KissMeData/239890/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201600	1776827150	25750	25750	25750	25750	2107
3	20230601	201500	1776827150	25750	25750	25750	25750	0
4	20230601	201400	1776827150	25750	25750	25750	25750	0
5	20230601	201300	1776827150	25750	25750	25750	25750	0
6	20230601	201200	1776827150	25750	25750	25750	25750	0
7	20230601	201100	1776827150	25750	25750	25750	25750	0
8	20230601	201000	1776827150	25750	25750	25750	25750	0
9	20230601	200900	1776827150	25750	25750	25750	25750	0
10	20230601	200800	1776827150	25750	25750	25750	25750	0
11	20230601	200700	1776827150	25750	25750	25750	25750	0
12	20230601	200600	1776827150	25750	25750	25750	25750	0
13	20230601	200500	1776827150	25750	25750	25750	25750	0
14	20230601	200400	1776827150	25750	25750	25750	25750	0
15	20230601	200300	1776827150	25750	25750	25750	25750	0
16	20230601	200200	1776827150	25750	25750	25750	25750	0
17	20230601	200100	1776827150	25750	25750	25750	25750	0
18	20230601	200000	1776827150	25750	25750	25750	25750	0
19	20230601	195900	1776827150	25750	25750	25750	25750	0
20	20230601	195800	1776827150	25750	25750	25750	25750	0
21	20230601	195700	1776827150	25750	25750	25750	25750	0
22	20230601	195600	1776827150	25750	25750	25750	25750	0
23	20230601	195500	1776827150	25750	25750	25750	25750	0
24	20230601	195400	1776827150	25750	25750	25750	25750	0
25	20230601	195300	1776827150	25750	25750	25750	25750	0
26	20230601	195200	1776827150	25750	25750	25750	25750	0
27	20230601	195100	1776827150	25750	25750	25750	25750	0
28	20230601	195000	1776827150	25750	25750	25750	25750	0
29	20230601	194900	1776827150	25750	25750	25750	25750	0
30	20230601	194800	1776827150	25750	25750	25750	25750	0
31	20230601	194700	1776827150	25750	25750	25750	25750	0
32	20230601	194600	1776827150	25750	25750	25750	25750	2107
33	20230601	194500	1776827150	25750	25750	25750	25750	0
34	20230601	194400	1776827150	25750	25750	25750	25750	0
35	20230601	194300	1776827150	25750	25750	25750	25750	0
36	20230601	194200	1776827150	25750	25750	25750	25750	0
37	20230601	194100	1776827150	25750	25750	25750	25750	0
38	20230601	194000	1776827150	25750	25750	25750	25750	0
39	20230601	193900	1776827150	25750	25750	25750	25750	0
40	20230601	193800	1776827150	25750	25750	25750	25750	0
41	20230601	193700	1776827150	25750	25750	25750	25750	0
42	20230601	193600	1776827150	25750	25750	25750	25750	0
43	20230601	193500	1776827150	25750	25750	25750	25750	0
44	20230601	193400	1776827150	25750	25750	25750	25750	0
45	20230601	193300	1776827150	25750	25750	25750	25750	0
46	20230601	193200	1776827150	25750	25750	25750	25750	0
47	20230601	193100	1776827150	25750	25750	25750	25750	0
48	20230601	193000	1776827150	25750	25750	25750	25750	0
49	20230601	192900	1776827150	25750	25750	25750	25750	0
50	20230601	192800	1776827150	25750	25750	25750	25750	0
51	20230601	192700	1776827150	25750	25750	25750	25750	0
52	20230601	192600	1776827150	25750	25750	25750	25750	0
53	20230601	192500	1776827150	25750	25750	25750	25750	0
54	20230601	192400	1776827150	25750	25750	25750	25750	0
55	20230601	192300	1776827150	25750	25750	25750	25750	0
56	20230601	192200	1776827150	25750	25750	25750	25750	0
57	20230601	192100	1776827150	25750	25750	25750	25750	0
58	20230601	192000	1776827150	25750	25750	25750	25750	0
59	20230601	191900	1776827150	25750	25750	25750	25750	0
60	20230601	191800	1776827150	25750	25750	25750	25750	0
61	20230601	191700	1776827150	25750	25750	25750	25750	0
62	20230601	191600	1776827150	25750	25750	25750	25750	2107
63	20230601	191500	1776827150	25750	25750	25750	25750	0
64	20230601	191400	1776827150	25750	25750	25750	25750	0
65	20230601	191300	1776827150	25750	25750	25750	25750	0
66	20230601	191200	1776827150	25750	25750	25750	25750	0
67	20230601	191100	1776827150	25750	25750	25750	25750	0
68	20230601	191000	1776827150	25750	25750	25750	25750	0
69	20230601	190900	1776827150	25750	25750	25750	25750	0
70	20230601	190800	1776827150	25750	25750	25750	25750	0
71	20230601	190700	1776827150	25750	25750	25750	25750	0
72	20230601	190600	1776827150	25750	25750	25750	25750	0
73	20230601	190500	1776827150	25750	25750	25750	25750	0
74	20230601	190400	1776827150	25750	25750	25750	25750	0
75	20230601	190300	1776827150	25750	25750	25750	25750	0
76	20230601	190200	1776827150	25750	25750	25750	25750	0
77	20230601	190100	1776827150	25750	25750	25750	25750	0
78	20230601	190000	1776827150	25750	25750	25750	25750	0
79	20230601	185900	1776827150	25750	25750	25750	25750	0
80	20230601	185800	1776827150	25750	25750	25750	25750	0
81	20230601	185700	1776827150	25750	25750	25750	25750	0
82	20230601	185600	1776827150	25750	25750	25750	25750	0
83	20230601	185500	1776827150	25750	25750	25750	25750	0
84	20230601	185400	1776827150	25750	25750	25750	25750	0
85	20230601	185300	1776827150	25750	25750	25750	25750	0
86	20230601	185200	1776827150	25750	25750	25750	25750	0
87	20230601	185100	1776827150	25750	25750	25750	25750	0
88	20230601	185000	1776827150	25750	25750	25750	25750	0
89	20230601	184900	1776827150	25750	25750	25750	25750	0
90	20230601	184800	1776827150	25750	25750	25750	25750	0
91	20230601	184700	1776827150	25750	25750	25750	25750	0
92	20230601	184600	1776827150	25750	25750	25750	25750	2107
93	20230601	184500	1776827150	25750	25750	25750	25750	0
94	20230601	184400	1776827150	25750	25750	25750	25750	0
95	20230601	184300	1776827150	25750	25750	25750	25750	0
96	20230601	184200	1776827150	25750	25750	25750	25750	0
97	20230601	184100	1776827150	25750	25750	25750	25750	0
98	20230601	184000	1776827150	25750	25750	25750	25750	0
99	20230601	183900	1776827150	25750	25750	25750	25750	0
100	20230601	183800	1776827150	25750	25750	25750	25750	0
101	20230601	183700	1776827150	25750	25750	25750	25750	0
102	20230601	183600	1776827150	25750	25750	25750	25750	0
103	20230601	183500	1776827150	25750	25750	25750	25750	0
104	20230601	183400	1776827150	25750	25750	25750	25750	0
105	20230601	183300	1776827150	25750	25750	25750	25750	0
106	20230601	183200	1776827150	25750	25750	25750	25750	0
107	20230601	183100	1776827150	25750	25750	25750	25750	0
108	20230601	183000	1776827150	25750	25750	25750	25750	0
109	20230601	182900	1776827150	25750	25750	25750	25750	0
110	20230601	182800	1776827150	25750	25750	25750	25750	0
111	20230601	182700	1776827150	25750	25750	25750	25750	0
112	20230601	182600	1776827150	25750	25750	25750	25750	0
113	20230601	182500	1776827150	25750	25750	25750	25750	0
114	20230601	182400	1776827150	25750	25750	25750	25750	0
115	20230601	182300	1776827150	25750	25750	25750	25750	0
116	20230601	182200	1776827150	25750	25750	25750	25750	0
117	20230601	182100	1776827150	25750	25750	25750	25750	0
118	20230601	182000	1776827150	25750	25750	25750	25750	0
119	20230601	181900	1776827150	25750	25750	25750	25750	0
120	20230601	181800	1776827150	25750	25750	25750	25750	0
121	20230601	181700	1776827150	25750	25750	25750	25750	0
122	20230601	181600	1776827150	25750	25750	25750	25750	2107
123	20230601	181500	1776827150	25750	25750	25750	25750	0
124	20230601	181400	1776827150	25750	25750	25750	25750	0
125	20230601	181300	1776827150	25750	25750	25750	25750	0
126	20230601	181200	1776827150	25750	25750	25750	25750	0
127	20230601	181100	1776827150	25750	25750	25750	25750	0
128	20230601	181000	1776827150	25750	25750	25750	25750	0
129	20230601	180900	1776827150	25750	25750	25750	25750	0
130	20230601	180800	1776827150	25750	25750	25750	25750	0
131	20230601	180700	1776827150	25750	25750	25750	25750	0
132	20230601	180600	1776827150	25750	25750	25750	25750	0
133	20230601	180500	1776827150	25750	25750	25750	25750	0
134	20230601	180400	1776827150	25750	25750	25750	25750	0
135	20230601	180300	1776827150	25750	25750	25750	25750	0
136	20230601	180200	1776827150	25750	25750	25750	25750	0
137	20230601	180100	1776827150	25750	25750	25750	25750	0
138	20230601	180000	1776827150	25750	25750	25750	25750	0
139	20230601	175900	1776827150	25750	25750	25750	25750	0
140	20230601	175800	1776827150	25750	25750	25750	25750	0
141	20230601	175700	1776827150	25750	25750	25750	25750	0
142	20230601	175600	1776827150	25750	25750	25750	25750	0
143	20230601	175500	1776827150	25750	25750	25750	25750	0
144	20230601	175400	1776827150	25750	25750	25750	25750	0
145	20230601	175300	1776827150	25750	25750	25750	25750	0
146	20230601	175200	1776827150	25750	25750	25750	25750	0
147	20230601	175100	1776827150	25750	25750	25750	25750	0
148	20230601	175000	1776827150	25750	25750	25750	25750	0
149	20230601	174900	1776827150	25750	25750	25750	25750	0
150	20230601	174800	1776827150	25750	25750	25750	25750	0
151	20230601	174700	1776827150	25750	25750	25750	25750	0
152	20230601	174600	1776827150	25750	25750	25750	25750	2107
153	20230601	174500	1776827150	25750	25750	25750	25750	0
154	20230601	174400	1776827150	25750	25750	25750	25750	0
155	20230601	174300	1776827150	25750	25750	25750	25750	0
156	20230601	174200	1776827150	25750	25750	25750	25750	0
157	20230601	174100	1776827150	25750	25750	25750	25750	0
158	20230601	174000	1776827150	25750	25750	25750	25750	0
159	20230601	173900	1776827150	25750	25750	25750	25750	0
160	20230601	173800	1776827150	25750	25750	25750	25750	0
161	20230601	173700	1776827150	25750	25750	25750	25750	0
162	20230601	173600	1776827150	25750	25750	25750	25750	0
163	20230601	173500	1776827150	25750	25750	25750	25750	0
164	20230601	173400	1776827150	25750	25750	25750	25750	0
165	20230601	173300	1776827150	25750	25750	25750	25750	0
166	20230601	173200	1776827150	25750	25750	25750	25750	0
167	20230601	173100	1776827150	25750	25750	25750	25750	0
168	20230601	173000	1776827150	25750	25750	25750	25750	0
169	20230601	172900	1776827150	25750	25750	25750	25750	0
170	20230601	172800	1776827150	25750	25750	25750	25750	0
171	20230601	172700	1776827150	25750	25750	25750	25750	0
172	20230601	172600	1776827150	25750	25750	25750	25750	0
173	20230601	172500	1776827150	25750	25750	25750	25750	0
174	20230601	172400	1776827150	25750	25750	25750	25750	0
175	20230601	172300	1776827150	25750	25750	25750	25750	0
176	20230601	172200	1776827150	25750	25750	25750	25750	0
177	20230601	172100	1776827150	25750	25750	25750	25750	0
178	20230601	172000	1776827150	25750	25750	25750	25750	0
179	20230601	171900	1776827150	25750	25750	25750	25750	0
180	20230601	171800	1776827150	25750	25750	25750	25750	0
181	20230601	171700	1776827150	25750	25750	25750	25750	0
182	20230601	171600	1776827150	25750	25750	25750	25750	2107
183	20230601	171500	1776827150	25750	25750	25750	25750	0
184	20230601	171400	1776827150	25750	25750	25750	25750	0
185	20230601	171300	1776827150	25750	25750	25750	25750	0
186	20230601	171200	1776827150	25750	25750	25750	25750	0
187	20230601	171100	1776827150	25750	25750	25750	25750	0
188	20230601	171000	1776827150	25750	25750	25750	25750	0
189	20230601	170900	1776827150	25750	25750	25750	25750	0
190	20230601	170800	1776827150	25750	25750	25750	25750	0
191	20230601	170700	1776827150	25750	25750	25750	25750	0
192	20230601	170600	1776827150	25750	25750	25750	25750	0
193	20230601	170500	1776827150	25750	25750	25750	25750	0
194	20230601	170400	1776827150	25750	25750	25750	25750	0
195	20230601	170300	1776827150	25750	25750	25750	25750	0
196	20230601	170200	1776827150	25750	25750	25750	25750	0
197	20230601	170100	1776827150	25750	25750	25750	25750	0
198	20230601	170000	1776827150	25750	25750	25750	25750	0
199	20230601	165900	1776827150	25750	25750	25750	25750	0
200	20230601	165800	1776827150	25750	25750	25750	25750	0
201	20230601	165700	1776827150	25750	25750	25750	25750	0
202	20230601	165600	1776827150	25750	25750	25750	25750	0
203	20230601	165500	1776827150	25750	25750	25750	25750	0
204	20230601	165400	1776827150	25750	25750	25750	25750	0
205	20230601	165300	1776827150	25750	25750	25750	25750	0
206	20230601	165200	1776827150	25750	25750	25750	25750	0
207	20230601	165100	1776827150	25750	25750	25750	25750	0
208	20230601	165000	1776827150	25750	25750	25750	25750	0
209	20230601	164900	1776827150	25750	25750	25750	25750	0
210	20230601	164800	1776827150	25750	25750	25750	25750	0
211	20230601	164700	1776827150	25750	25750	25750	25750	0
212	20230601	164600	1776827150	25750	25750	25750	25750	2107
213	20230601	164500	1776827150	25750	25750	25750	25750	0
214	20230601	164400	1776827150	25750	25750	25750	25750	0
215	20230601	164300	1776827150	25750	25750	25750	25750	0
216	20230601	164200	1776827150	25750	25750	25750	25750	0
217	20230601	164100	1776827150	25750	25750	25750	25750	0
218	20230601	164000	1776827150	25750	25750	25750	25750	0
219	20230601	163900	1776827150	25750	25750	25750	25750	0
220	20230601	163800	1776827150	25750	25750	25750	25750	0
221	20230601	163700	1776827150	25750	25750	25750	25750	0
222	20230601	163600	1776827150	25750	25750	25750	25750	0
223	20230601	163500	1776827150	25750	25750	25750	25750	0
224	20230601	163400	1776827150	25750	25750	25750	25750	0
225	20230601	163300	1776827150	25750	25750	25750	25750	0
226	20230601	163200	1776827150	25750	25750	25750	25750	0
227	20230601	163100	1776827150	25750	25750	25750	25750	0
228	20230601	163000	1776827150	25750	25750	25750	25750	0
229	20230601	162900	1776827150	25750	25750	25750	25750	0
230	20230601	162800	1776827150	25750	25750	25750	25750	0
231	20230601	162700	1776827150	25750	25750	25750	25750	0
232	20230601	162600	1776827150	25750	25750	25750	25750	0
233	20230601	162500	1776827150	25750	25750	25750	25750	0
234	20230601	162400	1776827150	25750	25750	25750	25750	0
235	20230601	162300	1776827150	25750	25750	25750	25750	0
236	20230601	162200	1776827150	25750	25750	25750	25750	0
237	20230601	162100	1776827150	25750	25750	25750	25750	0
238	20230601	162000	1776827150	25750	25750	25750	25750	0
239	20230601	161900	1776827150	25750	25750	25750	25750	0
240	20230601	161800	1776827150	25750	25750	25750	25750	0
241	20230601	161700	1776827150	25750	25750	25750	25750	0
242	20230601	161600	1776827150	25750	25750	25750	25750	2107
243	20230601	161500	1776827150	25750	25750	25750	25750	0
244	20230601	161400	1776827150	25750	25750	25750	25750	0
245	20230601	161300	1776827150	25750	25750	25750	25750	0
246	20230601	161200	1776827150	25750	25750	25750	25750	0
247	20230601	161100	1776827150	25750	25750	25750	25750	0
248	20230601	161000	1776827150	25750	25750	25750	25750	0
249	20230601	160900	1776827150	25750	25750	25750	25750	0
250	20230601	160800	1776827150	25750	25750	25750	25750	0
251	20230601	160700	1776827150	25750	25750	25750	25750	0
252	20230601	160600	1776827150	25750	25750	25750	25750	0
253	20230601	160500	1776827150	25750	25750	25750	25750	0
254	20230601	160400	1776827150	25750	25750	25750	25750	0
255	20230601	160300	1776827150	25750	25750	25750	25750	0
256	20230601	160200	1776827150	25750	25750	25750	25750	0
257	20230601	160100	1776827150	25750	25750	25750	25750	0
258	20230601	160000	1776827150	25750	25750	25750	25750	0
259	20230601	155900	1776827150	25750	25750	25750	25750	0
260	20230601	155800	1776827150	25750	25750	25750	25750	0
261	20230601	155700	1776827150	25750	25750	25750	25750	0
262	20230601	155600	1776827150	25750	25750	25750	25750	0
263	20230601	155500	1776827150	25750	25750	25750	25750	0
264	20230601	155400	1776827150	25750	25750	25750	25750	0
265	20230601	155300	1776827150	25750	25750	25750	25750	0
266	20230601	155200	1776827150	25750	25750	25750	25750	0
267	20230601	155100	1776827150	25750	25750	25750	25750	0
268	20230601	155000	1776827150	25750	25750	25750	25750	0
269	20230601	154900	1776827150	25750	25750	25750	25750	0
270	20230601	154800	1776827150	25750	25750	25750	25750	0
271	20230601	154700	1776827150	25750	25750	25750	25750	0
272	20230601	154600	1776827150	25750	25750	25750	25750	2107
273	20230601	154500	1776827150	25750	25750	25750	25750	0
274	20230601	154400	1776827150	25750	25750	25750	25750	0
275	20230601	154300	1776827150	25750	25750	25750	25750	0
276	20230601	154200	1776827150	25750	25750	25750	25750	0
277	20230601	154100	1776827150	25750	25750	25750	25750	0
278	20230601	154000	1776827150	25750	25750	25750	25750	0
279	20230601	153900	1776827150	25750	25750	25750	25750	0
280	20230601	153800	1776827150	25750	25750	25750	25750	0
281	20230601	153700	1776827150	25750	25750	25750	25750	0
282	20230601	153600	1776827150	25750	25750	25750	25750	0
283	20230601	153500	1776827150	25750	25750	25750	25750	0
284	20230601	153400	1776827150	25750	25750	25750	25750	0
285	20230601	153300	1776827150	25750	25750	25750	25750	0
286	20230601	153200	1776827150	25750	25750	25750	25750	0
287	20230601	153100	1776827150	25750	25750	25750	25750	0
288	20230601	153000	1776827150	25750	25750	25750	25750	2107
289	20230601	152900	1722571900	25850	25850	25850	25850	0
290	20230601	152800	1722571900	25850	25850	25850	25850	0
291	20230601	152700	1722571900	25850	25850	25850	25850	0
292	20230601	152600	1722571900	25850	25850	25850	25850	0
293	20230601	152500	1722571900	25850	25850	25850	25850	0
294	20230601	152400	1722571900	25850	25850	25850	25850	0
295	20230601	152300	1722571900	25850	25850	25850	25850	0
296	20230601	152200	1722571900	25850	25850	25850	25850	0
297	20230601	152100	1722571900	25850	25850	25850	25850	0
298	20230601	152000	1722571900	25850	25850	25850	25850	0
299	20230601	151900	1722571900	25850	25900	25900	25850	64
300	20230601	151800	1720914800	25900	25850	25900	25750	333
301	20230601	151700	1712322900	25850	25850	25850	25850	10
302	20230601	151600	1712064400	25800	25800	25900	25800	109
303	20230601	151500	1709251850	25750	25750	25800	25750	44
304	20230601	151400	1708118350	25800	25800	25800	25800	93
305	20230601	151300	1705718950	25900	25800	25900	25750	113
306	20230601	151200	1702803450	25900	25850	25900	25800	1840
307	20230601	151100	1655323850	25800	25800	25800	25800	9
308	20230601	151000	1655091650	25800	25850	25850	25800	102
309	20230601	150900	1652456400	25850	25850	25850	25850	157
310	20230601	150800	1648397950	25850	25800	25850	25800	31
311	20230601	150700	1647597800	25800	25850	25850	25800	338
312	20230601	150600	1638860950	25850	25900	25900	25850	39
313	20230601	150500	1637851300	25850	25850	25850	25850	23
314	20230601	150400	1637256750	25850	25850	25850	25850	57
315	20230601	150300	1635783300	25850	25900	25900	25850	233
316	20230601	150200	1629748800	25950	25950	25950	25950	0
317	20230601	150100	1629748800	25950	25950	25950	25950	1
318	20230601	150000	1629722850	25950	25850	25950	25850	58
319	20230601	145900	1628220350	25850	26000	26000	25850	285
320	20230601	145800	1620838500	25950	25950	25950	25950	25
321	20230601	145700	1620189750	26000	25950	26000	25900	54
322	20230601	145600	1618789350	25950	25950	25950	25950	0
323	20230601	145500	1618789350	25950	25900	26000	25900	64
324	20230601	145400	1617130250	25900	26000	26000	25900	1024
325	20230601	145300	1590591650	25950	25950	25950	25950	20
326	20230601	145200	1590072650	26000	26000	26000	25950	254
327	20230601	145100	1583469900	25950	25950	25950	25950	40
328	20230601	145000	1582431900	25950	25950	25950	25950	7
329	20230601	144900	1582250250	25950	26000	26000	25950	25
330	20230601	144800	1581601450	26000	26000	26000	26000	96
331	20230601	144700	1579105450	25950	26000	26000	25950	27
332	20230601	144600	1578404450	26000	25950	26000	25950	60
333	20230601	144500	1576845450	26000	26000	26000	25950	82
334	20230601	144400	1574717050	26000	26000	26000	25950	379
335	20230601	144300	1564865900	26000	25950	26000	25950	10
336	20230601	144200	1564606300	25950	25900	25950	25900	56
337	20230601	144100	1563154100	25950	25900	25950	25900	66
338	20230601	144000	1561441500	25900	25950	25950	25900	48
339	20230601	143900	1560198200	25950	25900	25950	25900	7
340	20230601	143800	1560016800	25850	25900	25900	25850	35
341	20230601	143700	1559110750	25850	25950	25950	25850	74
342	20230601	143600	1557195300	25950	25900	25950	25900	126
343	20230601	143500	1553930600	25950	26000	26000	25950	128
344	20230601	143400	1550606550	26000	26050	26050	26000	22
345	20230601	143300	1550034450	26000	26000	26000	26000	24
346	20230601	143200	1549410450	25950	26050	26050	25950	179
347	20230601	143100	1544760600	25950	26050	26050	25950	4
348	20230601	143000	1544656500	26000	26000	26000	25950	56
349	20230601	142900	1543201500	26050	26000	26050	26000	25
350	20230601	142800	1542551450	25950	26000	26000	25950	50
351	20230601	142700	1541252450	25950	25950	25950	25950	25
352	20230601	142600	1540603700	25950	26000	26000	25950	44
353	20230601	142500	1539460700	26000	25950	26000	25950	29
354	20230601	142400	1538708000	25950	25950	26000	25950	514
355	20230601	142300	1525369500	25950	25950	25950	25950	40
356	20230601	142200	1524331500	25900	25950	25950	25900	77
357	20230601	142100	1522335650	25950	25950	25950	25950	4
358	20230601	142000	1522231850	25900	25950	25950	25900	89
359	20230601	141900	1519924550	25950	25900	25950	25900	47
360	20230601	141800	1518705900	25900	25900	25900	25900	51
361	20230601	141700	1517385000	25950	25950	25950	25900	77
362	20230601	141600	1515389150	25950	25950	25950	25950	31
363	20230601	141500	1514584700	25900	25900	25900	25900	46
364	20230601	141400	1513393300	25950	25950	25950	25950	29
365	20230601	141300	1512640750	25950	25900	25950	25900	92
366	20230601	141200	1510256600	25900	25950	25950	25900	110
367	20230601	141100	1507406400	25950	25950	25950	25900	559
368	20230601	141000	1492901400	26000	25950	26000	25950	117
369	20230601	140900	1489861450	25950	26000	26000	25950	28
370	20230601	140800	1489133650	26000	26000	26000	26000	1
371	20230601	140700	1489107650	25950	25950	26000	25900	618
372	20230601	140600	1473071500	25950	25950	25950	25950	77
373	20230601	140500	1471073350	25900	25900	25900	25850	307
374	20230601	140400	1463123350	25900	25950	25950	25850	282
375	20230601	140300	1455820400	25900	25900	25950	25900	69
376	20230601	140200	1454032100	25900	25900	25900	25900	0
377	20230601	140100	1454032100	25900	25950	25950	25900	23
378	20230601	140000	1453436250	25900	25950	25950	25900	35
379	20230601	135900	1452529300	25900	25900	25900	25900	25
380	20230601	135800	1451881800	25900	25950	25950	25900	30
381	20230601	135700	1451104650	25900	25950	25950	25900	54
382	20230601	135600	1449704350	25950	25950	25950	25950	24
383	20230601	135500	1449081550	25900	25950	25950	25900	106
384	20230601	135400	1446333450	25950	25900	25950	25900	21
385	20230601	135300	1445789500	25950	25950	25950	25950	34
386	20230601	135200	1444907200	25900	25900	25950	25900	146
387	20230601	135100	1441125750	25950	25950	25950	25950	30
388	20230601	135000	1440347250	25900	25900	25950	25900	70
389	20230601	134900	1438533050	25950	25950	25950	25950	0
390	20230601	134800	1438533050	25950	26000	26000	25900	96
391	20230601	134700	1436044300	25950	25950	25950	25950	16
392	20230601	134600	1435629100	25950	25950	25950	25950	10
393	20230601	134500	1435369600	26000	26000	26000	25950	71
394	20230601	134400	1433525650	25950	25950	26050	25950	40
395	20230601	134300	1432486050	26000	26000	26000	25950	103
396	20230601	134200	1429809350	25950	26000	26000	25950	24
397	20230601	134100	1429186350	26000	26000	26000	26000	24
398	20230601	134000	1428562350	25900	25950	26000	25900	153
399	20230601	133900	1424598200	25900	25950	25950	25900	103
400	20230601	133800	1421930350	25900	26000	26000	25900	306
401	20230601	133700	1414003450	25900	25950	25950	25900	50
402	20230601	133600	1412707100	26000	26000	26000	25950	22
403	20230601	133500	1412135950	25950	26050	26050	25950	80
404	20230601	133400	1410056250	26050	26050	26050	26050	44
405	20230601	133300	1408910050	26050	26050	26100	26050	51
406	20230601	133200	1407581250	26050	26050	26050	26050	20
407	20230601	133100	1407060250	26100	26050	26100	26050	49
408	20230601	133000	1405781850	26050	26050	26100	26050	219
409	20230601	132900	1400076400	26000	26000	26000	26000	20
410	20230601	132800	1399556400	26000	26000	26000	25950	756
411	20230601	132700	1379936050	26000	25950	26000	25950	30
412	20230601	132600	1379157050	26000	26000	26000	26000	3
413	20230601	132500	1379079050	25950	26000	26000	25950	55
414	20230601	132400	1377650350	26050	26050	26050	26050	25
415	20230601	132300	1376999100	26000	26000	26000	26000	119
416	20230601	132200	1373905100	26000	26000	26000	26000	62
417	20230601	132100	1372293100	26000	26050	26050	26000	36
418	20230601	132000	1371355700	26000	26000	26050	26000	135
419	20230601	131900	1367843100	26000	26000	26000	25950	47
420	20230601	131800	1366622100	26000	26000	26000	25950	54
421	20230601	131700	1365219400	26000	25950	26000	25950	22
422	20230601	131600	1364648400	26000	26000	26000	26000	25
423	20230601	131500	1363998400	26000	26000	26000	26000	29
424	20230601	131400	1363244400	25950	25950	25950	25950	20
425	20230601	131300	1362725400	25950	25950	25950	25950	45
426	20230601	131200	1361557650	26000	26000	26000	26000	28
427	20230601	131100	1360829650	25950	26000	26000	25950	44
428	20230601	131000	1359686650	25950	26000	26000	25950	32
429	20230601	130900	1358855950	26000	26000	26050	26000	46
430	20230601	130800	1357658700	26000	26000	26050	26000	39
431	20230601	130700	1356644650	26000	26000	26050	26000	25
432	20230601	130600	1355994600	26000	25950	26000	25950	53
433	20230601	130500	1354617900	25950	26000	26000	25950	47
434	20230601	130400	1353396900	26000	26000	26000	26000	2
435	20230601	130300	1353344900	25950	26000	26000	25950	83
436	20230601	130200	1351189150	26000	26000	26000	26000	20
437	20230601	130100	1350669150	26000	26000	26050	26000	38
438	20230601	130000	1349681050	26050	26050	26050	26000	164
439	20230601	125900	1345414850	26000	26050	26050	26000	39
440	20230601	125800	1344399400	26050	25950	26050	25950	642
441	20230601	125700	1327713550	25950	25950	25950	25950	23
442	20230601	125600	1327116700	25950	25900	25950	25900	177
443	20230601	125500	1322530850	25900	25950	25950	25900	32
444	20230601	125400	1321700650	25950	25900	25950	25900	22
445	20230601	125300	1321130750	25950	26000	26000	25950	63
446	20230601	125200	1319494700	25950	26000	26000	25950	436
447	20230601	125100	1308179350	25950	25950	25950	25950	26
448	20230601	125000	1307504650	26000	25950	26000	25950	47
449	20230601	124900	1306283650	26000	26000	26000	26000	33
450	20230601	124800	1305425650	26000	26000	26000	25950	58
451	20230601	124700	1303919900	26000	26000	26000	26000	28
452	20230601	124600	1303191900	26000	25950	26000	25900	151
453	20230601	124500	1299275700	25950	25900	25950	25900	197
454	20230601	124400	1294173300	25900	25850	25900	25850	54
455	20230601	124300	1292775700	25850	25900	25900	25850	90
456	20230601	124200	1290448000	25850	25900	25900	25850	21
457	20230601	124100	1289905100	25900	25850	25900	25850	50
458	20230601	124000	1288611400	25900	25950	25950	25900	204
459	20230601	123900	1283326650	25950	25900	25950	25900	22
460	20230601	123800	1282756750	25850	25950	25950	25850	26
461	20230601	123700	1282084550	25900	25900	25900	25900	24
462	20230601	123600	1281462950	25900	25850	25950	25850	93
463	20230601	123500	1279056950	25850	25850	25850	25850	0
464	20230601	123400	1279056950	25850	25950	25950	25850	45
465	20230601	123300	1277892350	25850	25900	25950	25850	71
466	20230601	123200	1276053550	25950	25950	25950	25950	10
467	20230601	123100	1275794050	25900	25900	25900	25850	45
468	20230601	123000	1274629800	25950	25900	25950	25900	28
469	20230601	122900	1273904500	25900	25850	25900	25850	25
470	20230601	122800	1273258000	25900	25850	25900	25850	52
471	20230601	122700	1271912500	25900	25850	25900	25850	131
472	20230601	122600	1268524950	25850	25900	25900	25850	111
473	20230601	122500	1265655000	25900	25850	25900	25850	44
474	20230601	122400	1264516400	25900	25900	25900	25900	23
475	20230601	122300	1263920700	25850	25900	25900	25850	90
476	20230601	122200	1261593000	25900	25900	25900	25900	20
477	20230601	122100	1261075000	25850	25850	25900	25850	209
478	20230601	122000	1255666150	25900	25900	25900	25900	24
479	20230601	121900	1255044550	25900	25900	25900	25850	23
480	20230601	121800	1254449850	25850	25850	25850	25850	26
481	20230601	121700	1253777750	25850	25900	25900	25850	125
482	20230601	121600	1250545300	25850	25850	25850	25850	26
483	20230601	121500	1249873200	25900	25850	25900	25850	44
484	20230601	121400	1248734600	25900	25900	25900	25900	5
485	20230601	121300	1248605100	25800	25900	25950	25800	590
486	20230601	121200	1233350100	25900	25900	25900	25900	32
487	20230601	121100	1232521300	25850	25900	25900	25850	80
488	20230601	121000	1230451600	25900	25900	25900	25900	49
489	20230601	120900	1229182500	25900	25850	25900	25850	154
490	20230601	120800	1225196200	25900	25850	25900	25850	45
491	20230601	120700	1224031750	25900	25950	26000	25900	161
492	20230601	120600	1219858200	25900	25900	25900	25900	45
493	20230601	120500	1218692700	25950	25950	25950	25950	7
494	20230601	120400	1218511050	25950	25900	25950	25850	178
495	20230601	120300	1213901700	25900	25900	26000	25850	860
496	20230601	120200	1191595900	25950	25950	25950	25850	190
497	20230601	120100	1186670400	25850	25900	25900	25850	51
498	20230601	120000	1185350800	25900	25850	25900	25850	30
499	20230601	115900	1184575050	25900	25900	25900	25850	37
500	20230601	115800	1183616800	25900	25850	25900	25850	49
501	20230601	115700	1182348700	25850	25850	25850	25850	15
502	20230601	115600	1181960950	25900	25900	25900	25850	157
503	20230601	115500	1177897150	25900	25850	25900	25800	47
504	20230601	115400	1176681300	25850	25850	25850	25800	48
505	20230601	115300	1175441500	25900	25850	25900	25850	55
506	20230601	115200	1174019550	25800	25850	25850	25800	53
507	20230601	115100	1172650750	25800	25850	25850	25800	59
508	20230601	115000	1171127150	25850	25850	25850	25850	8
509	20230601	114900	1170920350	25850	25800	25850	25800	50
510	20230601	114800	1169629350	25850	25800	25850	25800	32
511	20230601	114700	1168802400	25850	25800	25850	25800	2
512	20230601	114600	1168750750	25800	25850	25850	25750	54
513	20230601	114500	1167358650	25800	25850	25850	25800	30
514	20230601	114400	1166583400	25800	25800	25850	25750	187
515	20230601	114300	1161760050	25800	25800	25800	25750	62
516	20230601	114200	1160162200	25750	25800	25800	25750	52
517	20230601	114100	1158821900	25800	25750	25800	25750	106
518	20230601	114000	1156092300	25800	25800	25800	25750	49
519	20230601	113900	1154828350	25800	25800	25800	25750	51
520	20230601	113800	1153513850	25750	25850	25850	25750	183
521	20230601	113700	1148794150	25800	25850	25850	25750	41
522	20230601	113600	1147736550	25800	25800	25850	25800	57
523	20230601	113500	1146264650	25850	25850	25850	25800	48
524	20230601	113400	1145024850	25800	25800	25850	25800	33
525	20230601	113300	1144173350	25800	25850	25850	25800	60
526	20230601	113200	1142622600	25850	25850	25900	25850	11
527	20230601	113100	1142338200	25800	25800	25800	25800	47
528	20230601	113000	1141125600	25900	25850	25900	25850	46
529	20230601	112900	1139935250	25850	25850	25850	25800	47
530	20230601	112800	1138721300	25900	25900	25900	25900	1
531	20230601	112700	1138695400	25850	25800	25900	25800	57
532	20230601	112600	1137222900	25850	25850	25850	25850	32
533	20230601	112500	1136395700	25900	25900	25900	25850	36
534	20230601	112400	1135464800	25900	25850	25900	25800	32
535	20230601	112300	1134638750	25850	25850	25900	25850	110
536	20230601	112200	1131793850	25850	25850	25850	25850	132
537	20230601	112100	1128381650	25800	25850	25850	25800	53
538	20230601	112000	1127014150	25800	25800	25800	25750	24
539	20230601	111900	1126395400	25750	25800	25800	25750	47
540	20230601	111800	1125183800	25800	25750	25800	25750	67
541	20230601	111700	1123457950	25800	25800	25800	25750	53
542	20230601	111600	1122091600	25750	25800	25800	25750	49
543	20230601	111500	1120827650	25800	25850	25850	25800	26
544	20230601	111400	1120156250	25850	25800	25850	25800	314
545	20230601	111300	1112053850	25800	25800	25850	25750	594
546	20230601	111200	1096728600	25750	25750	25750	25750	51
547	20230601	111100	1095415350	25800	25800	25800	25750	115
548	20230601	111000	1092451050	25800	25750	25800	25750	47
549	20230601	110900	1091239450	25750	25750	25800	25750	42
550	20230601	110800	1090157400	25800	25750	25800	25750	54
551	20230601	110700	1088765450	25800	25750	25800	25750	54
552	20230601	110600	1087373750	25750	25750	25750	25750	221
553	20230601	110500	1081683000	25700	25700	25700	25700	5
554	20230601	110400	1081554500	25750	25700	25750	25700	169
555	20230601	110300	1077210000	25700	25700	25750	25700	123
556	20230601	110200	1074047700	25700	25700	25700	25650	51
557	20230601	110100	1072738250	25650	25700	25700	25650	53
558	20230601	110000	1071377700	25700	25650	25700	25650	70
559	20230601	105900	1069580000	25650	25650	25650	25650	97
560	20230601	105800	1067091950	25750	25650	25750	25650	294
561	20230601	105700	1059550100	25650	25650	25750	25650	119
562	20230601	105600	1056492400	25650	25700	25700	25650	31
563	20230601	105500	1055696950	25700	25700	25700	25700	132
564	20230601	105400	1052304550	25750	25800	25850	25700	166
565	20230601	105300	1048036750	25700	25750	25800	25700	230
566	20230601	105200	1042118000	25700	25700	25750	25650	46
567	20230601	105100	1040935800	25700	25650	25750	25650	312
568	20230601	105000	1032924850	25650	25650	25650	25600	1042
569	20230601	104900	1006237300	25600	25600	25650	25600	1081
570	20230601	104800	978556200	25600	25700	25700	25550	5894
571	20230601	104700	827452500	25700	25700	25750	25700	404
572	20230601	104600	817053700	25750	25800	25800	25750	1714
573	20230601	104500	772909100	25750	25800	25900	25750	279
574	20230601	104400	765709700	25800	25850	25850	25800	80
575	20230601	104300	763644250	25800	25850	25850	25800	30
576	20230601	104200	762870150	25900	25850	25900	25800	121
577	20230601	104100	759746300	25800	25750	25800	25750	293
578	20230601	104000	752195450	25800	25950	25950	25800	2762
579	20230601	103900	680814650	25950	26050	26050	25950	79
580	20230601	103800	678761800	26000	26000	26000	26000	214
581	20230601	103700	673197800	25950	26000	26000	25950	76
582	20230601	103600	671224450	25950	26000	26000	25950	30
583	20230601	103500	670444750	26000	26000	26000	26000	42
584	20230601	103400	669352750	26050	26050	26050	26050	50
585	20230601	103300	668050250	26150	26150	26200	26050	47
586	20230601	103200	666823650	26100	26150	26150	26100	27
587	20230601	103100	666117650	26200	26100	26200	26100	63
588	20230601	103000	664471700	26100	26100	26200	26100	147
589	20230601	102900	660632750	26150	26000	26150	26000	52
590	20230601	102800	659278350	26000	25900	26000	25900	392
591	20230601	102700	649101850	25900	25900	25900	25900	40
592	20230601	102600	648065850	25850	25900	25900	25850	77
593	20230601	102500	646074100	25850	25900	25900	25850	35
594	20230601	102400	645167850	25850	25850	25900	25850	169
595	20230601	102300	640793100	25900	25800	25900	25800	202
596	20230601	102200	635571800	25800	25800	25850	25800	434
597	20230601	102100	624373200	25800	25900	25900	25800	458
598	20230601	102000	612531950	25850	25850	25900	25850	55
599	20230601	101900	611110100	25850	25850	25900	25800	113
600	20230601	101800	608189350	25850	25800	25900	25800	86
601	20230601	101700	605966550	25800	25850	25900	25800	507
602	20230601	101600	592875000	25850	25800	25900	25800	187
603	20230601	101500	588042950	25800	25800	25850	25800	74
604	20230601	101400	586132300	25800	25850	25900	25800	212
605	20230601	101300	580652850	25850	25850	25900	25850	85
606	20230601	101200	578454400	25850	25850	25900	25850	104
607	20230601	101100	575764750	25850	25850	25900	25850	131
608	20230601	101000	572375650	25900	25850	25900	25850	88
609	20230601	100900	570098500	25850	25850	25900	25850	86
610	20230601	100800	567873700	25800	25950	25950	25800	503
611	20230601	100700	554867350	25950	25900	25950	25850	2222
612	20230601	100600	497345900	25900	25950	25950	25900	893
613	20230601	100500	474190400	25950	26050	26050	25950	739
614	20230601	100400	454987950	26150	26150	26150	26000	876
615	20230601	100300	432188800	26200	26200	26200	26150	48
616	20230601	100200	430932350	26150	26200	26200	26150	90
617	20230601	100100	428577650	26150	26100	26250	26050	344
618	20230601	100000	419607250	26150	26100	26150	26100	161
619	20230601	095900	415403900	26100	26150	26150	26100	41
620	20230601	095800	414332500	26150	26150	26200	26150	83
621	20230601	095700	412161750	26200	26150	26200	26150	52
622	20230601	095600	410800500	26200	26200	26200	26150	55
623	20230601	095500	409360750	26150	26150	26150	26150	23
624	20230601	095400	408759300	26150	26150	26200	26150	291
625	20230601	095300	401148300	26200	26200	26200	26150	275
626	20230601	095200	393953850	26200	26200	26200	26150	36
627	20230601	095100	393011900	26200	26150	26200	26150	70
628	20230601	095000	391180250	26150	26150	26200	26150	154
629	20230601	094900	387151550	26150	26200	26200	26150	48
630	20230601	094800	385895100	26200	26200	26200	26200	41
631	20230601	094700	384820900	26150	26100	26200	26100	72
632	20230601	094600	382939100	26100	26150	26200	26100	269
633	20230601	094500	375913500	26100	26200	26200	26100	663
634	20230601	094400	358600550	26200	26200	26250	26200	557
635	20230601	094300	344005150	26250	26250	26250	26250	328
636	20230601	094200	335395150	26250	26250	26250	26250	77
637	20230601	094100	333373900	26300	26350	26350	26300	214
638	20230601	094000	327745450	26400	26350	26400	26300	210
639	20230601	093900	322212000	26350	26350	26350	26350	4
640	20230601	093800	322106600	26350	26400	26400	26350	388
641	20230601	093700	311876200	26400	26350	26400	26300	41
642	20230601	093600	310795350	26350	26350	26400	26350	28
643	20230601	093500	310057500	26350	26350	26350	26350	2
644	20230601	093400	310004800	26350	26350	26350	26300	208
645	20230601	093300	304524100	26400	26400	26400	26400	34
646	20230601	093200	303626500	26350	26350	26350	26350	233
647	20230601	093100	297486950	26350	26350	26350	26300	19
648	20230601	093000	296987000	26300	26350	26350	26250	208
649	20230601	092900	291518250	26300	26300	26300	26300	29
650	20230601	092800	290755550	26300	26300	26350	26300	51
651	20230601	092700	289412050	26300	26400	26400	26300	337
652	20230601	092600	280540550	26550	26450	26550	26400	795
653	20230601	092500	259539350	26500	26500	26500	26450	48
654	20230601	092400	258267450	26500	26550	26550	26500	243
655	20230601	092300	251825300	26550	26450	26550	26450	609
656	20230601	092200	235673050	26450	26350	26450	26350	843
657	20230601	092100	213446750	26350	26200	26350	26200	2726
658	20230601	092000	141627900	26250	26000	26250	26000	410
659	20230601	091900	130917600	26050	26150	26150	26050	598
660	20230601	091800	115288250	26200	26250	26250	26200	219
661	20230601	091700	109550350	26200	26200	26250	26200	88
662	20230601	091600	107244650	26200	26200	26200	26200	290
663	20230601	091500	99646650	26200	26200	26200	26150	654
664	20230601	091400	82519300	26200	26200	26200	26200	49
665	20230601	091300	81235500	26200	26300	26300	26200	298
666	20230601	091200	73412200	26350	26200	26350	26200	348
667	20230601	091100	64278600	26150	26100	26200	26100	38
668	20230601	091000	63284800	26150	26150	26150	26150	10
669	20230601	090900	63023300	26150	26050	26150	26000	18
670	20230601	090800	62553800	26000	26050	26050	26000	416
671	20230601	090700	51737250	26000	26050	26050	26000	70
672	20230601	090600	49914000	26050	26100	26100	26050	462
673	20230601	090500	37870000	26100	26200	26300	26100	1015
674	20230601	090400	11295200	26200	26200	26200	26200	0
675	20230601	090300	11295200	26200	26150	26200	26150	87
676	20230601	090200	9019800	26150	26250	26250	26150	2
677	20230601	090100	8967400	26250	26200	26250	26150	176
678	20230601	090000	4362200	26150	26150	26150	26100	167