KissMeData/089860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	4036354300	29200	29200	29200	29200	4366
3	20230605	183700	4036354300	29200	29200	29200	29200	0
4	20230605	183600	4036354300	29200	29200	29200	29200	0
5	20230605	183500	4036354300	29200	29200	29200	29200	0
6	20230605	183400	4036354300	29200	29200	29200	29200	0
7	20230605	183300	4036354300	29200	29200	29200	29200	0
8	20230605	183200	4036354300	29200	29200	29200	29200	0
9	20230605	183100	4036354300	29200	29200	29200	29200	0
10	20230605	183000	4036354300	29200	29200	29200	29200	0
11	20230605	182900	4036354300	29200	29200	29200	29200	0
12	20230605	182800	4036354300	29200	29200	29200	29200	0
13	20230605	182700	4036354300	29200	29200	29200	29200	0
14	20230605	182600	4036354300	29200	29200	29200	29200	0
15	20230605	182500	4036354300	29200	29200	29200	29200	0
16	20230605	182400	4036354300	29200	29200	29200	29200	0
17	20230605	182300	4036354300	29200	29200	29200	29200	0
18	20230605	182200	4036354300	29200	29200	29200	29200	0
19	20230605	182100	4036354300	29200	29200	29200	29200	0
20	20230605	182000	4036354300	29200	29200	29200	29200	0
21	20230605	181900	4036354300	29200	29200	29200	29200	0
22	20230605	181800	4036354300	29200	29200	29200	29200	0
23	20230605	181700	4036354300	29200	29200	29200	29200	0
24	20230605	181600	4036354300	29200	29200	29200	29200	0
25	20230605	181500	4036354300	29200	29200	29200	29200	0
26	20230605	181400	4036354300	29200	29200	29200	29200	0
27	20230605	181300	4036354300	29200	29200	29200	29200	0
28	20230605	181200	4036354300	29200	29200	29200	29200	0
29	20230605	181100	4036354300	29200	29200	29200	29200	0
30	20230605	181000	4036354300	29200	29200	29200	29200	0
31	20230605	180900	4036354300	29200	29200	29200	29200	0
32	20230605	180800	4036354300	29200	29200	29200	29200	4366
33	20230605	180700	4036354300	29200	29200	29200	29200	0
34	20230605	180600	4036354300	29200	29200	29200	29200	0
35	20230605	180500	4036354300	29200	29200	29200	29200	0
36	20230605	180400	4036354300	29200	29200	29200	29200	0
37	20230605	180300	4036354300	29200	29200	29200	29200	0
38	20230605	180200	4036354300	29200	29200	29200	29200	0
39	20230605	180100	4036354300	29200	29200	29200	29200	0
40	20230605	180000	4036354300	29200	29200	29200	29200	0
41	20230605	175900	4036354300	29200	29200	29200	29200	0
42	20230605	175800	4036354300	29200	29200	29200	29200	0
43	20230605	175700	4036354300	29200	29200	29200	29200	0
44	20230605	175600	4036354300	29200	29200	29200	29200	0
45	20230605	175500	4036354300	29200	29200	29200	29200	0
46	20230605	175400	4036354300	29200	29200	29200	29200	0
47	20230605	175300	4036354300	29200	29200	29200	29200	0
48	20230605	175200	4036354300	29200	29200	29200	29200	0
49	20230605	175100	4036354300	29200	29200	29200	29200	0
50	20230605	175000	4036354300	29200	29200	29200	29200	0
51	20230605	174900	4036354300	29200	29200	29200	29200	0
52	20230605	174800	4036354300	29200	29200	29200	29200	0
53	20230605	174700	4036354300	29200	29200	29200	29200	0
54	20230605	174600	4036354300	29200	29200	29200	29200	0
55	20230605	174500	4036354300	29200	29200	29200	29200	0
56	20230605	174400	4036354300	29200	29200	29200	29200	0
57	20230605	174300	4036354300	29200	29200	29200	29200	0
58	20230605	174200	4036354300	29200	29200	29200	29200	0
59	20230605	174100	4036354300	29200	29200	29200	29200	0
60	20230605	174000	4036354300	29200	29200	29200	29200	0
61	20230605	173900	4036354300	29200	29200	29200	29200	0
62	20230605	173800	4036354300	29200	29200	29200	29200	4366
63	20230605	173700	4036354300	29200	29200	29200	29200	0
64	20230605	173600	4036354300	29200	29200	29200	29200	0
65	20230605	173500	4036354300	29200	29200	29200	29200	0
66	20230605	173400	4036354300	29200	29200	29200	29200	0
67	20230605	173300	4036354300	29200	29200	29200	29200	0
68	20230605	173200	4036354300	29200	29200	29200	29200	0
69	20230605	173100	4036354300	29200	29200	29200	29200	0
70	20230605	173000	4036354300	29200	29200	29200	29200	0
71	20230605	172900	4036354300	29200	29200	29200	29200	0
72	20230605	172800	4036354300	29200	29200	29200	29200	0
73	20230605	172700	4036354300	29200	29200	29200	29200	0
74	20230605	172600	4036354300	29200	29200	29200	29200	0
75	20230605	172500	4036354300	29200	29200	29200	29200	0
76	20230605	172400	4036354300	29200	29200	29200	29200	0
77	20230605	172300	4036354300	29200	29200	29200	29200	0
78	20230605	172200	4036354300	29200	29200	29200	29200	0
79	20230605	172100	4036354300	29200	29200	29200	29200	0
80	20230605	172000	4036354300	29200	29200	29200	29200	0
81	20230605	171900	4036354300	29200	29200	29200	29200	0
82	20230605	171800	4036354300	29200	29200	29200	29200	0
83	20230605	171700	4036354300	29200	29200	29200	29200	0
84	20230605	171600	4036354300	29200	29200	29200	29200	0
85	20230605	171500	4036354300	29200	29200	29200	29200	0
86	20230605	171400	4036354300	29200	29200	29200	29200	0
87	20230605	171300	4036354300	29200	29200	29200	29200	0
88	20230605	171200	4036354300	29200	29200	29200	29200	0
89	20230605	171100	4036354300	29200	29200	29200	29200	0
90	20230605	171000	4036354300	29200	29200	29200	29200	0
91	20230605	170900	4036354300	29200	29200	29200	29200	0
92	20230605	170800	4036354300	29200	29200	29200	29200	4366
93	20230605	170700	4036354300	29200	29200	29200	29200	0
94	20230605	170600	4036354300	29200	29200	29200	29200	0
95	20230605	170500	4036354300	29200	29200	29200	29200	0
96	20230605	170400	4036354300	29200	29200	29200	29200	0
97	20230605	170300	4036354300	29200	29200	29200	29200	0
98	20230605	170200	4036354300	29200	29200	29200	29200	0
99	20230605	170100	4036354300	29200	29200	29200	29200	0
100	20230605	170000	4036354300	29200	29200	29200	29200	0
101	20230605	165900	4036354300	29200	29200	29200	29200	0
102	20230605	165800	4036354300	29200	29200	29200	29200	0
103	20230605	165700	4036354300	29200	29200	29200	29200	0
104	20230605	165600	4036354300	29200	29200	29200	29200	0
105	20230605	165500	4036354300	29200	29200	29200	29200	0
106	20230605	165400	4036354300	29200	29200	29200	29200	0
107	20230605	165300	4036354300	29200	29200	29200	29200	0
108	20230605	165200	4036354300	29200	29200	29200	29200	0
109	20230605	165100	4036354300	29200	29200	29200	29200	0
110	20230605	165000	4036354300	29200	29200	29200	29200	0
111	20230605	164900	4036354300	29200	29200	29200	29200	0
112	20230605	164800	4036354300	29200	29200	29200	29200	0
113	20230605	164700	4036354300	29200	29200	29200	29200	0
114	20230605	164600	4036354300	29200	29200	29200	29200	0
115	20230605	164500	4036354300	29200	29200	29200	29200	0
116	20230605	164400	4036354300	29200	29200	29200	29200	0
117	20230605	164300	4036354300	29200	29200	29200	29200	0
118	20230605	164200	4036354300	29200	29200	29200	29200	0
119	20230605	164100	4036354300	29200	29200	29200	29200	0
120	20230605	164000	4036354300	29200	29200	29200	29200	0
121	20230605	163900	4036354300	29200	29200	29200	29200	0
122	20230605	163800	4036354300	29200	29200	29200	29200	4366
123	20230605	163700	4036354300	29200	29200	29200	29200	0
124	20230605	163600	4036354300	29200	29200	29200	29200	0
125	20230605	163500	4036354300	29200	29200	29200	29200	0
126	20230605	163400	4036354300	29200	29200	29200	29200	0
127	20230605	163300	4036354300	29200	29200	29200	29200	0
128	20230605	163200	4036354300	29200	29200	29200	29200	0
129	20230605	163100	4036354300	29200	29200	29200	29200	0
130	20230605	163000	4036354300	29200	29200	29200	29200	0
131	20230605	162900	4036354300	29200	29200	29200	29200	0
132	20230605	162800	4036354300	29200	29200	29200	29200	0
133	20230605	162700	4036354300	29200	29200	29200	29200	0
134	20230605	162600	4036354300	29200	29200	29200	29200	0
135	20230605	162500	4036354300	29200	29200	29200	29200	0
136	20230605	162400	4036354300	29200	29200	29200	29200	0
137	20230605	162300	4036354300	29200	29200	29200	29200	0
138	20230605	162200	4036354300	29200	29200	29200	29200	0
139	20230605	162100	4036354300	29200	29200	29200	29200	0
140	20230605	162000	4036354300	29200	29200	29200	29200	0
141	20230605	161900	4036354300	29200	29200	29200	29200	0
142	20230605	161800	4036354300	29200	29200	29200	29200	0
143	20230605	161700	4036354300	29200	29200	29200	29200	0
144	20230605	161600	4036354300	29200	29200	29200	29200	0
145	20230605	161500	4036354300	29200	29200	29200	29200	0
146	20230605	161400	4036354300	29200	29200	29200	29200	0
147	20230605	161300	4036354300	29200	29200	29200	29200	0
148	20230605	161200	4036354300	29200	29200	29200	29200	0
149	20230605	161100	4036354300	29200	29200	29200	29200	0
150	20230605	161000	4036354300	29200	29200	29200	29200	0
151	20230605	160900	4036354300	29200	29200	29200	29200	0
152	20230605	160800	4036354300	29200	29200	29200	29200	4366
153	20230605	160700	4036354300	29200	29200	29200	29200	0
154	20230605	160600	4036354300	29200	29200	29200	29200	0
155	20230605	160500	4036354300	29200	29200	29200	29200	0
156	20230605	160400	4036354300	29200	29200	29200	29200	0
157	20230605	160300	4036354300	29200	29200	29200	29200	0
158	20230605	160200	4036354300	29200	29200	29200	29200	0
159	20230605	160100	4036354300	29200	29200	29200	29200	0
160	20230605	160000	4036354300	29200	29200	29200	29200	0
161	20230605	155900	4036354300	29200	29200	29200	29200	0
162	20230605	155800	4036354300	29200	29200	29200	29200	0
163	20230605	155700	4036354300	29200	29200	29200	29200	0
164	20230605	155600	4036354300	29200	29200	29200	29200	0
165	20230605	155500	4036354300	29200	29200	29200	29200	0
166	20230605	155400	4036354300	29200	29200	29200	29200	0
167	20230605	155300	4036354300	29200	29200	29200	29200	0
168	20230605	155200	4036354300	29200	29200	29200	29200	0
169	20230605	155100	4036354300	29200	29200	29200	29200	0
170	20230605	155000	4036354300	29200	29200	29200	29200	0
171	20230605	154900	4036354300	29200	29200	29200	29200	0
172	20230605	154800	4036354300	29200	29200	29200	29200	0
173	20230605	154700	4036354300	29200	29200	29200	29200	0
174	20230605	154600	4036354300	29200	29200	29200	29200	0
175	20230605	154500	4036354300	29200	29200	29200	29200	0
176	20230605	154400	4036354300	29200	29200	29200	29200	0
177	20230605	154300	4036354300	29200	29200	29200	29200	0
178	20230605	154200	4036354300	29200	29200	29200	29200	0
179	20230605	154100	4036354300	29200	29200	29200	29200	0
180	20230605	154000	4036354300	29200	29200	29200	29200	0
181	20230605	153900	4036354300	29200	29200	29200	29200	0
182	20230605	153800	4036354300	29200	29200	29200	29200	4366
183	20230605	153700	4036354300	29200	29200	29200	29200	0
184	20230605	153600	4036354300	29200	29200	29200	29200	0
185	20230605	153500	4036354300	29200	29200	29200	29200	0
186	20230605	153400	4036354300	29200	29200	29200	29200	0
187	20230605	153300	4036354300	29200	29200	29200	29200	0
188	20230605	153200	4036354300	29200	29200	29200	29200	0
189	20230605	153100	4036354300	29200	29200	29200	29200	0
190	20230605	153000	4036354300	29200	29200	29200	29200	4366
191	20230605	152900	3908867100	29350	29350	29350	29350	0
192	20230605	152800	3908867100	29350	29350	29350	29350	0
193	20230605	152700	3908867100	29350	29350	29350	29350	0
194	20230605	152600	3908867100	29350	29350	29350	29350	0
195	20230605	152500	3908867100	29350	29350	29350	29350	0
196	20230605	152400	3908867100	29350	29350	29350	29350	0
197	20230605	152300	3908867100	29350	29350	29350	29350	0
198	20230605	152200	3908867100	29350	29350	29350	29350	0
199	20230605	152100	3908867100	29350	29350	29350	29350	0
200	20230605	152000	3908867100	29350	29350	29350	29350	0
201	20230605	151900	3908867100	29350	29300	29350	29300	1293
202	20230605	151800	3870923050	29350	29150	29350	29150	1984
203	20230605	151700	3812868450	29200	29250	29250	29150	141
204	20230605	151600	3808758150	29150	29150	29250	29100	279
205	20230605	151500	3800622350	29150	29150	29250	29100	149
206	20230605	151400	3796278950	29150	29150	29300	29150	270
207	20230605	151300	3788405250	29150	29200	29200	29150	1457
208	20230605	151200	3745907450	29200	29250	29300	29200	2061
209	20230605	151100	3685645350	29250	29300	29300	29250	141
210	20230605	151000	3681519800	29300	29250	29300	29250	199
211	20230605	150900	3675689200	29300	29300	29350	29300	367
212	20230605	150800	3664934350	29350	29300	29350	29300	723
213	20230605	150700	3643741450	29300	29300	29350	29300	256
214	20230605	150600	3636240600	29300	29250	29300	29250	442
215	20230605	150500	3623295050	29300	29300	29300	29300	225
216	20230605	150400	3616702550	29300	29300	29300	29300	158
217	20230605	150300	3612073150	29300	29300	29350	29300	55
218	20230605	150200	3610461350	29300	29300	29350	29300	432
219	20230605	150100	3597796900	29300	29300	29300	29250	132
220	20230605	150000	3593929350	29300	29350	29350	29250	2283
221	20230605	145900	3526970550	29400	29400	29400	29400	93
222	20230605	145800	3524236350	29400	29400	29400	29400	325
223	20230605	145700	3514681350	29400	29400	29400	29400	62
224	20230605	145600	3512858550	29400	29350	29400	29350	163
225	20230605	145500	3508067850	29400	29400	29400	29400	52
226	20230605	145400	3506539050	29400	29400	29450	29400	416
227	20230605	145300	3494291100	29400	29400	29400	29350	3077
228	20230605	145200	3403858800	29400	29350	29400	29350	105
229	20230605	145100	3400772950	29400	29450	29450	29400	2010
230	20230605	145000	3341642550	29400	29400	29450	29400	2533
231	20230605	144900	3267059100	29400	29250	29400	29250	7037
232	20230605	144800	3060468450	29250	29200	29250	29200	444
233	20230605	144700	3047481600	29250	29250	29250	29250	660
234	20230605	144600	3028176600	29250	29250	29250	29250	266
235	20230605	144500	3020396100	29250	29200	29250	29200	53
236	20230605	144400	3018846050	29200	29200	29200	29150	614
237	20230605	144300	3000924500	29200	29200	29200	29150	1656
238	20230605	144200	2952569350	29200	29150	29200	29150	148
239	20230605	144100	2948252700	29150	29200	29200	29150	297
240	20230605	144000	2939584750	29150	29250	29250	29150	187
241	20230605	143900	2934129100	29250	29200	29250	29200	322
242	20230605	143800	2924715850	29200	29200	29250	29150	3723
243	20230605	143700	2815919500	29200	29200	29200	29200	994
244	20230605	143600	2786894700	29150	29100	29150	29100	5865
245	20230605	143500	2616120650	29100	29050	29100	29050	1803
246	20230605	143400	2563664650	29050	29050	29050	29050	18
247	20230605	143300	2563141750	29050	29050	29050	29000	384
248	20230605	143200	2551987050	29000	29050	29050	29000	158
249	20230605	143100	2547397350	29050	29050	29050	29000	154
250	20230605	143000	2542924050	29050	29050	29050	29050	50
251	20230605	142900	2541471550	29050	29050	29050	29050	99
252	20230605	142800	2538595600	29050	29050	29050	29050	49
253	20230605	142700	2537172150	29000	29000	29000	29000	149
254	20230605	142600	2532851150	29050	29050	29050	29050	340
255	20230605	142500	2522974150	29050	29050	29050	29050	49
256	20230605	142400	2521550700	29050	29050	29050	29050	5
257	20230605	142300	2521405450	29050	29050	29050	29000	333
258	20230605	142200	2511740150	29050	29050	29050	29050	32
259	20230605	142100	2510810550	29050	29050	29050	29050	0
260	20230605	142000	2510810550	29050	29000	29050	29000	398
261	20230605	141900	2499266100	29000	29050	29050	29000	104
262	20230605	141800	2496245000	29000	29000	29000	29000	233
263	20230605	141700	2489488000	29000	29050	29100	29000	182
264	20230605	141600	2484205200	29000	29050	29100	29000	160
265	20230605	141500	2479555050	29050	29100	29100	29050	172
266	20230605	141400	2474549900	29100	29100	29100	29050	51
267	20230605	141300	2473065850	29000	29050	29100	29000	210
268	20230605	141200	2466967650	29050	29050	29050	29050	146
269	20230605	141100	2462726350	29050	29050	29050	29050	69
270	20230605	141000	2460721900	29050	29050	29050	29050	54
271	20230605	140900	2459153200	29050	29050	29050	29050	0
272	20230605	140800	2459153200	29050	29050	29050	29000	450
273	20230605	140700	2446090700	29050	29050	29050	29050	90
274	20230605	140600	2443476200	29050	29050	29050	29050	49
275	20230605	140500	2442052750	29000	29000	29050	29000	10
276	20230605	140400	2441762450	29050	29050	29050	29000	853
277	20230605	140300	2416982950	29050	29000	29050	29000	156
278	20230605	140200	2412451550	29050	29050	29050	29000	43
279	20230605	140100	2411203150	29000	29000	29050	29000	124
280	20230605	140000	2407604200	29000	29000	29050	29000	301
281	20230605	135900	2398872750	29000	29000	29050	29000	42
282	20230605	135800	2397654600	29000	29000	29050	29000	1190
283	20230605	135700	2363126500	29050	29050	29050	29000	82
284	20230605	135600	2360745900	29050	29000	29050	29000	11
285	20230605	135500	2360426850	29050	29000	29050	29000	50
286	20230605	135400	2358974400	29050	29000	29050	29000	72
287	20230605	135300	2356883800	29000	29000	29000	29000	102
288	20230605	135200	2353925800	29000	29000	29050	29000	67
289	20230605	135100	2351979550	29050	29000	29050	29000	70
290	20230605	135000	2349947050	29000	29000	29050	29000	26
291	20230605	134900	2349192650	29000	29000	29050	29000	638
292	20230605	134800	2330687200	29000	29000	29050	29000	206
293	20230605	134700	2324709100	29000	29000	29050	29000	102
294	20230605	134600	2321749450	29000	29000	29050	29000	152
295	20230605	134500	2317339000	29000	29000	29050	29000	75
296	20230605	134400	2315161500	29000	29050	29050	29000	54
297	20230605	134300	2313593050	29000	29000	29000	29000	119
298	20230605	134200	2310142050	29000	29000	29050	29000	128
299	20230605	134100	2306427600	29000	29000	29000	28950	67
300	20230605	134000	2304484650	28950	29000	29000	28950	23
301	20230605	133900	2303817700	29000	28950	29000	28950	176
302	20230605	133800	2298714150	28950	29000	29000	28950	129
303	20230605	133700	2294973900	28950	28950	29000	28950	172
304	20230605	133600	2289986050	29000	28950	29000	28950	56
305	20230605	133500	2288362350	28950	29000	29000	28950	53
306	20230605	133400	2286825500	28950	29000	29000	28950	2
307	20230605	133300	2286767550	28950	28950	29000	28950	62
308	20230605	133200	2284970200	28950	29000	29000	28950	50
309	20230605	133100	2283520250	28950	29000	29000	28950	362
310	20230605	133000	2273022300	29000	29000	29050	29000	138
311	20230605	132900	2269017850	29000	29050	29050	29000	66
312	20230605	132800	2267101400	29000	29000	29050	29000	4
313	20230605	132700	2266985350	29000	29000	29050	29000	380
314	20230605	132600	2255962900	29000	29050	29050	29000	666
315	20230605	132500	2236646350	29000	29050	29050	29000	10
316	20230605	132400	2236356300	29050	29000	29050	29000	57
317	20230605	132300	2234700850	29000	29000	29050	29000	73
318	20230605	132200	2232581400	29000	29000	29050	29000	19
319	20230605	132100	2232029950	29050	29000	29050	29000	52
320	20230605	132000	2230519500	29000	29000	29050	29000	52
321	20230605	131900	2229009050	29000	29050	29050	29000	125
322	20230605	131800	2225378100	29000	29000	29000	29000	4
323	20230605	131700	2225262100	29000	29050	29050	29000	51
324	20230605	131600	2223780650	29000	29050	29050	29000	51
325	20230605	131500	2222299200	29000	29000	29050	29000	104
326	20230605	131400	2219283150	29050	29000	29050	29000	75
327	20230605	131300	2217105700	29000	29050	29050	29000	171
328	20230605	131200	2212139300	29050	29000	29050	29000	87
329	20230605	131100	2209615800	29050	29050	29050	29050	50
330	20230605	131000	2208163300	29000	29050	29050	29000	53
331	20230605	130900	2206623850	29050	29050	29050	29050	0
332	20230605	130800	2206623850	29050	29050	29050	29050	49
333	20230605	130700	2205200400	29050	29050	29050	29050	67
334	20230605	130600	2203254050	29050	29050	29050	29050	10
335	20230605	130500	2202963550	29050	29050	29050	29050	49
336	20230605	130400	2201540100	29000	29050	29050	29000	50
337	20230605	130300	2200087650	29050	29050	29050	29050	1
338	20230605	130200	2200058600	29050	29050	29050	29050	49
339	20230605	130100	2198635150	29050	29050	29100	29050	56
340	20230605	130000	2197005900	29050	29050	29050	29050	45
341	20230605	125900	2195698650	29050	29050	29050	29050	350
342	20230605	125800	2185531150	29050	29000	29050	29000	54
343	20230605	125700	2183962700	29050	29050	29050	29050	58
344	20230605	125600	2182277800	29050	29050	29050	29050	22
345	20230605	125500	2181638700	29050	29050	29050	29050	625
346	20230605	125400	2163482450	29050	29100	29100	29050	80
347	20230605	125300	2161155700	29100	29100	29100	29050	265
348	20230605	125200	2153448700	29050	29100	29100	29050	110
349	20230605	125100	2150250650	29100	29100	29100	29050	138
350	20230605	125000	2146235250	29050	29050	29100	29050	103
351	20230605	124900	2143241450	29100	29050	29100	29050	264
352	20230605	124800	2135569800	29100	29100	29100	29100	49
353	20230605	124700	2134143900	29100	29100	29100	29100	2
354	20230605	124600	2134085700	29100	29100	29100	29050	160
355	20230605	124500	2129429950	29100	29100	29100	29050	120
356	20230605	124400	2125938000	29100	29100	29100	29100	61
357	20230605	124300	2124162900	29100	29100	29100	29100	150
358	20230605	124200	2119797900	29100	29100	29100	29100	49
359	20230605	124100	2118372000	29100	29100	29100	29100	104
360	20230605	124000	2115345600	29100	29100	29100	29100	549
361	20230605	123900	2099369700	29100	29050	29100	29050	199
362	20230605	123800	2093583800	29050	29050	29100	29050	43
363	20230605	123700	2092334300	29100	29050	29100	29050	70
364	20230605	123600	2090298350	29050	29050	29100	29050	234
365	20230605	123500	2083498200	29050	29100	29100	29050	62
366	20230605	123400	2081694650	29050	29100	29100	29050	39
367	20230605	123300	2080559900	29100	29100	29100	29100	49
368	20230605	123200	2079134000	29100	29100	29100	29100	54
369	20230605	123100	2077562600	29100	29100	29100	29100	30
370	20230605	123000	2076689600	29050	29050	29100	29050	155
371	20230605	122900	2072181750	29100	29100	29100	29050	112
372	20230605	122800	2068922700	29100	29100	29100	29100	351
373	20230605	122700	2058708600	29100	29150	29150	29100	272
374	20230605	122600	2050784800	29150	29150	29150	29150	376
375	20230605	122500	2039824400	29100	29050	29150	29050	1922
376	20230605	122400	1983909800	29050	29000	29050	29000	52
377	20230605	122300	1982399300	29000	29050	29050	29000	607
378	20230605	122200	1964766550	29000	29000	29000	29000	978
379	20230605	122100	1936404550	29000	28950	29000	28950	656
380	20230605	122000	1917380900	29000	29000	29000	28950	61
381	20230605	121900	1915612000	29000	29000	29000	29000	1
382	20230605	121800	1915583000	29000	29000	29000	28950	391
383	20230605	121700	1904244050	29000	28900	29000	28900	115
384	20230605	121600	1900920000	28900	28950	28950	28900	430
385	20230605	121500	1888488850	29000	28950	29000	28950	100
386	20230605	121400	1885591400	28950	28950	29000	28950	651
387	20230605	121300	1866742500	29000	29000	29000	29000	49
388	20230605	121200	1865321500	28950	29000	29000	28950	150
389	20230605	121100	1860977500	29000	29000	29000	28950	62
390	20230605	121000	1859179750	29000	28950	29000	28900	229
391	20230605	120900	1852550000	28950	28950	28950	28900	344
392	20230605	120800	1842591500	28950	28950	29000	28950	115
393	20230605	120700	1839258850	29000	28950	29000	28950	152
394	20230605	120600	1834851000	28950	28950	29000	28950	43
395	20230605	120500	1833604850	29000	29000	29000	28950	269
396	20230605	120400	1825804350	29000	29000	29000	29000	124
397	20230605	120300	1822208350	29000	29000	29000	29000	1
398	20230605	120200	1822179350	29000	28950	29000	28950	51
399	20230605	120100	1820700450	29000	29000	29000	29000	54
400	20230605	120000	1819134450	28950	28950	28950	28950	23
401	20230605	115900	1818468600	29000	28950	29000	28950	53
402	20230605	115800	1816931750	29000	29000	29000	28950	112
403	20230605	115700	1813684250	28950	28950	28950	28950	0
404	20230605	115600	1813684250	28950	28950	29000	28950	86
405	20230605	115500	1811192100	28950	29000	29000	28950	613
406	20230605	115400	1793415900	29000	29050	29050	29000	19
407	20230605	115300	1792864400	29050	29000	29050	29000	54
408	20230605	115200	1791295950	29050	29000	29050	29000	84
409	20230605	115100	1788857100	29050	29050	29050	29000	354
410	20230605	115000	1778573450	29050	29050	29050	29050	0
411	20230605	114900	1778573450	29050	29000	29050	29000	102
412	20230605	114800	1775612850	29050	29000	29050	29000	299
413	20230605	114700	1766936900	29000	29050	29050	29000	41
414	20230605	114600	1765745900	29050	29050	29050	29050	53
415	20230605	114500	1764206250	29050	29050	29050	29000	137
416	20230605	114400	1760229300	29000	29000	29000	29000	80
417	20230605	114300	1757909300	29050	29000	29050	29000	60
418	20230605	114200	1756166850	29050	29000	29050	29000	159
419	20230605	114100	1751552850	29000	29000	29050	29000	44
420	20230605	114000	1750276700	29050	29050	29050	29050	52
421	20230605	113900	1748766100	29050	29050	29050	29050	56
422	20230605	113800	1747139300	29050	29000	29050	29000	12
423	20230605	113700	1746791250	29050	29050	29050	29050	53
424	20230605	113600	1745251600	29050	29050	29050	29000	194
425	20230605	113500	1739623000	29050	29050	29050	29000	140
426	20230605	113400	1735556050	29050	29000	29050	29000	88
427	20230605	113300	1733000400	29000	29000	29050	29000	512
428	20230605	113200	1718149950	29050	29050	29050	29000	455
429	20230605	113100	1704949800	29050	29050	29050	29000	267
430	20230605	113000	1697193550	29050	29050	29050	29050	77
431	20230605	112900	1694956700	29000	29000	29000	29000	179
432	20230605	112800	1689765700	29000	29000	29000	29000	268
433	20230605	112700	1681993700	28950	29000	29000	28950	146
434	20230605	112600	1677761500	28950	29000	29000	28950	90
435	20230605	112500	1675153550	28950	29000	29000	28950	11
436	20230605	112400	1674835050	28950	29000	29000	28950	82
437	20230605	112300	1672458650	29000	29000	29000	29000	63
438	20230605	112200	1670631650	29000	29000	29000	28950	52
439	20230605	112100	1669123700	28950	29000	29000	28950	60
440	20230605	112000	1667383950	28950	29000	29000	28950	59
441	20230605	111900	1665673450	29000	29000	29000	29000	34
442	20230605	111800	1664687450	28950	28950	28950	28950	263
443	20230605	111700	1657073600	28950	29050	29050	28950	1217
444	20230605	111600	1621814450	29000	29050	29050	29000	556
445	20230605	111500	1605663200	29050	29000	29050	29000	85
446	20230605	111400	1603195600	29000	29050	29050	29000	166
447	20230605	111300	1598378550	29050	29000	29050	28950	153
448	20230605	111200	1593941550	29000	29000	29000	29000	1160
449	20230605	111100	1560301550	28950	28950	28950	28900	250
450	20230605	111000	1553064100	28950	28950	28950	28950	9
451	20230605	110900	1552803550	28950	28950	28950	28950	49
452	20230605	110800	1551385000	28900	28950	28950	28900	50
453	20230605	110700	1549937550	28950	28950	28950	28900	67
454	20230605	110600	1547997950	28900	28900	28950	28900	517
455	20230605	110500	1533056500	28950	28900	28950	28900	407
456	20230605	110400	1521274100	28850	28850	28850	28850	32
457	20230605	110300	1520350900	28800	28950	28950	28800	424
458	20230605	110200	1508116250	28950	28950	28950	28950	74
459	20230605	110100	1505973950	28950	29000	29000	28900	219
460	20230605	110000	1499631550	29000	28950	29000	28950	105
461	20230605	105900	1496591550	28950	28950	28950	28950	90
462	20230605	105800	1493986050	28950	28950	28950	28950	15
463	20230605	105700	1493551800	28900	28950	29000	28900	215
464	20230605	105600	1487337850	28950	29000	29000	28950	399
465	20230605	105500	1475778250	29000	29000	29050	29000	117
466	20230605	105400	1472382700	29000	28950	29050	28900	8565
467	20230605	105300	1224183300	28950	28900	28950	28900	855
468	20230605	105200	1199431500	28950	28900	28950	28900	93
469	20230605	105100	1196739200	28900	28950	28950	28900	109
470	20230605	105000	1193583900	28950	28900	28950	28900	115
471	20230605	104900	1190255200	28900	28900	28950	28900	1316
472	20230605	104800	1152217800	28850	28850	28850	28850	99
473	20230605	104700	1149361650	28850	28850	28850	28850	504
474	20230605	104600	1134821250	28850	28900	28900	28850	50
475	20230605	104500	1133376300	28900	28900	28900	28850	248
476	20230605	104400	1126210150	28900	28850	28900	28850	46
477	20230605	104300	1124882450	28850	28850	28900	28800	208
478	20230605	104200	1118871800	28850	28900	28950	28850	274
479	20230605	104100	1110951650	28900	28900	28950	28900	184
480	20230605	104000	1105633950	28900	28900	28950	28900	1045
481	20230605	103900	1075389950	28950	28800	28950	28800	12549
482	20230605	103800	713421350	28800	28800	28800	28800	10
483	20230605	103700	713133350	28800	28750	28800	28750	562
484	20230605	103600	696948350	28750	28800	28800	28750	225
485	20230605	103500	690474350	28750	28800	28800	28750	141
486	20230605	103400	686415600	28750	28800	28800	28750	75
487	20230605	103300	684256900	28750	28750	28800	28750	107
488	20230605	103200	681178200	28750	28800	28800	28750	2
489	20230605	103100	681120650	28750	28800	28800	28750	131
490	20230605	103000	677347950	28750	28750	28800	28750	183
491	20230605	102900	672084250	28750	28800	28800	28750	117
492	20230605	102800	668717700	28750	28750	28800	28750	1051
493	20230605	102700	638498900	28750	28750	28800	28750	170
494	20230605	102600	633608650	28750	28800	28800	28750	19
495	20230605	102500	633062200	28800	28750	28800	28750	1576
496	20230605	102400	587749750	28750	28700	28750	28700	196
497	20230605	102300	582115100	28700	28750	28750	28700	241
498	20230605	102200	575195950	28700	28700	28700	28700	0
499	20230605	102100	575195950	28700	28700	28750	28700	161
500	20230605	102000	570572750	28700	28700	28700	28700	130
501	20230605	101900	566841750	28650	28700	28700	28650	557
502	20230605	101800	550856050	28700	28650	28700	28650	58
503	20230605	101700	549191500	28700	28700	28700	28700	854
504	20230605	101600	524681700	28700	28700	28700	28650	24
505	20230605	101500	523993450	28650	28650	28700	28650	1419
506	20230605	101400	483336600	28650	28700	28700	28650	1249
507	20230605	101300	447495300	28700	28700	28700	28700	10
508	20230605	101200	447208300	28700	28650	28700	28650	170
509	20230605	101100	442335350	28650	28650	28700	28650	68
510	20230605	101000	440384700	28650	28650	28650	28650	31
511	20230605	100900	439496550	28650	28650	28700	28650	72
512	20230605	100800	437431300	28700	28650	28700	28650	371
513	20230605	100700	426789100	28650	28700	28700	28650	50
514	20230605	100600	425354400	28650	28650	28650	28650	89
515	20230605	100500	422804550	28650	28600	28650	28600	56
516	20230605	100400	421200250	28650	28700	28700	28650	337
517	20230605	100300	411544100	28700	28700	28700	28700	378
518	20230605	100200	400695500	28650	28650	28650	28650	441
519	20230605	100100	388060850	28650	28600	28650	28600	1349
520	20230605	100000	349479250	28550	28550	28600	28550	124
521	20230605	095900	345938450	28600	28550	28600	28550	510
522	20230605	095800	331362900	28550	28550	28550	28550	350
523	20230605	095700	321370400	28550	28550	28550	28500	24
524	20230605	095600	320685300	28550	28500	28550	28500	33
525	20230605	095500	319744750	28500	28500	28500	28500	8
526	20230605	095400	319516750	28500	28450	28500	28450	126
527	20230605	095300	315925900	28500	28550	28550	28500	170
528	20230605	095200	311080850	28550	28500	28550	28500	71
529	20230605	095100	309057100	28500	28500	28500	28500	185
530	20230605	095000	303784600	28500	28500	28500	28450	214
531	20230605	094900	297685650	28550	28500	28550	28500	37
532	20230605	094800	296630150	28500	28450	28500	28450	1730
533	20230605	094700	247411450	28450	28450	28450	28450	44
534	20230605	094600	246159650	28500	28500	28500	28500	1206
535	20230605	094500	211788650	28500	28500	28500	28450	129
536	20230605	094400	208113400	28500	28450	28500	28450	94
537	20230605	094300	205436950	28500	28450	28500	28450	500
538	20230605	094200	191187050	28450	28450	28450	28450	262
539	20230605	094100	183733150	28450	28400	28450	28400	64
540	20230605	094000	181912700	28400	28400	28400	28400	28
541	20230605	093900	181117500	28400	28400	28450	28400	102
542	20230605	093800	178218200	28450	28450	28450	28450	5
543	20230605	093700	178075950	28450	28450	28450	28450	5
544	20230605	093600	177933700	28450	28400	28450	28400	100
545	20230605	093500	175093650	28400	28400	28400	28400	14
546	20230605	093400	174696050	28450	28400	28450	28400	72
547	20230605	093300	172649000	28400	28450	28450	28400	67
548	20230605	093200	170742900	28450	28450	28450	28450	6
549	20230605	093100	170572200	28450	28400	28450	28400	82
550	20230605	093000	168239350	28400	28400	28400	28400	0
551	20230605	092900	168239350	28400	28450	28450	28400	8
552	20230605	092800	168011900	28450	28450	28450	28450	10
553	20230605	092700	167727400	28450	28450	28450	28450	2
554	20230605	092600	167670500	28300	28350	28450	28300	43
555	20230605	092500	166451200	28350	28350	28350	28350	16
556	20230605	092400	165997600	28350	28400	28400	28350	182
557	20230605	092300	160837850	28350	28400	28400	28350	177
558	20230605	092200	155811300	28350	28350	28350	28350	155
559	20230605	092100	151417050	28350	28250	28350	28250	73
560	20230605	092000	149350250	28300	28300	28350	28250	138
561	20230605	091900	145445500	28300	28300	28300	28300	56
562	20230605	091800	143860700	28350	28350	28350	28300	163
563	20230605	091700	139240150	28350	28400	28400	28350	196
564	20230605	091600	133681000	28400	28400	28400	28400	3
565	20230605	091500	133595800	28400	28400	28400	28400	794
566	20230605	091400	111046200	28400	28400	28450	28400	175
567	20230605	091300	106067800	28450	28450	28450	28450	16
568	20230605	091200	105612600	28450	28450	28450	28450	0
569	20230605	091100	105612600	28450	28400	28450	28400	10
570	20230605	091000	105328500	28400	28500	28500	28400	996
571	20230605	090900	76992300	28450	28450	28500	28450	49
572	20230605	090800	75598200	28500	28450	28500	28450	42
573	20230605	090700	74403200	28450	28500	28500	28450	515
574	20230605	090600	59728100	28500	28500	28550	28500	54
575	20230605	090500	58188850	28550	28550	28550	28500	532
576	20230605	090400	43002500	28550	28450	28550	28450	76
577	20230605	090300	40837100	28450	28500	28500	28450	42
578	20230605	090200	39641900	28500	28450	28500	28450	624
579	20230605	090100	21863900	28450	28500	28550	28450	543
580	20230605	090000	6393900	28500	28550	28550	28500	224