28650	28650	28650	28650	20
633	20230607	094200	131419850	28700	28700	28700	28700	0
634	20230607	094100	131419850	28700	28650	28700	28650	5
635	20230607	094000	131276450	28700	28700	28700	28700	5
636	20230607	093900	131132950	28700	28700	28700	28700	136
637	20230607	093800	127229750	28700	28700	28700	28700	0
638	20230607	093700	127229750	28700	28700	28700	28700	165
639	20230607	093600	122494250	28650	28650	28650	28650	0
640	20230607	093500	122494250	28650	28650	28650	28650	20
641	20230607	093400	121921250	28650	28600	28650	28600	260
642	20230607	093300	114479750	28600	28700	28700	28600	513
643	20230607	093200	99792350	28700	28700	28700	28700	35
644	20230607	093100	98787850	28750	28750	28750	28750	5
645	20230607	093000	98644100	28750	28700	28750	28700	151
646	20230607	092900	94310350	28700	28700	28700	28700	82
647	20230607	092800	91956950	28700	28700	28700	28700	18
648	20230607	092700	91440350	28700	28700	28700	28700	0
649	20230607	092600	91440350	28700	28700	28700	28700	1
650	20230607	092500	91411650	28700	28700	28700	28700	71
651	20230607	092400	89373950	28700	28700	28700	28700	13
652	20230607	092300	89000850	28700	28700	28700	28700	1
653	20230607	092200	88972150	28650	28650	28650	28650	4
654	20230607	092100	88857550	28650	28650	28650	28650	0
655	20230607	092000	88857550	28650	28650	28650	28650	60
656	20230607	091900	87138550	28600	28600	28600	28600	0
657	20230607	091800	87138550	28600	28650	28650	28600	9
658	20230607	091700	86881000	28700	28700	28700	28700	5
659	20230607	091600	86737500	28650	28650	28650	28650	50
660	20230607	091500	85305000	28600	28600	28600	28600	11
661	20230607	091400	84990400	28600	28700	28750	28600	74
662	20230607	091300	82871550	28550	28550	28550	28550	0
663	20230607	091200	82871550	28550	28750	28750	28550	351
664	20230607	091100	72834900	28600	28750	28750	28600	32
665	20230607	091000	71919400	28750	28750	28750	28750	38
666	20230607	090900	70826900	28600	28600	28600	28600	0
667	20230607	090800	70826900	28600	28750	28750	28600	658
668	20230607	090700	51955100	28750	28800	28800	28750	478
669	20230607	090600	38199400	28800	28800	28800	28800	238
670	20230607	090500	31345000	28800	28800	28800	28800	4
671	20230607	090400	31229800	28800	28700	28800	28700	101
672	20230607	090300	28321100	28700	28700	28700	28700	135
673	20230607	090200	24446600	28600	28900	28900	28600	493
674	20230607	090100	10270300	28900	28800	28900	28800	137
675	20230607	090000	6311100	28950	28950	28950	28950	218