KissMeData/213420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195800	3791455350	44750	44750	44750	44750	2085
3	20230605	195700	3791455350	44750	44750	44750	44750	0
4	20230605	195600	3791455350	44750	44750	44750	44750	0
5	20230605	195500	3791455350	44750	44750	44750	44750	0
6	20230605	195400	3791455350	44750	44750	44750	44750	0
7	20230605	195300	3791455350	44750	44750	44750	44750	0
8	20230605	195200	3791455350	44750	44750	44750	44750	0
9	20230605	195100	3791455350	44750	44750	44750	44750	0
10	20230605	195000	3791455350	44750	44750	44750	44750	0
11	20230605	194900	3791455350	44750	44750	44750	44750	0
12	20230605	194800	3791455350	44750	44750	44750	44750	0
13	20230605	194700	3791455350	44750	44750	44750	44750	0
14	20230605	194600	3791455350	44750	44750	44750	44750	0
15	20230605	194500	3791455350	44750	44750	44750	44750	0
16	20230605	194400	3791455350	44750	44750	44750	44750	0
17	20230605	194300	3791455350	44750	44750	44750	44750	0
18	20230605	194200	3791455350	44750	44750	44750	44750	0
19	20230605	194100	3791455350	44750	44750	44750	44750	0
20	20230605	194000	3791455350	44750	44750	44750	44750	0
21	20230605	193900	3791455350	44750	44750	44750	44750	0
22	20230605	193800	3791455350	44750	44750	44750	44750	0
23	20230605	193700	3791455350	44750	44750	44750	44750	0
24	20230605	193600	3791455350	44750	44750	44750	44750	0
25	20230605	193500	3791455350	44750	44750	44750	44750	0
26	20230605	193400	3791455350	44750	44750	44750	44750	0
27	20230605	193300	3791455350	44750	44750	44750	44750	0
28	20230605	193200	3791455350	44750	44750	44750	44750	0
29	20230605	193100	3791455350	44750	44750	44750	44750	0
30	20230605	193000	3791455350	44750	44750	44750	44750	0
31	20230605	192900	3791455350	44750	44750	44750	44750	0
32	20230605	192800	3791455350	44750	44750	44750	44750	2085
33	20230605	192700	3791455350	44750	44750	44750	44750	0
34	20230605	192600	3791455350	44750	44750	44750	44750	0
35	20230605	192500	3791455350	44750	44750	44750	44750	0
36	20230605	192400	3791455350	44750	44750	44750	44750	0
37	20230605	192300	3791455350	44750	44750	44750	44750	0
38	20230605	192200	3791455350	44750	44750	44750	44750	0
39	20230605	192100	3791455350	44750	44750	44750	44750	0
40	20230605	192000	3791455350	44750	44750	44750	44750	0
41	20230605	191900	3791455350	44750	44750	44750	44750	0
42	20230605	191800	3791455350	44750	44750	44750	44750	0
43	20230605	191700	3791455350	44750	44750	44750	44750	0
44	20230605	191600	3791455350	44750	44750	44750	44750	0
45	20230605	191500	3791455350	44750	44750	44750	44750	0
46	20230605	191400	3791455350	44750	44750	44750	44750	0
47	20230605	191300	3791455350	44750	44750	44750	44750	0
48	20230605	191200	3791455350	44750	44750	44750	44750	0
49	20230605	191100	3791455350	44750	44750	44750	44750	0
50	20230605	191000	3791455350	44750	44750	44750	44750	0
51	20230605	190900	3791455350	44750	44750	44750	44750	0
52	20230605	190800	3791455350	44750	44750	44750	44750	0
53	20230605	190700	3791455350	44750	44750	44750	44750	0
54	20230605	190600	3791455350	44750	44750	44750	44750	0
55	20230605	190500	3791455350	44750	44750	44750	44750	0
56	20230605	190400	3791455350	44750	44750	44750	44750	0
57	20230605	190300	3791455350	44750	44750	44750	44750	0
58	20230605	190200	3791455350	44750	44750	44750	44750	0
59	20230605	190100	3791455350	44750	44750	44750	44750	0
60	20230605	190000	3791455350	44750	44750	44750	44750	0
61	20230605	185900	3791455350	44750	44750	44750	44750	0
62	20230605	185800	3791455350	44750	44750	44750	44750	2085
63	20230605	185700	3791455350	44750	44750	44750	44750	0
64	20230605	185600	3791455350	44750	44750	44750	44750	0
65	20230605	185500	3791455350	44750	44750	44750	44750	0
66	20230605	185400	3791455350	44750	44750	44750	44750	0
67	20230605	185300	3791455350	44750	44750	44750	44750	0
68	20230605	185200	3791455350	44750	44750	44750	44750	0
69	20230605	185100	3791455350	44750	44750	44750	44750	0
70	20230605	185000	3791455350	44750	44750	44750	44750	0
71	20230605	184900	3791455350	44750	44750	44750	44750	0
72	20230605	184800	3791455350	44750	44750	44750	44750	0
73	20230605	184700	3791455350	44750	44750	44750	44750	0
74	20230605	184600	3791455350	44750	44750	44750	44750	0
75	20230605	184500	3791455350	44750	44750	44750	44750	0
76	20230605	184400	3791455350	44750	44750	44750	44750	0
77	20230605	184300	3791455350	44750	44750	44750	44750	0
78	20230605	184200	3791455350	44750	44750	44750	44750	0
79	20230605	184100	3791455350	44750	44750	44750	44750	0
80	20230605	184000	3791455350	44750	44750	44750	44750	0
81	20230605	183900	3791455350	44750	44750	44750	44750	0
82	20230605	183800	3791455350	44750	44750	44750	44750	0
83	20230605	183700	3791455350	44750	44750	44750	44750	0
84	20230605	183600	3791455350	44750	44750	44750	44750	0
85	20230605	183500	3791455350	44750	44750	44750	44750	0
86	20230605	183400	3791455350	44750	44750	44750	44750	0
87	20230605	183300	3791455350	44750	44750	44750	44750	0
88	20230605	183200	3791455350	44750	44750	44750	44750	0
89	20230605	183100	3791455350	44750	44750	44750	44750	0
90	20230605	183000	3791455350	44750	44750	44750	44750	0
91	20230605	182900	3791455350	44750	44750	44750	44750	0
92	20230605	182800	3791455350	44750	44750	44750	44750	2085
93	20230605	182700	3791455350	44750	44750	44750	44750	0
94	20230605	182600	3791455350	44750	44750	44750	44750	0
95	20230605	182500	3791455350	44750	44750	44750	44750	0
96	20230605	182400	3791455350	44750	44750	44750	44750	0
97	20230605	182300	3791455350	44750	44750	44750	44750	0
98	20230605	182200	3791455350	44750	44750	44750	44750	0
99	20230605	182100	3791455350	44750	44750	44750	44750	0
100	20230605	182000	3791455350	44750	44750	44750	44750	0
101	20230605	181900	3791455350	44750	44750	44750	44750	0
102	20230605	181800	3791455350	44750	44750	44750	44750	0
103	20230605	181700	3791455350	44750	44750	44750	44750	0
104	20230605	181600	3791455350	44750	44750	44750	44750	0
105	20230605	181500	3791455350	44750	44750	44750	44750	0
106	20230605	181400	3791455350	44750	44750	44750	44750	0
107	20230605	181300	3791455350	44750	44750	44750	44750	0
108	20230605	181200	3791455350	44750	44750	44750	44750	0
109	20230605	181100	3791455350	44750	44750	44750	44750	0
110	20230605	181000	3791455350	44750	44750	44750	44750	0
111	20230605	180900	3791455350	44750	44750	44750	44750	0
112	20230605	180800	3791455350	44750	44750	44750	44750	0
113	20230605	180700	3791455350	44750	44750	44750	44750	0
114	20230605	180600	3791455350	44750	44750	44750	44750	0
115	20230605	180500	3791455350	44750	44750	44750	44750	0
116	20230605	180400	3791455350	44750	44750	44750	44750	0
117	20230605	180300	3791455350	44750	44750	44750	44750	0
118	20230605	180200	3791455350	44750	44750	44750	44750	0
119	20230605	180100	3791455350	44750	44750	44750	44750	0
120	20230605	180000	3791455350	44750	44750	44750	44750	0
121	20230605	175900	3791455350	44750	44750	44750	44750	0
122	20230605	175800	3791455350	44750	44750	44750	44750	2085
123	20230605	175700	3791455350	44750	44750	44750	44750	0
124	20230605	175600	3791455350	44750	44750	44750	44750	0
125	20230605	175500	3791455350	44750	44750	44750	44750	0
126	20230605	175400	3791455350	44750	44750	44750	44750	0
127	20230605	175300	3791455350	44750	44750	44750	44750	0
128	20230605	175200	3791455350	44750	44750	44750	44750	0
129	20230605	175100	3791455350	44750	44750	44750	44750	0
130	20230605	175000	3791455350	44750	44750	44750	44750	0
131	20230605	174900	3791455350	44750	44750	44750	44750	0
132	20230605	174800	3791455350	44750	44750	44750	44750	0
133	20230605	174700	3791455350	44750	44750	44750	44750	0
134	20230605	174600	3791455350	44750	44750	44750	44750	0
135	20230605	174500	3791455350	44750	44750	44750	44750	0
136	20230605	174400	3791455350	44750	44750	44750	44750	0
137	20230605	174300	3791455350	44750	44750	44750	44750	0
138	20230605	174200	3791455350	44750	44750	44750	44750	0
139	20230605	174100	3791455350	44750	44750	44750	44750	0
140	20230605	174000	3791455350	44750	44750	44750	44750	0
141	20230605	173900	3791455350	44750	44750	44750	44750	0
142	20230605	173800	3791455350	44750	44750	44750	44750	0
143	20230605	173700	3791455350	44750	44750	44750	44750	0
144	20230605	173600	3791455350	44750	44750	44750	44750	0
145	20230605	173500	3791455350	44750	44750	44750	44750	0
146	20230605	173400	3791455350	44750	44750	44750	44750	0
147	20230605	173300	3791455350	44750	44750	44750	44750	0
148	20230605	173200	3791455350	44750	44750	44750	44750	0
149	20230605	173100	3791455350	44750	44750	44750	44750	0
150	20230605	173000	3791455350	44750	44750	44750	44750	0
151	20230605	172900	3791455350	44750	44750	44750	44750	0
152	20230605	172800	3791455350	44750	44750	44750	44750	2085
153	20230605	172700	3791455350	44750	44750	44750	44750	0
154	20230605	172600	3791455350	44750	44750	44750	44750	0
155	20230605	172500	3791455350	44750	44750	44750	44750	0
156	20230605	172400	3791455350	44750	44750	44750	44750	0
157	20230605	172300	3791455350	44750	44750	44750	44750	0
158	20230605	172200	3791455350	44750	44750	44750	44750	0
159	20230605	172100	3791455350	44750	44750	44750	44750	0
160	20230605	172000	3791455350	44750	44750	44750	44750	0
161	20230605	171900	3791455350	44750	44750	44750	44750	0
162	20230605	171800	3791455350	44750	44750	44750	44750	0
163	20230605	171700	3791455350	44750	44750	44750	44750	0
164	20230605	171600	3791455350	44750	44750	44750	44750	0
165	20230605	171500	3791455350	44750	44750	44750	44750	0
166	20230605	171400	3791455350	44750	44750	44750	44750	0
167	20230605	171300	3791455350	44750	44750	44750	44750	0
168	20230605	171200	3791455350	44750	44750	44750	44750	0
169	20230605	171100	3791455350	44750	44750	44750	44750	0
170	20230605	171000	3791455350	44750	44750	44750	44750	0
171	20230605	170900	3791455350	44750	44750	44750	44750	0
172	20230605	170800	3791455350	44750	44750	44750	44750	0
173	20230605	170700	3791455350	44750	44750	44750	44750	0
174	20230605	170600	3791455350	44750	44750	44750	44750	0
175	20230605	170500	3791455350	44750	44750	44750	44750	0
176	20230605	170400	3791455350	44750	44750	44750	44750	0
177	20230605	170300	3791455350	44750	44750	44750	44750	0
178	20230605	170200	3791455350	44750	44750	44750	44750	0
179	20230605	170100	3791455350	44750	44750	44750	44750	0
180	20230605	170000	3791455350	44750	44750	44750	44750	0
181	20230605	165900	3791455350	44750	44750	44750	44750	0
182	20230605	165800	3791455350	44750	44750	44750	44750	2085
183	20230605	165700	3791455350	44750	44750	44750	44750	0
184	20230605	165600	3791455350	44750	44750	44750	44750	0
185	20230605	165500	3791455350	44750	44750	44750	44750	0
186	20230605	165400	3791455350	44750	44750	44750	44750	0
187	20230605	165300	3791455350	44750	44750	44750	44750	0
188	20230605	165200	3791455350	44750	44750	44750	44750	0
189	20230605	165100	3791455350	44750	44750	44750	44750	0
190	20230605	165000	3791455350	44750	44750	44750	44750	0
191	20230605	164900	3791455350	44750	44750	44750	44750	0
192	20230605	164800	3791455350	44750	44750	44750	44750	0
193	20230605	164700	3791455350	44750	44750	44750	44750	0
194	20230605	164600	3791455350	44750	44750	44750	44750	0
195	20230605	164500	3791455350	44750	44750	44750	44750	0
196	20230605	164400	3791455350	44750	44750	44750	44750	0
197	20230605	164300	3791455350	44750	44750	44750	44750	0
198	20230605	164200	3791455350	44750	44750	44750	44750	0
199	20230605	164100	3791455350	44750	44750	44750	44750	0
200	20230605	164000	3791455350	44750	44750	44750	44750	0
201	20230605	163900	3791455350	44750	44750	44750	44750	0
202	20230605	163800	3791455350	44750	44750	44750	44750	0
203	20230605	163700	3791455350	44750	44750	44750	44750	0
204	20230605	163600	3791455350	44750	44750	44750	44750	0
205	20230605	163500	3791455350	44750	44750	44750	44750	0
206	20230605	163400	3791455350	44750	44750	44750	44750	0
207	20230605	163300	3791455350	44750	44750	44750	44750	0
208	20230605	163200	3791455350	44750	44750	44750	44750	0
209	20230605	163100	3791455350	44750	44750	44750	44750	0
210	20230605	163000	3791455350	44750	44750	44750	44750	0
211	20230605	162900	3791455350	44750	44750	44750	44750	0
212	20230605	162800	3791455350	44750	44750	44750	44750	2085
213	20230605	162700	3791455350	44750	44750	44750	44750	0
214	20230605	162600	3791455350	44750	44750	44750	44750	0
215	20230605	162500	3791455350	44750	44750	44750	44750	0
216	20230605	162400	3791455350	44750	44750	44750	44750	0
217	20230605	162300	3791455350	44750	44750	44750	44750	0
218	20230605	162200	3791455350	44750	44750	44750	44750	0
219	20230605	162100	3791455350	44750	44750	44750	44750	0
220	20230605	162000	3791455350	44750	44750	44750	44750	0
221	20230605	161900	3791455350	44750	44750	44750	44750	0
222	20230605	161800	3791455350	44750	44750	44750	44750	0
223	20230605	161700	3791455350	44750	44750	44750	44750	0
224	20230605	161600	3791455350	44750	44750	44750	44750	0
225	20230605	161500	3791455350	44750	44750	44750	44750	0
226	20230605	161400	3791455350	44750	44750	44750	44750	0
227	20230605	161300	3791455350	44750	44750	44750	44750	0
228	20230605	161200	3791455350	44750	44750	44750	44750	0
229	20230605	161100	3791455350	44750	44750	44750	44750	0
230	20230605	161000	3791455350	44750	44750	44750	44750	0
231	20230605	160900	3791455350	44750	44750	44750	44750	0
232	20230605	160800	3791455350	44750	44750	44750	44750	0
233	20230605	160700	3791455350	44750	44750	44750	44750	0
234	20230605	160600	3791455350	44750	44750	44750	44750	0
235	20230605	160500	3791455350	44750	44750	44750	44750	0
236	20230605	160400	3791455350	44750	44750	44750	44750	0
237	20230605	160300	3791455350	44750	44750	44750	44750	0
238	20230605	160200	3791455350	44750	44750	44750	44750	0
239	20230605	160100	3791455350	44750	44750	44750	44750	0
240	20230605	160000	3791455350	44750	44750	44750	44750	0
241	20230605	155900	3791455350	44750	44750	44750	44750	0
242	20230605	155800	3791455350	44750	44750	44750	44750	2085
243	20230605	155700	3791455350	44750	44750	44750	44750	0
244	20230605	155600	3791455350	44750	44750	44750	44750	0
245	20230605	155500	3791455350	44750	44750	44750	44750	0
246	20230605	155400	3791455350	44750	44750	44750	44750	0
247	20230605	155300	3791455350	44750	44750	44750	44750	0
248	20230605	155200	3791455350	44750	44750	44750	44750	0
249	20230605	155100	3791455350	44750	44750	44750	44750	0
250	20230605	155000	3791455350	44750	44750	44750	44750	0
251	20230605	154900	3791455350	44750	44750	44750	44750	0
252	20230605	154800	3791455350	44750	44750	44750	44750	0
253	20230605	154700	3791455350	44750	44750	44750	44750	0
254	20230605	154600	3791455350	44750	44750	44750	44750	0
255	20230605	154500	3791455350	44750	44750	44750	44750	0
256	20230605	154400	3791455350	44750	44750	44750	44750	0
257	20230605	154300	3791455350	44750	44750	44750	44750	0
258	20230605	154200	3791455350	44750	44750	44750	44750	0
259	20230605	154100	3791455350	44750	44750	44750	44750	0
260	20230605	154000	3791455350	44750	44750	44750	44750	0
261	20230605	153900	3791455350	44750	44750	44750	44750	0
262	20230605	153800	3791455350	44750	44750	44750	44750	0
263	20230605	153700	3791455350	44750	44750	44750	44750	0
264	20230605	153600	3791455350	44750	44750	44750	44750	0
265	20230605	153500	3791455350	44750	44750	44750	44750	0
266	20230605	153400	3791455350	44750	44750	44750	44750	0
267	20230605	153300	3791455350	44750	44750	44750	44750	0
268	20230605	153200	3791455350	44750	44750	44750	44750	0
269	20230605	153100	3791455350	44750	44750	44750	44750	0
270	20230605	153000	3791455350	44750	44750	44750	44750	2085
271	20230605	152900	3698151600	44750	44750	44750	44750	0
272	20230605	152800	3698151600	44750	44750	44750	44750	0
273	20230605	152700	3698151600	44750	44750	44750	44750	0
274	20230605	152600	3698151600	44750	44750	44750	44750	0
275	20230605	152500	3698151600	44750	44750	44750	44750	0
276	20230605	152400	3698151600	44750	44750	44750	44750	0
277	20230605	152300	3698151600	44750	44750	44750	44750	0
278	20230605	152200	3698151600	44750	44750	44750	44750	0
279	20230605	152100	3698151600	44750	44750	44750	44750	0
280	20230605	152000	3698151600	44750	44750	44750	44750	0
281	20230605	151900	3698151600	44750	44700	44750	44700	633
282	20230605	151800	3669849800	44700	44650	44700	44650	175
283	20230605	151700	3662034100	44650	44600	44650	44550	331
284	20230605	151600	3647281350	44600	44650	44700	44550	529
285	20230605	151500	3623678500	44650	44650	44650	44650	2
286	20230605	151400	3623589200	44650	44700	44700	44650	228
287	20230605	151300	3613402500	44700	44700	44700	44700	289
288	20230605	151200	3600484200	44650	44700	44750	44650	75
289	20230605	151100	3597133150	44700	44700	44700	44700	530
290	20230605	151000	3573442150	44700	44500	44700	44500	894
291	20230605	150900	3533561850	44550	44600	44600	44550	202
292	20230605	150800	3524558400	44550	44500	44600	44500	397
293	20230605	150700	3506857950	44650	44550	44650	44450	451
294	20230605	150600	3486803400	44500	44550	44600	44450	677
295	20230605	150500	3456663350	44450	44550	44650	44450	1141
296	20230605	150400	3405878700	44550	44750	44750	44550	756
297	20230605	150300	3372166050	44750	44700	44750	44700	95
298	20230605	150200	3367918350	44700	44750	44750	44700	24
299	20230605	150100	3366845100	44750	44750	44750	44750	13
300	20230605	150000	3366263350	44750	44750	44750	44700	144
301	20230605	145900	3359820850	44750	44750	44750	44750	62
302	20230605	145800	3357046350	44750	44750	44750	44700	199
303	20230605	145700	3348142600	44750	44750	44750	44700	128
304	20230605	145600	3342420050	44750	44700	44750	44700	45
305	20230605	145500	3340407800	44700	44750	44750	44700	43
306	20230605	145400	3338485550	44700	44700	44700	44700	180
307	20230605	145300	3330439550	44650	44650	44650	44600	66
308	20230605	145200	3327494150	44650	44650	44700	44650	52
309	20230605	145100	3325172150	44650	44600	44650	44600	67
310	20230605	145000	3322182100	44650	44600	44650	44600	258
311	20230605	144900	3310673600	44600	44700	44700	44600	735
312	20230605	144800	3277884050	44700	44650	44700	44650	81
313	20230605	144700	3274266500	44650	44700	44700	44650	76
314	20230605	144600	3270872900	44650	44700	44700	44650	46
315	20230605	144500	3268818250	44650	44650	44650	44650	56
316	20230605	144400	3266317850	44650	44650	44700	44650	71
317	20230605	144300	3263147500	44650	44700	44700	44650	177
318	20230605	144200	3255241700	44650	44700	44700	44650	161
319	20230605	144100	3248045600	44750	44700	44750	44700	5
320	20230605	144000	3247821900	44700	44600	44700	44550	470
321	20230605	143900	3226848750	44650	44700	44700	44650	40
322	20230605	143800	3225062400	44650	44600	44700	44600	301
323	20230605	143700	3211618650	44600	44650	44650	44500	861
324	20230605	143600	3173261150	44650	44650	44700	44650	292
325	20230605	143500	3160222900	44700	44650	44700	44650	77
326	20230605	143400	3156784050	44700	44650	44700	44650	31
327	20230605	143300	3155399850	44650	44650	44700	44650	184
328	20230605	143200	3147183000	44650	44650	44650	44650	45
329	20230605	143100	3145173750	44650	44650	44700	44650	67
330	20230605	143000	3142181500	44650	44700	44700	44650	194
331	20230605	142900	3133512250	44700	44750	44750	44550	735
332	20230605	142800	3100717350	44750	44750	44750	44750	23
333	20230605	142700	3099688100	44700	44700	44700	44700	79
334	20230605	142600	3096156800	44700	44700	44700	44700	68
335	20230605	142500	3093117200	44750	44700	44750	44700	63
336	20230605	142400	3090300200	44700	44750	44750	44700	25
337	20230605	142300	3089181500	44750	44800	44800	44750	30
338	20230605	142200	3087838150	44750	44800	44800	44750	34
339	20230605	142100	3086316450	44750	44800	44800	44750	75
340	20230605	142000	3082960050	44750	44800	44850	44750	65
341	20230605	141900	3080047250	44850	44800	44850	44800	319
342	20230605	141800	3065755900	44800	44850	44850	44800	73
343	20230605	141700	3062484600	44800	44850	44850	44800	95
344	20230605	141600	3058227000	44850	44850	44900	44850	301
345	20230605	141500	3044726950	44800	44800	44800	44750	85
346	20230605	141400	3040920500	44800	44700	44800	44700	122
347	20230605	141300	3035460700	44750	44800	44800	44700	38
348	20230605	141200	3033761500	44750	44750	44750	44700	89
349	20230605	141100	3029780250	44750	44700	44750	44700	60
350	20230605	141000	3027098050	44700	44700	44750	44700	58
351	20230605	140900	3024505250	44700	44700	44700	44700	30
352	20230605	140800	3023164250	44600	44750	44750	44600	565
353	20230605	140700	2997929900	44750	44700	44750	44700	87
354	20230605	140600	2994040050	44750	44750	44750	44750	25
355	20230605	140500	2992921300	44750	44650	44750	44600	229
356	20230605	140400	2982684750	44650	44700	44700	44650	71
357	20230605	140300	2979514550	44700	44650	44700	44650	137
358	20230605	140200	2973397300	44650	44600	44650	44600	196
359	20230605	140100	2964647400	44600	44600	44650	44600	41
360	20230605	140000	2962818750	44600	44650	44650	44600	79
361	20230605	135900	2959292900	44650	44700	44700	44600	52
362	20230605	135800	2956971700	44700	44650	44700	44650	794
363	20230605	135700	2921509400	44650	44650	44700	44650	176
364	20230605	135600	2913649550	44700	44700	44700	44650	22
365	20230605	135500	2912666900	44650	44700	44700	44650	89
366	20230605	135400	2908691500	44700	44650	44700	44650	44
367	20230605	135300	2906726800	44650	44700	44700	44650	170
368	20230605	135200	2899127950	44750	44700	44750	44700	42
369	20230605	135100	2897249350	44700	44700	44750	44700	52
370	20230605	135000	2894924400	44750	44750	44750	44700	36
371	20230605	134900	2893314900	44750	44750	44750	44700	47
372	20230605	134800	2891213150	44700	44700	44700	44700	283
373	20230605	134700	2878563050	44750	44750	44750	44750	39
374	20230605	134600	2876817800	44700	44750	44750	44700	34
375	20230605	134500	2875297850	44700	44700	44750	44700	116
376	20230605	134400	2870112000	44750	44700	44750	44700	46
377	20230605	134300	2868055000	44750	44700	44750	44700	99
378	20230605	134200	2863629000	44750	44750	44750	44750	21
379	20230605	134100	2862689250	44700	44750	44750	44700	71
380	20230605	134000	2859514800	44700	44750	44750	44700	66
381	20230605	133900	2856562900	44800	44750	44800	44750	54
382	20230605	133800	2854145550	44800	44750	44800	44750	528
383	20230605	133700	2830517000	44700	44800	44800	44700	482
384	20230605	133600	2808949450	44800	44800	44800	44750	35
385	20230605	133500	2807382950	44800	44750	44800	44750	44
386	20230605	133400	2805413850	44800	44750	44800	44750	127
387	20230605	133300	2799729150	44800	44750	44800	44750	115
388	20230605	133200	2794582700	44800	44800	44800	44750	114
389	20230605	133100	2789480200	44800	44800	44800	44750	39
390	20230605	133000	2787734650	44750	44800	44850	44750	155
391	20230605	132900	2780793800	44850	44800	44850	44800	26
392	20230605	132800	2779628250	44800	44850	44850	44800	48
393	20230605	132700	2777477000	44800	44800	44850	44800	51
394	20230605	132600	2775191200	44850	44850	44850	44800	61
395	20230605	132500	2772457600	44850	44850	44850	44800	43
396	20230605	132400	2770529600	44900	44900	44900	44900	2
397	20230605	132300	2770439800	44850	44850	44850	44800	134
398	20230605	132200	2764432350	44850	44800	44850	44750	106
399	20230605	132100	2759684700	44850	44800	44850	44800	57
400	20230605	132000	2757129950	44850	44850	44850	44850	33
401	20230605	131900	2755649900	44850	44900	44900	44850	109
402	20230605	131800	2750760550	44850	44800	44850	44800	535
403	20230605	131700	2726781450	44800	44750	44800	44750	63
404	20230605	131600	2723961900	44800	44750	44800	44750	65
405	20230605	131500	2721051950	44750	44800	44800	44750	17
406	20230605	131400	2720291050	44750	44850	44900	44750	204
407	20230605	131300	2711148400	44850	44800	44900	44800	196
408	20230605	131200	2702357200	44800	44800	44850	44800	77
409	20230605	131100	2698907400	44850	44800	44850	44800	80
410	20230605	131000	2695321400	44850	44850	44850	44800	53
411	20230605	130900	2692946250	44850	44900	44900	44850	51
412	20230605	130800	2690658650	44850	44850	44900	44850	75
413	20230605	130700	2687293750	44850	44850	44900	44850	111
414	20230605	130600	2682314750	44900	44900	44900	44850	115
415	20230605	130500	2677153400	44850	44850	44900	44850	96
416	20230605	130400	2672847700	44850	44900	44900	44850	55
417	20230605	130300	2670380400	44900	44900	44900	44850	68
418	20230605	130200	2667329250	44900	44900	44900	44850	46
419	20230605	130100	2665265500	44900	44900	44900	44850	63
420	20230605	130000	2662439050	44850	44900	44900	44850	13
421	20230605	125900	2661855900	44900	44850	44900	44850	64
422	20230605	125800	2658985350	44900	44900	44900	44850	34
423	20230605	125700	2657460250	44800	44850	44900	44800	164
424	20230605	125600	2650104200	44850	44900	44900	44850	298
425	20230605	125500	2636732550	44950	44850	44950	44850	75
426	20230605	125400	2633365000	44850	44850	44850	44850	231
427	20230605	125300	2623004650	44850	44950	44950	44850	421
428	20230605	125200	2604109400	44950	44900	44950	44900	158
429	20230605	125100	2597012950	44900	44950	44950	44900	13
430	20230605	125000	2596429100	44950	44900	44950	44850	131
431	20230605	124900	2590547150	44900	44850	44900	44850	69
432	20230605	124800	2587451850	44850	44900	44900	44850	17
433	20230605	124700	2586688750	44900	44900	44950	44900	61
434	20230605	124600	2583949600	44900	44950	44950	44900	70
435	20230605	124500	2580806100	44950	44950	44950	44900	76
436	20230605	124400	2577392250	44950	44950	44950	44950	7
437	20230605	124300	2577077600	44900	44900	44950	44900	339
438	20230605	124200	2561855850	44950	44950	44950	44900	63
439	20230605	124100	2559024700	44950	44950	44950	44950	78
440	20230605	124000	2555518600	44950	44950	45000	44950	67
441	20230605	123900	2552506850	44950	45000	45000	44950	124
442	20230605	123800	2546932600	45000	45000	45000	45000	615
443	20230605	123700	2519257600	45050	45050	45050	45050	22
444	20230605	123600	2518266500	45050	45050	45050	45050	17
445	20230605	123500	2517500650	45050	45050	45050	45000	418
446	20230605	123400	2498670550	45050	45050	45050	45050	66
447	20230605	123300	2495697250	45050	45000	45050	45000	348
448	20230605	123200	2480034550	45000	45050	45050	45000	54
449	20230605	123100	2477603900	45000	44800	45050	44800	4649
450	20230605	123000	2269005400	44800	44800	44800	44750	195
451	20230605	122900	2260271000	44800	44800	44800	44800	2
452	20230605	122800	2260181400	44800	44800	44800	44750	58
453	20230605	122700	2257585050	44750	44750	44750	44750	30
454	20230605	122600	2256242550	44800	44750	44800	44750	101
455	20230605	122500	2251722700	44750	44750	44800	44750	331
456	20230605	122400	2236910150	44750	44800	44800	44750	26
457	20230605	122300	2235746100	44800	44800	44800	44800	9
458	20230605	122200	2235342900	44800	44750	44800	44750	31
459	20230605	122100	2233954750	44800	44750	44800	44750	77
460	20230605	122000	2230507650	44750	44800	44800	44750	42
461	20230605	121900	2228626750	44800	44800	44800	44750	69
462	20230605	121800	2225535850	44800	44800	44800	44750	35
463	20230605	121700	2223969000	44800	44800	44800	44750	132
464	20230605	121600	2218061750	44750	44700	44750	44700	179
465	20230605	121500	2210055250	44700	44650	44700	44650	29
466	20230605	121400	2208760250	44700	44700	44700	44650	42
467	20230605	121300	2206884750	44700	44700	44700	44650	19
468	20230605	121200	2206036200	44700	44700	44700	44650	35
469	20230605	121100	2204473000	44650	44750	44750	44650	355
470	20230605	121000	2188609600	44750	44750	44750	44750	53
471	20230605	120900	2186237850	44750	44750	44750	44700	18
472	20230605	120800	2185433050	44700	44700	44700	44700	151
473	20230605	120700	2178683350	44750	44750	44750	44700	10
474	20230605	120600	2178235950	44750	44800	44800	44700	258
475	20230605	120500	2166690400	44800	44800	44800	44800	234
476	20230605	120400	2156207200	44800	44800	44800	44750	21
477	20230605	120300	2155266450	44750	44700	44750	44700	562
478	20230605	120200	2130127550	44650	44600	44650	44600	68
479	20230605	120100	2127092650	44650	44650	44650	44650	17
480	20230605	120000	2126333600	44650	44650	44650	44650	47
481	20230605	115900	2124235050	44700	44700	44700	44700	4
482	20230605	115800	2124056250	44650	44700	44700	44650	189
483	20230605	115700	2115614800	44700	44700	44700	44700	4
484	20230605	115600	2115436000	44700	44700	44700	44700	54
485	20230605	115500	2113022200	44700	44650	44700	44650	46
486	20230605	115400	2110968250	44700	44700	44700	44700	2
487	20230605	115300	2110878850	44700	44650	44700	44650	75
488	20230605	115200	2107529950	44600	44550	44600	44550	128
489	20230605	115100	2101823000	44550	44500	44550	44500	49
490	20230605	115000	2099642400	44500	44500	44500	44500	55
491	20230605	114900	2097194900	44450	44450	44500	44450	65
492	20230605	114800	2094305550	44450	44500	44500	44400	284
493	20230605	114700	2081692350	44500	44500	44500	44450	17
494	20230605	114600	2080936550	44500	44500	44500	44500	11
495	20230605	114500	2080447050	44400	44450	44450	44400	65
496	20230605	114400	2077558900	44450	44550	44550	44400	341
497	20230605	114300	2062405100	44550	44500	44550	44500	5
498	20230605	114200	2062182450	44550	44550	44550	44550	4
499	20230605	114100	2062004250	44450	44500	44550	44450	75
500	20230605	114000	2058668300	44450	44500	44500	44400	312
501	20230605	113900	2044801250	44550	44500	44550	44500	197
502	20230605	113800	2036033000	44500	44500	44500	44500	2
503	20230605	113700	2035944000	44450	44500	44500	44450	15
504	20230605	113600	2035277050	44450	44500	44550	44450	377
505	20230605	113500	2018505800	44550	44550	44550	44550	12
506	20230605	113400	2017971200	44550	44550	44550	44550	14
507	20230605	113300	2017347500	44500	44500	44500	44500	41
508	20230605	113200	2015523000	44550	44550	44550	44450	315
509	20230605	113100	2001506150	44550	44600	44600	44550	225
510	20230605	113000	1991478550	44600	44600	44600	44550	190
511	20230605	112900	1983006750	44550	44500	44600	44500	226
512	20230605	112800	1972945400	44500	44450	44500	44400	345
513	20230605	112700	1957615000	44500	44450	44500	44450	65
514	20230605	112600	1954725650	44450	44450	44450	44450	3
515	20230605	112500	1954592300	44400	44450	44450	44400	16
516	20230605	112400	1953881850	44450	44400	44450	44400	341
517	20230605	112300	1938740300	44400	44500	44500	44400	330
518	20230605	112200	1924085650	44450	44500	44500	44450	41
519	20230605	112100	1922263150	44500	44450	44500	44450	16
520	20230605	112000	1921551850	44450	44500	44500	44450	356
521	20230605	111900	1905726600	44500	44500	44500	44450	19
522	20230605	111800	1904881200	44500	44500	44500	44450	78
523	20230605	111700	1901412850	44500	44450	44500	44450	30
524	20230605	111600	1900078800	44450	44500	44500	44450	324
525	20230605	111500	1885676900	44500	44500	44500	44450	80
526	20230605	111400	1882118200	44450	44500	44500	44450	15
527	20230605	111300	1881451400	44500	44450	44500	44450	35
528	20230605	111200	1879895250	44450	44550	44550	44450	330
529	20230605	111100	1865215100	44550	44500	44550	44500	16
530	20230605	111000	1864503050	44550	44550	44550	44500	37
531	20230605	110900	1862856000	44600	44600	44600	44600	0
532	20230605	110800	1862856000	44600	44600	44600	44450	365
533	20230605	110700	1846608300	44600	44550	44600	44550	143
534	20230605	110600	1840235550	44500	44500	44500	44500	78
535	20230605	110500	1836764550	44500	44500	44500	44500	6
536	20230605	110400	1836497550	44500	44600	44600	44500	532
537	20230605	110300	1812816550	44550	44550	44600	44550	22
538	20230605	110200	1811836150	44600	44550	44600	44550	6
539	20230605	110100	1811568650	44600	44500	44600	44500	11
540	20230605	110000	1811079050	44500	44550	44550	44450	425
541	20230605	105900	1792162300	44600	44600	44600	44600	5
542	20230605	105800	1791939300	44650	44600	44650	44550	67
543	20230605	105700	1788951650	44600	44550	44600	44550	326
544	20230605	105600	1774417750	44500	44550	44550	44500	416
545	20230605	105500	1755904400	44500	44550	44600	44500	48
546	20230605	105400	1753767250	44450	44550	44550	44450	265
547	20230605	105300	1741968100	44550	44550	44550	44550	49
548	20230605	105200	1739785150	44500	44550	44550	44450	369
549	20230605	105100	1723364250	44600	44650	44650	44600	68
550	20230605	105000	1720329900	44600	44600	44600	44600	1
551	20230605	104900	1720285300	44650	44600	44650	44600	220
552	20230605	104800	1710470850	44550	44600	44650	44500	379
553	20230605	104700	1693575050	44650	44650	44650	44650	3
554	20230605	104600	1693441100	44650	44600	44650	44600	38
555	20230605	104500	1691744900	44600	44600	44600	44550	34
556	20230605	104400	1690228550	44600	44600	44650	44450	394
557	20230605	104300	1672702050	44600	44600	44650	44600	14
558	20230605	104200	1672077550	44650	44600	44650	44600	30
559	20230605	104100	1670738150	44600	44650	44650	44600	78
560	20230605	104000	1667258100	44500	44700	44700	44500	370
561	20230605	103900	1650749200	44750	44750	44750	44750	21
562	20230605	103800	1649809450	44700	44700	44700	44700	37
563	20230605	103700	1648155550	44700	44700	44700	44700	48
564	20230605	103600	1646009950	44750	44700	44750	44500	538
565	20230605	103500	1622014400	44750	44750	44750	44750	2
566	20230605	103400	1621924900	44750	44750	44750	44750	104
567	20230605	103300	1617270900	44750	44600	44750	44600	37
568	20230605	103200	1615616800	44600	44650	44650	44500	398
569	20230605	103100	1597863100	44650	44550	44750	44550	341
570	20230605	103000	1582624250	44500	44500	44500	44450	464
571	20230605	102900	1561977250	44500	44450	44500	44450	198
572	20230605	102800	1553173650	44450	44400	44450	44400	528
573	20230605	102700	1529724800	44400	44400	44400	44400	45
574	20230605	102600	1527726800	44450	44400	44450	44400	69
575	20230605	102500	1524661650	44450	44400	44450	44350	205
576	20230605	102400	1515568450	44400	44400	44450	44350	492
577	20230605	102300	1493733050	44400	44450	44450	44400	16
578	20230605	102200	1493022550	44450	44450	44500	44400	35
579	20230605	102100	1491466800	44450	44400	44450	44400	85
580	20230605	102000	1487689200	44400	44650	44650	44400	625
581	20230605	101900	1459920300	44650	44650	44650	44600	107
582	20230605	101800	1455143450	44700	44700	44700	44700	3
583	20230605	101700	1455009350	44700	44700	44700	44700	29
584	20230605	101600	1453713050	44650	44600	44650	44450	433
585	20230605	101500	1434425850	44650	44600	44650	44600	47
586	20230605	101400	1432328300	44650	44650	44650	44650	18
587	20230605	101300	1431524600	44550	44600	44600	44550	32
588	20230605	101200	1430098700	44550	44550	44700	44550	784
589	20230605	101100	1395149350	44550	44450	44550	44450	263
590	20230605	101000	1383455300	44450	44500	44500	44450	78
591	20230605	100900	1379988100	44500	44500	44500	44500	38
592	20230605	100800	1378297100	44500	44450	44500	44400	514
593	20230605	100700	1355465450	44400	44400	44450	44400	137
594	20230605	100600	1349378900	44450	44500	44500	44450	93
595	20230605	100500	1345244950	44500	44450	44500	44450	49
596	20230605	100400	1343065200	44450	44500	44500	44400	450
597	20230605	100300	1323061350	44500	44550	44550	44500	32
598	20230605	100200	1321635850	44550	44550	44550	44500	18
599	20230605	100100	1320834450	44500	44500	44500	44450	106
600	20230605	100000	1316118200	44500	44550	44550	44450	739
601	20230605	095900	1283234500	44550	44500	44600	44500	97
602	20230605	095800	1278912200	44550	44500	44550	44500	26
603	20230605	095700	1277755150	44550	44550	44550	44500	93
604	20230605	095600	1273612700	44500	44500	44550	44500	391
605	20230605	095500	1256213100	44500	44600	44600	44500	320
606	20230605	095400	1241956350	44550	44550	44550	44550	35
607	20230605	095300	1240397100	44600	44550	44600	44550	86
608	20230605	095200	1236565650	44500	44550	44600	44500	416
609	20230605	095100	1218041150	44600	44550	44600	44550	48
610	20230605	095000	1215900450	44600	44600	44600	44550	100
611	20230605	094900	1211445100	44600	44650	44650	44600	141
612	20230605	094800	1205156400	44650	44700	44700	44650	28
613	20230605	094700	1203906100	44650	44750	44750	44650	297
614	20230605	094600	1190638700	44750	44700	44750	44700	57
615	20230605	094500	1188090650	44700	44750	44750	44700	24
616	20230605	094400	1187017600	44750	44750	44750	44750	5
617	20230605	094300	1186793850	44700	44850	44850	44700	890
618	20230605	094200	1146922950	44800	44900	44900	44800	694
619	20230605	094100	1115797300	44850	44850	44850	44850	63
620	20230605	094000	1112971750	44850	44850	44900	44850	123
621	20230605	093900	1107455000	44850	44800	44850	44800	425
622	20230605	093800	1088405250	44800	44700	44800	44700	469
623	20230605	093700	1067416550	44700	44750	44750	44650	203
624	20230605	093600	1058342450	44750	44700	44750	44700	164
625	20230605	093500	1051006450	44700	44700	44750	44650	205
626	20230605	093400	1041851550	44700	44700	44750	44700	299
627	20230605	093300	1028486150	44700	44600	44700	44550	471
628	20230605	093200	1007455300	44600	44600	44600	44550	279
629	20230605	093100	995014650	44550	44600	44600	44550	238
630	20230605	093000	984401150	44650	44700	44700	44600	1353
631	20230605	092900	924039150	44700	44700	44700	44650	181
632	20230605	092800	915951250	44700	44550	44700	44500	621
633	20230605	092700	888262350	44550	44600	44600	44550	146
634	20230605	092600	881757550	44600	44250	44600	44250	1171
635	20230605	092500	829825300	44250	44250	44250	44250	164
636	20230605	092400	822568300	44250	44250	44300	44250	215
637	20230605	092300	813050450	44250	44250	44300	44250	561
638	20230605	092200	788224150	44250	44250	44250	44250	113
639	20230605	092100	783223900	44250	44250	44300	44200	634
640	20230605	092000	755168250	44250	44250	44350	44250	647
641	20230605	091900	726508950	44250	44350	44350	44200	1903
642	20230605	091800	642266600	44350	44350	44350	44350	103
643	20230605	091700	637698550	44350	44450	44450	44350	96
644	20230605	091600	633439400	44400	44350	44400	44350	590
645	20230605	091500	607265600	44350	44400	44400	44350	620
646	20230605	091400	579745250	44400	44350	44400	44350	402
647	20230605	091300	561914800	44300	44300	44350	44300	835
648	20230605	091200	524920200	44300	44450	44450	44300	2391
649	20230605	091100	418820000	44450	44500	44500	44450	385
650	20230605	091000	401706500	44500	44500	44500	44450	143
651	20230605	090900	395348850	44500	44500	44500	44450	134
652	20230605	090800	389390800	44500	44500	44500	44500	484
653	20230605	090700	367852800	44500	44650	44650	44500	303
654	20230605	090600	354348800	44650	44450	44650	44450	1119
655	20230605	090500	304565150	44450	44400	44450	44350	1067
656	20230605	090400	257163350	44400	44450	44450	44350	603
657	20230605	090300	230377550	44350	44500	44500	44350	1049
658	20230605	090200	183786600	44500	44600	44700	44450	1638
659	20230605	090100	110795650	44600	44850	44850	44600	1088
660	20230605	090000	62172400	44900	45000	45000	44700	1386