KissMeData/243840/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202100	958835700	45750	45750	45750	45750	254
3	20230601	202000	958835700	45750	45750	45750	45750	0
4	20230601	201900	958835700	45750	45750	45750	45750	0
5	20230601	201800	958835700	45750	45750	45750	45750	0
6	20230601	201700	958835700	45750	45750	45750	45750	0
7	20230601	201600	958835700	45750	45750	45750	45750	0
8	20230601	201500	958835700	45750	45750	45750	45750	0
9	20230601	201400	958835700	45750	45750	45750	45750	0
10	20230601	201300	958835700	45750	45750	45750	45750	0
11	20230601	201200	958835700	45750	45750	45750	45750	0
12	20230601	201100	958835700	45750	45750	45750	45750	0
13	20230601	201000	958835700	45750	45750	45750	45750	0
14	20230601	200900	958835700	45750	45750	45750	45750	0
15	20230601	200800	958835700	45750	45750	45750	45750	0
16	20230601	200700	958835700	45750	45750	45750	45750	0
17	20230601	200600	958835700	45750	45750	45750	45750	0
18	20230601	200500	958835700	45750	45750	45750	45750	0
19	20230601	200400	958835700	45750	45750	45750	45750	0
20	20230601	200300	958835700	45750	45750	45750	45750	0
21	20230601	200200	958835700	45750	45750	45750	45750	0
22	20230601	200100	958835700	45750	45750	45750	45750	0
23	20230601	200000	958835700	45750	45750	45750	45750	0
24	20230601	195900	958835700	45750	45750	45750	45750	0
25	20230601	195800	958835700	45750	45750	45750	45750	0
26	20230601	195700	958835700	45750	45750	45750	45750	0
27	20230601	195600	958835700	45750	45750	45750	45750	0
28	20230601	195500	958835700	45750	45750	45750	45750	0
29	20230601	195400	958835700	45750	45750	45750	45750	0
30	20230601	195300	958835700	45750	45750	45750	45750	0
31	20230601	195200	958835700	45750	45750	45750	45750	0
32	20230601	195100	958835700	45750	45750	45750	45750	254
33	20230601	195000	958835700	45750	45750	45750	45750	0
34	20230601	194900	958835700	45750	45750	45750	45750	0
35	20230601	194800	958835700	45750	45750	45750	45750	0
36	20230601	194700	958835700	45750	45750	45750	45750	0
37	20230601	194600	958835700	45750	45750	45750	45750	0
38	20230601	194500	958835700	45750	45750	45750	45750	0
39	20230601	194400	958835700	45750	45750	45750	45750	0
40	20230601	194300	958835700	45750	45750	45750	45750	0
41	20230601	194200	958835700	45750	45750	45750	45750	0
42	20230601	194100	958835700	45750	45750	45750	45750	0
43	20230601	194000	958835700	45750	45750	45750	45750	0
44	20230601	193900	958835700	45750	45750	45750	45750	0
45	20230601	193800	958835700	45750	45750	45750	45750	0
46	20230601	193700	958835700	45750	45750	45750	45750	0
47	20230601	193600	958835700	45750	45750	45750	45750	0
48	20230601	193500	958835700	45750	45750	45750	45750	0
49	20230601	193400	958835700	45750	45750	45750	45750	0
50	20230601	193300	958835700	45750	45750	45750	45750	0
51	20230601	193200	958835700	45750	45750	45750	45750	0
52	20230601	193100	958835700	45750	45750	45750	45750	0
53	20230601	193000	958835700	45750	45750	45750	45750	0
54	20230601	192900	958835700	45750	45750	45750	45750	0
55	20230601	192800	958835700	45750	45750	45750	45750	0
56	20230601	192700	958835700	45750	45750	45750	45750	0
57	20230601	192600	958835700	45750	45750	45750	45750	0
58	20230601	192500	958835700	45750	45750	45750	45750	0
59	20230601	192400	958835700	45750	45750	45750	45750	0
60	20230601	192300	958835700	45750	45750	45750	45750	0
61	20230601	192200	958835700	45750	45750	45750	45750	0
62	20230601	192100	958835700	45750	45750	45750	45750	254
63	20230601	192000	958835700	45750	45750	45750	45750	0
64	20230601	191900	958835700	45750	45750	45750	45750	0
65	20230601	191800	958835700	45750	45750	45750	45750	0
66	20230601	191700	958835700	45750	45750	45750	45750	0
67	20230601	191600	958835700	45750	45750	45750	45750	0
68	20230601	191500	958835700	45750	45750	45750	45750	0
69	20230601	191400	958835700	45750	45750	45750	45750	0
70	20230601	191300	958835700	45750	45750	45750	45750	0
71	20230601	191200	958835700	45750	45750	45750	45750	0
72	20230601	191100	958835700	45750	45750	45750	45750	0
73	20230601	191000	958835700	45750	45750	45750	45750	0
74	20230601	190900	958835700	45750	45750	45750	45750	0
75	20230601	190800	958835700	45750	45750	45750	45750	0
76	20230601	190700	958835700	45750	45750	45750	45750	0
77	20230601	190600	958835700	45750	45750	45750	45750	0
78	20230601	190500	958835700	45750	45750	45750	45750	0
79	20230601	190400	958835700	45750	45750	45750	45750	0
80	20230601	190300	958835700	45750	45750	45750	45750	0
81	20230601	190200	958835700	45750	45750	45750	45750	0
82	20230601	190100	958835700	45750	45750	45750	45750	0
83	20230601	190000	958835700	45750	45750	45750	45750	0
84	20230601	185900	958835700	45750	45750	45750	45750	0
85	20230601	185800	958835700	45750	45750	45750	45750	0
86	20230601	185700	958835700	45750	45750	45750	45750	0
87	20230601	185600	958835700	45750	45750	45750	45750	0
88	20230601	185500	958835700	45750	45750	45750	45750	0
89	20230601	185400	958835700	45750	45750	45750	45750	0
90	20230601	185300	958835700	45750	45750	45750	45750	0
91	20230601	185200	958835700	45750	45750	45750	45750	0
92	20230601	185100	958835700	45750	45750	45750	45750	254
93	20230601	185000	958835700	45750	45750	45750	45750	0
94	20230601	184900	958835700	45750	45750	45750	45750	0
95	20230601	184800	958835700	45750	45750	45750	45750	0
96	20230601	184700	958835700	45750	45750	45750	45750	0
97	20230601	184600	958835700	45750	45750	45750	45750	0
98	20230601	184500	958835700	45750	45750	45750	45750	0
99	20230601	184400	958835700	45750	45750	45750	45750	0
100	20230601	184300	958835700	45750	45750	45750	45750	0
101	20230601	184200	958835700	45750	45750	45750	45750	0
102	20230601	184100	958835700	45750	45750	45750	45750	0
103	20230601	184000	958835700	45750	45750	45750	45750	0
104	20230601	183900	958835700	45750	45750	45750	45750	0
105	20230601	183800	958835700	45750	45750	45750	45750	0
106	20230601	183700	958835700	45750	45750	45750	45750	0
107	20230601	183600	958835700	45750	45750	45750	45750	0
108	20230601	183500	958835700	45750	45750	45750	45750	0
109	20230601	183400	958835700	45750	45750	45750	45750	0
110	20230601	183300	958835700	45750	45750	45750	45750	0
111	20230601	183200	958835700	45750	45750	45750	45750	0
112	20230601	183100	958835700	45750	45750	45750	45750	0
113	20230601	183000	958835700	45750	45750	45750	45750	0
114	20230601	182900	958835700	45750	45750	45750	45750	0
115	20230601	182800	958835700	45750	45750	45750	45750	0
116	20230601	182700	958835700	45750	45750	45750	45750	0
117	20230601	182600	958835700	45750	45750	45750	45750	0
118	20230601	182500	958835700	45750	45750	45750	45750	0
119	20230601	182400	958835700	45750	45750	45750	45750	0
120	20230601	182300	958835700	45750	45750	45750	45750	0
121	20230601	182200	958835700	45750	45750	45750	45750	0
122	20230601	182100	958835700	45750	45750	45750	45750	254
123	20230601	182000	958835700	45750	45750	45750	45750	0
124	20230601	181900	958835700	45750	45750	45750	45750	0
125	20230601	181800	958835700	45750	45750	45750	45750	0
126	20230601	181700	958835700	45750	45750	45750	45750	0
127	20230601	181600	958835700	45750	45750	45750	45750	0
128	20230601	181500	958835700	45750	45750	45750	45750	0
129	20230601	181400	958835700	45750	45750	45750	45750	0
130	20230601	181300	958835700	45750	45750	45750	45750	0
131	20230601	181200	958835700	45750	45750	45750	45750	0
132	20230601	181100	958835700	45750	45750	45750	45750	0
133	20230601	181000	958835700	45750	45750	45750	45750	0
134	20230601	180900	958835700	45750	45750	45750	45750	0
135	20230601	180800	958835700	45750	45750	45750	45750	0
136	20230601	180700	958835700	45750	45750	45750	45750	0
137	20230601	180600	958835700	45750	45750	45750	45750	0
138	20230601	180500	958835700	45750	45750	45750	45750	0
139	20230601	180400	958835700	45750	45750	45750	45750	0
140	20230601	180300	958835700	45750	45750	45750	45750	0
141	20230601	180200	958835700	45750	45750	45750	45750	0
142	20230601	180100	958835700	45750	45750	45750	45750	0
143	20230601	180000	958835700	45750	45750	45750	45750	0
144	20230601	175900	958835700	45750	45750	45750	45750	0
145	20230601	175800	958835700	45750	45750	45750	45750	0
146	20230601	175700	958835700	45750	45750	45750	45750	0
147	20230601	175600	958835700	45750	45750	45750	45750	0
148	20230601	175500	958835700	45750	45750	45750	45750	0
149	20230601	175400	958835700	45750	45750	45750	45750	0
150	20230601	175300	958835700	45750	45750	45750	45750	0
151	20230601	175200	958835700	45750	45750	45750	45750	0
152	20230601	175100	958835700	45750	45750	45750	45750	254
153	20230601	175000	958835700	45750	45750	45750	45750	0
154	20230601	174900	958835700	45750	45750	45750	45750	0
155	20230601	174800	958835700	45750	45750	45750	45750	0
156	20230601	174700	958835700	45750	45750	45750	45750	0
157	20230601	174600	958835700	45750	45750	45750	45750	0
158	20230601	174500	958835700	45750	45750	45750	45750	0
159	20230601	174400	958835700	45750	45750	45750	45750	0
160	20230601	174300	958835700	45750	45750	45750	45750	0
161	20230601	174200	958835700	45750	45750	45750	45750	0
162	20230601	174100	958835700	45750	45750	45750	45750	0
163	20230601	174000	958835700	45750	45750	45750	45750	0
164	20230601	173900	958835700	45750	45750	45750	45750	0
165	20230601	173800	958835700	45750	45750	45750	45750	0
166	20230601	173700	958835700	45750	45750	45750	45750	0
167	20230601	173600	958835700	45750	45750	45750	45750	0
168	20230601	173500	958835700	45750	45750	45750	45750	0
169	20230601	173400	958835700	45750	45750	45750	45750	0
170	20230601	173300	958835700	45750	45750	45750	45750	0
171	20230601	173200	958835700	45750	45750	45750	45750	0
172	20230601	173100	958835700	45750	45750	45750	45750	0
173	20230601	173000	958835700	45750	45750	45750	45750	0
174	20230601	172900	958835700	45750	45750	45750	45750	0
175	20230601	172800	958835700	45750	45750	45750	45750	0
176	20230601	172700	958835700	45750	45750	45750	45750	0
177	20230601	172600	958835700	45750	45750	45750	45750	0
178	20230601	172500	958835700	45750	45750	45750	45750	0
179	20230601	172400	958835700	45750	45750	45750	45750	0
180	20230601	172300	958835700	45750	45750	45750	45750	0
181	20230601	172200	958835700	45750	45750	45750	45750	0
182	20230601	172100	958835700	45750	45750	45750	45750	254
183	20230601	172000	958835700	45750	45750	45750	45750	0
184	20230601	171900	958835700	45750	45750	45750	45750	0
185	20230601	171800	958835700	45750	45750	45750	45750	0
186	20230601	171700	958835700	45750	45750	45750	45750	0
187	20230601	171600	958835700	45750	45750	45750	45750	0
188	20230601	171500	958835700	45750	45750	45750	45750	0
189	20230601	171400	958835700	45750	45750	45750	45750	0
190	20230601	171300	958835700	45750	45750	45750	45750	0
191	20230601	171200	958835700	45750	45750	45750	45750	0
192	20230601	171100	958835700	45750	45750	45750	45750	0
193	20230601	171000	958835700	45750	45750	45750	45750	0
194	20230601	170900	958835700	45750	45750	45750	45750	0
195	20230601	170800	958835700	45750	45750	45750	45750	0
196	20230601	170700	958835700	45750	45750	45750	45750	0
197	20230601	170600	958835700	45750	45750	45750	45750	0
198	20230601	170500	958835700	45750	45750	45750	45750	0
199	20230601	170400	958835700	45750	45750	45750	45750	0
200	20230601	170300	958835700	45750	45750	45750	45750	0
201	20230601	170200	958835700	45750	45750	45750	45750	0
202	20230601	170100	958835700	45750	45750	45750	45750	0
203	20230601	170000	958835700	45750	45750	45750	45750	0
204	20230601	165900	958835700	45750	45750	45750	45750	0
205	20230601	165800	958835700	45750	45750	45750	45750	0
206	20230601	165700	958835700	45750	45750	45750	45750	0
207	20230601	165600	958835700	45750	45750	45750	45750	0
208	20230601	165500	958835700	45750	45750	45750	45750	0
209	20230601	165400	958835700	45750	45750	45750	45750	0
210	20230601	165300	958835700	45750	45750	45750	45750	0
211	20230601	165200	958835700	45750	45750	45750	45750	0
212	20230601	165100	958835700	45750	45750	45750	45750	254
213	20230601	165000	958835700	45750	45750	45750	45750	0
214	20230601	164900	958835700	45750	45750	45750	45750	0
215	20230601	164800	958835700	45750	45750	45750	45750	0
216	20230601	164700	958835700	45750	45750	45750	45750	0
217	20230601	164600	958835700	45750	45750	45750	45750	0
218	20230601	164500	958835700	45750	45750	45750	45750	0
219	20230601	164400	958835700	45750	45750	45750	45750	0
220	20230601	164300	958835700	45750	45750	45750	45750	0
221	20230601	164200	958835700	45750	45750	45750	45750	0
222	20230601	164100	958835700	45750	45750	45750	45750	0
223	20230601	164000	958835700	45750	45750	45750	45750	0
224	20230601	163900	958835700	45750	45750	45750	45750	0
225	20230601	163800	958835700	45750	45750	45750	45750	0
226	20230601	163700	958835700	45750	45750	45750	45750	0
227	20230601	163600	958835700	45750	45750	45750	45750	0
228	20230601	163500	958835700	45750	45750	45750	45750	0
229	20230601	163400	958835700	45750	45750	45750	45750	0
230	20230601	163300	958835700	45750	45750	45750	45750	0
231	20230601	163200	958835700	45750	45750	45750	45750	0
232	20230601	163100	958835700	45750	45750	45750	45750	0
233	20230601	163000	958835700	45750	45750	45750	45750	0
234	20230601	162900	958835700	45750	45750	45750	45750	0
235	20230601	162800	958835700	45750	45750	45750	45750	0
236	20230601	162700	958835700	45750	45750	45750	45750	0
237	20230601	162600	958835700	45750	45750	45750	45750	0
238	20230601	162500	958835700	45750	45750	45750	45750	0
239	20230601	162400	958835700	45750	45750	45750	45750	0
240	20230601	162300	958835700	45750	45750	45750	45750	0
241	20230601	162200	958835700	45750	45750	45750	45750	0
242	20230601	162100	958835700	45750	45750	45750	45750	254
243	20230601	162000	958835700	45750	45750	45750	45750	0
244	20230601	161900	958835700	45750	45750	45750	45750	0
245	20230601	161800	958835700	45750	45750	45750	45750	0
246	20230601	161700	958835700	45750	45750	45750	45750	0
247	20230601	161600	958835700	45750	45750	45750	45750	0
248	20230601	161500	958835700	45750	45750	45750	45750	0
249	20230601	161400	958835700	45750	45750	45750	45750	0
250	20230601	161300	958835700	45750	45750	45750	45750	0
251	20230601	161200	958835700	45750	45750	45750	45750	0
252	20230601	161100	958835700	45750	45750	45750	45750	0
253	20230601	161000	958835700	45750	45750	45750	45750	0
254	20230601	160900	958835700	45750	45750	45750	45750	0
255	20230601	160800	958835700	45750	45750	45750	45750	0
256	20230601	160700	958835700	45750	45750	45750	45750	0
257	20230601	160600	958835700	45750	45750	45750	45750	0
258	20230601	160500	958835700	45750	45750	45750	45750	0
259	20230601	160400	958835700	45750	45750	45750	45750	0
260	20230601	160300	958835700	45750	45750	45750	45750	0
261	20230601	160200	958835700	45750	45750	45750	45750	0
262	20230601	160100	958835700	45750	45750	45750	45750	0
263	20230601	160000	958835700	45750	45750	45750	45750	0
264	20230601	155900	958835700	45750	45750	45750	45750	0
265	20230601	155800	958835700	45750	45750	45750	45750	0
266	20230601	155700	958835700	45750	45750	45750	45750	0
267	20230601	155600	958835700	45750	45750	45750	45750	0
268	20230601	155500	958835700	45750	45750	45750	45750	0
269	20230601	155400	958835700	45750	45750	45750	45750	0
270	20230601	155300	958835700	45750	45750	45750	45750	0
271	20230601	155200	958835700	45750	45750	45750	45750	0
272	20230601	155100	958835700	45750	45750	45750	45750	254
273	20230601	155000	958835700	45750	45750	45750	45750	0
274	20230601	154900	958835700	45750	45750	45750	45750	0
275	20230601	154800	958835700	45750	45750	45750	45750	0
276	20230601	154700	958835700	45750	45750	45750	45750	0
277	20230601	154600	958835700	45750	45750	45750	45750	0
278	20230601	154500	958835700	45750	45750	45750	45750	0
279	20230601	154400	958835700	45750	45750	45750	45750	0
280	20230601	154300	958835700	45750	45750	45750	45750	0
281	20230601	154200	958835700	45750	45750	45750	45750	0
282	20230601	154100	958835700	45750	45750	45750	45750	0
283	20230601	154000	958835700	45750	45750	45750	45750	0
284	20230601	153900	958835700	45750	45750	45750	45750	0
285	20230601	153800	958835700	45750	45750	45750	45750	0
286	20230601	153700	958835700	45750	45750	45750	45750	0
287	20230601	153600	958835700	45750	45750	45750	45750	0
288	20230601	153500	958835700	45750	45750	45750	45750	0
289	20230601	153400	958835700	45750	45750	45750	45750	0
290	20230601	153300	958835700	45750	45750	45750	45750	0
291	20230601	153200	958835700	45750	45750	45750	45750	0
292	20230601	153100	958835700	45750	45750	45750	45750	0
293	20230601	153000	958835700	45750	45750	45750	45750	254
294	20230601	152900	947215200	45750	45750	45750	45750	0
295	20230601	152800	947215200	45750	45750	45750	45750	0
296	20230601	152700	947215200	45750	45750	45750	45750	0
297	20230601	152600	947215200	45750	45750	45750	45750	0
298	20230601	152500	947215200	45750	45750	45750	45750	0
299	20230601	152400	947215200	45750	45750	45750	45750	0
300	20230601	152300	947215200	45750	45750	45750	45750	0
301	20230601	152200	947215200	45750	45750	45750	45750	0
302	20230601	152100	947215200	45750	45750	45750	45750	0
303	20230601	152000	947215200	45750	45750	45750	45750	0
304	20230601	151900	947215200	45750	45700	45750	45700	245
305	20230601	151800	936016800	45700	45700	45700	45700	0
306	20230601	151700	936016800	45700	45750	45750	45700	6
307	20230601	151600	935742350	45700	45750	45750	45700	228
308	20230601	151500	925316350	45800	45800	45800	45800	17
309	20230601	151400	924537750	45800	45800	45800	45800	13
310	20230601	151300	923942350	45800	45800	45800	45800	5
311	20230601	151200	923713350	45800	45750	45800	45750	167
312	20230601	151100	916070800	45650	45650	45650	45650	0
313	20230601	151000	916070800	45650	45650	45650	45650	2
314	20230601	150900	915979500	45700	45700	45700	45700	10
315	20230601	150800	915522500	45700	45650	45700	45650	15
316	20230601	150700	914837700	45700	45650	45700	45650	332
317	20230601	150600	899666900	45650	45650	45650	45650	5
318	20230601	150500	899438650	45650	45700	45700	45650	234
319	20230601	150400	888745300	45700	45700	45700	45700	0
320	20230601	150300	888745300	45700	45750	45750	45700	32
321	20230601	150200	887281900	45750	45750	45750	45750	1
322	20230601	150100	887236150	45700	45700	45700	45700	67
323	20230601	150000	884174250	45750	45700	45750	45700	36
324	20230601	145900	882527800	45700	45750	45750	45700	29
325	20230601	145800	881201300	45700	45700	45700	45700	0
326	20230601	145700	881201300	45700	45700	45700	45700	150
327	20230601	145600	874346300	45650	45700	45700	45650	403
328	20230601	145500	855931750	45750	45750	45750	45750	71
329	20230601	145400	852683500	45700	45700	45700	45700	10
330	20230601	145300	852226500	45700	45700	45750	45700	33
331	20230601	145200	850718350	45750	45700	45750	45700	6
332	20230601	145100	850444100	45700	45700	45700	45700	0
333	20230601	145000	850444100	45700	45750	45750	45700	4
334	20230601	144900	850261250	45750	45750	45750	45750	7
335	20230601	144800	849941000	45750	45750	45750	45750	8
336	20230601	144700	849575000	45800	45800	45800	45800	30
337	20230601	144600	848201000	45800	45750	45800	45750	11
338	20230601	144500	847697650	45750	45750	45800	45750	46
339	20230601	144400	845593100	45750	45750	45750	45750	24
340	20230601	144300	844495100	45700	45700	45700	45700	8
341	20230601	144200	844129500	45700	45700	45700	45700	13
342	20230601	144100	843535400	45700	45750	45750	45700	20
343	20230601	144000	842620800	45700	45750	45750	45700	49
344	20230601	143900	840380900	45750	45700	45750	45700	23
345	20230601	143800	839329700	45750	45750	45750	45750	0
346	20230601	143700	839329700	45750	45700	45750	45700	20
347	20230601	143600	838415200	45700	45750	45750	45700	116
348	20230601	143500	833112450	45750	45700	45750	45700	30
349	20230601	143400	831740750	45700	45750	45750	45700	5
350	20230601	143300	831512200	45700	45750	45750	45700	787
351	20230601	143200	795535950	45750	45750	45800	45750	23
352	20230601	143100	794483250	45750	45750	45750	45750	24
353	20230601	143000	793385250	45750	45750	45750	45750	6
354	20230601	142900	793110750	45800	45800	45800	45800	2
355	20230601	142800	793019150	45750	45750	45750	45750	14
356	20230601	142700	792378650	45800	45800	45800	45800	10
357	20230601	142600	791920650	45750	45750	45750	45750	7
358	20230601	142500	791600400	45800	45800	45800	45800	2
359	20230601	142400	791508800	45800	45750	45800	45750	15
360	20230601	142300	790821850	45750	45750	45750	45750	14
361	20230601	142200	790181350	45750	45750	45750	45750	0
362	20230601	142100	790181350	45750	45750	45750	45750	22
363	20230601	142000	789174850	45750	45750	45750	45750	0
364	20230601	141900	789174850	45750	45750	45750	45750	21
365	20230601	141800	788214100	45750	45750	45750	45750	15
366	20230601	141700	787527850	45750	45750	45750	45750	96
367	20230601	141600	783135850	45750	45750	45750	45750	120
368	20230601	141500	777645850	45750	45750	45750	45700	13
369	20230601	141400	777051150	45700	45700	45700	45700	30
370	20230601	141300	775680150	45700	45750	45750	45700	287
371	20230601	141200	762552000	45750	45750	45750	45750	104
372	20230601	141100	757794000	45750	45750	45750	45750	14
373	20230601	141000	757153500	45750	45750	45750	45750	28
374	20230601	140900	755872500	45750	45750	45750	45750	0
375	20230601	140800	755872500	45750	45750	45750	45750	35
376	20230601	140700	754271250	45750	45750	45800	45750	73
377	20230601	140600	750930000	45800	45750	45800	45750	15
378	20230601	140500	750243500	45750	45750	45750	45750	0
379	20230601	140400	750243500	45750	45800	45800	45750	403
380	20230601	140300	731806100	45800	45800	45800	45800	19
381	20230601	140200	730935900	45750	45750	45750	45750	0
382	20230601	140100	730935900	45750	45800	45800	45750	14
383	20230601	140000	730295250	45750	45750	45750	45750	14
384	20230601	135900	729654750	45800	45800	45800	45800	53
385	20230601	135800	727227350	45800	45800	45800	45800	1
386	20230601	135700	727181550	45800	45800	45800	45800	13
387	20230601	135600	726586150	45800	45800	45800	45800	0
388	20230601	135500	726586150	45800	45800	45800	45800	7
389	20230601	135400	726265550	45800	45800	45800	45800	0
390	20230601	135300	726265550	45800	45800	45800	45800	12
391	20230601	135200	725715950	45800	45850	45850	45800	3
392	20230601	135100	725578500	45800	45800	45800	45800	5
393	20230601	135000	725349500	45800	45800	45800	45800	29
394	20230601	134900	724021300	45800	45800	45800	45800	23
395	20230601	134800	722967900	45750	45750	45750	45750	8
396	20230601	134700	722601900	45750	45750	45750	45750	0
397	20230601	134600	722601900	45750	45750	45750	45750	28
398	20230601	134500	721320900	45750	45750	45750	45750	0
399	20230601	134400	721320900	45750	45750	45750	45750	7
400	20230601	134300	721000650	45750	45750	45750	45750	12
401	20230601	134200	720451650	45750	45750	45750	45750	0
402	20230601	134100	720451650	45750	45750	45750	45750	18
403	20230601	134000	719628150	45750	45750	45750	45750	1
404	20230601	133900	719582400	45750	45750	45750	45750	55
405	20230601	133800	717066150	45800	45800	45800	45800	5
406	20230601	133700	716837150	45800	45750	45800	45750	16
407	20230601	133600	716104850	45750	45750	45750	45750	12
408	20230601	133500	715555850	45800	45750	45800	45750	11
409	20230601	133400	715052550	45750	45800	45800	45750	366
410	20230601	133300	698303000	45800	45800	45800	45800	0
411	20230601	133200	698303000	45800	45850	45850	45800	14
412	20230601	133100	697661750	45850	45850	45850	45850	1
413	20230601	133000	697615900	45800	45800	45800	45750	125
414	20230601	132900	691892000	45800	45800	45800	45800	9
415	20230601	132800	691479800	45850	45850	45850	45850	3
416	20230601	132700	691342250	45850	45850	45850	45850	12
417	20230601	132600	690792050	45850	45800	45850	45800	19
418	20230601	132500	689921100	45800	45900	45900	45800	925
419	20230601	132400	647522650	45900	45900	45900	45900	7
420	20230601	132300	647201350	45900	45900	45900	45900	0
421	20230601	132200	647201350	45900	45900	45900	45900	11
422	20230601	132100	646696450	45900	45900	45900	45900	11
423	20230601	132000	646191550	45950	45950	45950	45950	7
424	20230601	131900	645869900	45900	45950	45950	45900	8
425	20230601	131800	645502600	45900	45950	45950	45900	10
426	20230601	131700	645043550	45900	45900	45900	45900	6
427	20230601	131600	644768150	45900	45900	45900	45900	0
428	20230601	131500	644768150	45900	45900	45900	45900	19
429	20230601	131400	643896050	45900	45950	45950	45900	88
430	20230601	131300	639856400	45950	45950	45950	45950	5
431	20230601	131200	639626650	45900	45900	45900	45900	0
432	20230601	131100	639626650	45900	45950	45950	45900	12
433	20230601	131000	639075700	45950	46000	46000	45950	3
434	20230601	130900	638937800	46000	46000	46000	45950	10
435	20230601	130800	638478150	45950	45950	45950	45950	21
436	20230601	130700	637513200	45950	45950	45950	45950	0
437	20230601	130600	637513200	45950	45950	45950	45950	28
438	20230601	130500	636226600	45950	45950	45950	45950	1
439	20230601	130400	636180650	45950	45950	45950	45950	5
440	20230601	130300	635950900	45900	45900	45900	45900	0
441	20230601	130200	635950900	45900	45950	45950	45900	310
442	20230601	130100	621720900	45950	45950	45950	45950	11
443	20230601	130000	621215450	46000	46000	46000	46000	1
444	20230601	125900	621169450	46000	46000	46000	45950	15
445	20230601	125800	620480000	46000	46000	46000	46000	4
446	20230601	125700	620296000	45950	46000	46000	45950	20
447	20230601	125600	619376800	46000	46000	46000	46000	2
448	20230601	125500	619284800	45950	45950	45950	45950	6
449	20230601	125400	619009100	45950	45950	45950	45950	10
450	20230601	125300	618549600	45950	45950	45950	45950	0
451	20230601	125200	618549600	45950	45950	45950	45950	27
452	20230601	125100	617308950	45900	45900	45900	45900	0
453	20230601	125000	617308950	45900	45950	45950	45900	19
454	20230601	124900	616436700	45950	45900	45950	45900	18
455	20230601	124800	615609650	45950	45950	45950	45950	0
456	20230601	124700	615609650	45950	46000	46000	45950	260
457	20230601	124600	603655100	46050	46000	46050	46000	10
458	20230601	124500	603195050	46000	46000	46000	46000	154
459	20230601	124400	596111050	46000	46000	46000	46000	154
460	20230601	124300	589027050	46000	46000	46000	46000	13
461	20230601	124200	588429050	46000	46000	46000	46000	7
462	20230601	124100	588107050	46000	46000	46000	46000	50
463	20230601	124000	585807050	46000	46000	46000	46000	12
464	20230601	123900	585255050	46000	46000	46000	46000	8
465	20230601	123800	584887050	46000	46000	46000	46000	0
466	20230601	123700	584887050	46000	46000	46000	46000	5
467	20230601	123600	584657050	46000	46000	46000	46000	13
468	20230601	123500	584059050	46050	46100	46100	46050	21
469	20230601	123400	583091000	46050	46050	46050	46050	156
470	20230601	123300	575907200	46100	46100	46100	46050	20
471	20230601	123200	574985850	46050	46050	46050	46050	6
472	20230601	123100	574709550	46050	46050	46050	46050	0
473	20230601	123000	574709550	46050	46050	46050	46050	0
474	20230601	122900	574709550	46050	46050	46050	46050	35
475	20230601	122800	573097800	46100	46100	46100	46100	0
476	20230601	122700	573097800	46100	46100	46100	46100	6
477	20230601	122600	572821200	46100	46100	46100	46100	73
478	20230601	122500	569455900	46100	46100	46100	46100	0
479	20230601	122400	569455900	46100	46100	46100	46100	15
480	20230601	122300	568764400	46100	46100	46100	46100	8
481	20230601	122200	568395600	46100	46100	46100	46100	10
482	20230601	122100	567934600	46150	46150	46150	46150	0
483	20230601	122000	567934600	46150	46150	46150	46150	2
484	20230601	121900	567842300	46150	46150	46150	46150	11
485	20230601	121800	567334650	46150	46150	46150	46150	162
486	20230601	121700	559858350	46150	46150	46150	46150	0
487	20230601	121600	559858350	46150	46150	46150	46150	0
488	20230601	121500	559858350	46150	46150	46150	46150	11
489	20230601	121400	559350700	46150	46150	46150	46150	0
490	20230601	121300	559350700	46150	46150	46150	46150	0
491	20230601	121200	559350700	46150	46150	46150	46150	11
492	20230601	121100	558843050	46150	46150	46150	46150	0
493	20230601	121000	558843050	46150	46150	46150	46150	0
494	20230601	120900	558843050	46150	46150	46150	46150	0
495	20230601	120800	558843050	46150	46150	46150	46150	12
496	20230601	120700	558289250	46150	46200	46200	46150	3
497	20230601	120600	558150750	46150	46100	46150	46100	7
498	20230601	120500	557827800	46100	46100	46100	46100	9
499	20230601	120400	557412900	46150	46150	46150	46150	1
500	20230601	120300	557366750	46000	46000	46000	46000	0
501	20230601	120200	557366750	46000	46000	46000	46000	0
502	20230601	120100	557366750	46000	46050	46050	46000	11
503	20230601	120000	556860700	46050	46050	46050	46050	11
504	20230601	115900	556354150	46050	46050	46050	46050	1
505	20230601	115800	556308100	46050	46050	46050	46050	10
506	20230601	115700	555847600	46050	46050	46050	46050	0
507	20230601	115600	555847600	46050	46050	46050	46050	0
508	20230601	115500	555847600	46050	46050	46050	46050	1
509	20230601	115400	555801550	46050	46100	46100	46050	12
510	20230601	115300	555248800	46100	46100	46100	46100	20
511	20230601	115200	554326800	46100	46100	46100	46100	0
512	20230601	115100	554326800	46100	46150	46200	46050	504
513	20230601	115000	531096450	46150	46150	46150	46150	4
514	20230601	114900	530911850	46150	46150	46150	46150	0
515	20230601	114800	530911850	46150	46150	46150	46150	0
516	20230601	114700	530911850	46150	46150	46150	46150	8
517	20230601	114600	530542650	46150	46150	46150	46150	0
518	20230601	114500	530542650	46150	46150	46150	46150	0
519	20230601	114400	530542650	46150	46150	46150	46150	10
520	20230601	114300	530081150	46150	46150	46150	46150	0
521	20230601	114200	530081150	46150	46150	46150	46150	0
522	20230601	114100	530081150	46150	46150	46150	46150	0
523	20230601	114000	530081150	46150	46150	46150	46150	25
524	20230601	113900	528927400	46150	46150	46150	46150	0
525	20230601	113800	528927400	46150	46150	46150	46150	0
526	20230601	113700	528927400	46150	46150	46150	46150	13
527	20230601	113600	528327450	46200	46200	46200	46200	148
528	20230601	113500	521489850	46150	46150	46150	46150	10
529	20230601	113400	521028350	46150	46150	46150	46150	0
530	20230601	113300	521028350	46150	46150	46150	46150	13
531	20230601	113200	520428400	46200	46200	46200	46200	11
532	20230601	113100	519920200	46150	46150	46150	46150	10
533	20230601	113000	519458700	46150	46200	46200	46150	6
534	20230601	112900	519181600	46200	46200	46200	46200	10
535	20230601	112800	518719600	46200	46200	46200	46200	0
536	20230601	112700	518719600	46200	46200	46200	46200	10
537	20230601	112600	518257600	46100	46100	46100	46100	12
538	20230601	112500	517704400	46100	46100	46100	46100	2
539	20230601	112400	517612200	46100	46100	46100	46050	81
540	20230601	112300	513878300	46150	46100	46150	46100	40
541	20230601	112200	512033800	46200	46200	46200	46200	1
542	20230601	112100	511987600	46100	46100	46100	46100	0
543	20230601	112000	511987600	46100	46100	46100	46100	4
544	20230601	111900	511803200	46100	46100	46100	46100	33
545	20230601	111800	510281900	46100	46100	46100	46100	0
546	20230601	111700	510281900	46100	46100	46100	46100	0
547	20230601	111600	510281900	46100	46100	46100	46100	9
548	20230601	111500	509867000	46100	46100	46100	46100	0
549	20230601	111400	509867000	46100	46100	46100	46100	0
550	20230601	111300	509867000	46100	46100	46100	46100	0
551	20230601	111200	509867000	46100	46100	46100	46100	13
552	20230601	111100	509267700	46200	46200	46200	46200	1
553	20230601	111000	509221500	46100	46100	46100	46100	1
554	20230601	110900	509175400	46100	46100	46100	46100	24
555	20230601	110800	508069000	46100	46100	46100	46100	0
556	20230601	110700	508069000	46100	46100	46100	46100	0
557	20230601	110600	508069000	46100	46100	46100	46100	0
558	20230601	110500	508069000	46100	46100	46100	46100	13
559	20230601	110400	507469700	46100	46100	46100	46100	0
560	20230601	110300	507469700	46100	46100	46100	46100	3
561	20230601	110200	507331400	46100	46100	46100	46100	13
562	20230601	110100	506732100	46000	46000	46000	46000	0
563	20230601	110000	506732100	46000	46000	46000	46000	12
564	20230601	105900	506180100	46000	46000	46000	46000	0
565	20230601	105800	506180100	46000	46000	46000	46000	5
566	20230601	105700	505950100	46000	46000	46000	46000	0
567	20230601	105600	505950100	46000	46000	46000	46000	11
568	20230601	105500	505444100	46000	46000	46000	46000	4
569	20230601	105400	505260100	46000	46000	46000	46000	0
570	20230601	105300	505260100	46000	46000	46000	46000	0
571	20230601	105200	505260100	46000	45850	46000	45850	280
572	20230601	105100	492397450	45850	46000	46050	45850	866
573	20230601	105000	452651050	46150	46150	46150	46150	2
574	20230601	104900	452558750	46200	46200	46200	46200	0
575	20230601	104800	452558750	46200	46100	46200	46100	16
576	20230601	104700	451820650	46000	46100	46100	46000	543
577	20230601	104600	426829700	46150	46150	46150	46150	10
578	20230601	104500	426368200	46150	46200	46200	46150	345
579	20230601	104400	410445450	46250	46250	46250	46250	2
580	20230601	104300	410352950	46200	46200	46200	46200	0
581	20230601	104200	410352950	46200	46250	46250	46200	202
582	20230601	104100	401014300	46300	46350	46350	46300	67
583	20230601	104000	397912150	46350	46350	46350	46350	10
584	20230601	103900	397448650	46350	46300	46350	46300	69
585	20230601	103800	394250550	46300	46250	46300	46250	301
586	20230601	103700	380314850	46250	46250	46250	46250	2
587	20230601	103600	380222350	46250	46250	46250	46250	0
588	20230601	103500	380222350	46250	46250	46250	46250	3
589	20230601	103400	380083600	46250	46250	46250	46250	9
590	20230601	103300	379667350	46300	46300	46300	46300	49
591	20230601	103200	377398650	46250	46250	46250	46250	0
592	20230601	103100	377398650	46250	46250	46250	46250	13
593	20230601	103000	376797400	46250	46250	46250	46250	11
594	20230601	102900	376288650	46200	46200	46200	46200	42
595	20230601	102800	374348250	46200	46200	46200	46200	55
596	20230601	102700	371807250	46150	46150	46150	46150	11
597	20230601	102600	371299600	46200	46200	46200	46200	8
598	20230601	102500	370930000	46200	46200	46200	46200	51
599	20230601	102400	368573800	46150	46150	46150	46150	9
600	20230601	102300	368158450	46200	46200	46200	46200	1
601	20230601	102200	368112250	46150	46150	46150	46150	29
602	20230601	102100	366773900	46150	46150	46150	46150	3
603	20230601	102000	366635450	46150	46200	46200	46150	100
604	20230601	101900	362018050	46200	46200	46200	46200	3
605	20230601	101800	361879450	46200	46200	46200	46200	0
606	20230601	101700	361879450	46200	46200	46200	46200	12
607	20230601	101600	361325050	46200	46200	46200	46200	0
608	20230601	101500	361325050	46200	46200	46200	46200	0
609	20230601	101400	361325050	46200	46200	46200	46200	125
610	20230601	101300	355550050	46150	46100	46150	46100	143
611	20230601	101200	348952250	46100	46100	46100	46100	38
612	20230601	101100	347200450	46100	46100	46100	46100	1
613	20230601	101000	347154350	46000	46000	46000	46000	12
614	20230601	100900	346602350	46050	46050	46050	46050	0
615	20230601	100800	346602350	46050	46050	46050	46050	0
616	20230601	100700	346602350	46050	46050	46050	46050	14
617	20230601	100600	345957650	46000	46050	46050	46000	12
618	20230601	100500	345405600	46000	46000	46000	46000	0
619	20230601	100400	345405600	46000	46000	46000	46000	189
620	20230601	100300	336711600	46000	46000	46000	46000	3
621	20230601	100200	336573600	46050	46050	46050	46050	2
622	20230601	100100	336481500	46050	46050	46050	46050	0
623	20230601	100000	336481500	46050	46050	46050	46050	1
624	20230601	095900	336435450	46000	46000	46000	46000	328
625	20230601	095800	321347450	46050	46100	46100	46050	12
626	20230601	095700	320794600	46000	46000	46000	46000	0
627	20230601	095600	320794600	46000	46000	46000	46000	0
628	20230601	095500	320794600	46000	46000	46000	46000	0
629	20230601	095400	320794600	46000	46000	46000	46000	132
630	20230601	095300	314722600	46100	46100	46100	46100	0
631	20230601	095200	314722600	46100	46100	46100	46100	0
632	20230601	095100	314722600	46100	46100	46100	46100	0
633	20230601	095000	314722600	46100	46000	46100	45950	93
634	20230601	094900	310445650	46000	46000	46000	46000	154
635	20230601	094800	303361650	46000	46000	46000	46000	21
636	20230601	094700	302395650	46000	45950	46000	45900	51
637	20230601	094600	300052400	46000	46000	46000	46000	15
638	20230601	094500	299362400	46000	46050	46050	46000	342
639	20230601	094400	283625250	46050	46100	46100	46050	31
640	20230601	094300	282197650	46100	46150	46150	46050	99
641	20230601	094200	277635350	46150	46150	46150	46150	2
642	20230601	094100	277543050	46150	46200	46200	46150	10
643	20230601	094000	277081500	46100	46300	46300	46100	366
644	20230601	093900	260169450	46300	46300	46300	46300	3
645	20230601	093800	260030550	46350	46350	46350	46350	2
646	20230601	093700	259937850	46200	46200	46200	46200	0
647	20230601	093600	259937850	46200	46200	46200	46200	880
648	20230601	093500	219281850	46200	46100	46200	46100	113
649	20230601	093400	214068350	46100	46100	46100	46100	201
650	20230601	093300	204802250	46100	46100	46100	46100	57
651	20230601	093200	202174550	46100	46100	46100	46100	10
652	20230601	093100	201713550	46050	46050	46050	46050	103
653	20230601	093000	196970400	46050	46000	46050	46000	60
654	20230601	092900	194209900	46000	45950	46000	45950	12
655	20230601	092800	193658400	45900	45900	45900	45900	0
656	20230601	092700	193658400	45900	46050	46050	45900	481
657	20230601	092600	171555400	46100	46100	46100	46100	0
658	20230601	092500	171555400	46100	46100	46100	46100	69
659	20230601	092400	168374500	46100	46100	46100	46100	1
660	20230601	092300	168328400	46100	46100	46100	46100	240
661	20230601	092200	157264400	46100	46100	46150	46100	18
662	20230601	092100	156434500	46100	46100	46100	46100	0
663	20230601	092000	156434500	46100	46100	46100	46100	39
664	20230601	091900	154636600	46100	46100	46100	46050	156
665	20230601	091800	147445650	46100	46100	46100	46100	5
666	20230601	091700	147215150	46100	46100	46100	46100	16
667	20230601	091600	146477550	46100	46100	46100	46100	31
668	20230601	091500	145048450	46100	46100	46100	46100	98
669	20230601	091400	140530650	46100	46150	46150	46100	4
670	20230601	091300	140346150	46200	46200	46200	46200	6
671	20230601	091200	140068950	46100	46150	46150	46100	6
672	20230601	091100	139792250	45850	45900	45900	45850	651
673	20230601	091000	109911400	45800	46200	46200	45500	1991
674	20230601	090900	18834950	46200	46200	46200	46200	110
675	20230601	090800	13752950	46050	46100	46100	46050	71
676	20230601	090700	10481550	46100	46100	46100	46100	15
677	20230601	090600	9790050	46100	46100	46100	46100	0
678	20230601	090500	9790050	46100	46100	46100	46100	1
679	20230601	090400	9743950	46100	46200	46200	46050	7
680	20230601	090300	9421200	46200	46100	46200	46050	29
681	20230601	090200	8085550	46100	46250	46250	46100	70
682	20230601	090100	4851000	46200	46200	46200	46200	0
683	20230601	090000	4851000	46200	46200	46200	46200	105