KissMeData/002020/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202400	439027650	20150	20150	20150	20150	370
3	20230605	202300	439027650	20150	20150	20150	20150	0
4	20230605	202200	439027650	20150	20150	20150	20150	0
5	20230605	202100	439027650	20150	20150	20150	20150	0
6	20230605	202000	439027650	20150	20150	20150	20150	0
7	20230605	201900	439027650	20150	20150	20150	20150	0
8	20230605	201800	439027650	20150	20150	20150	20150	0
9	20230605	201700	439027650	20150	20150	20150	20150	0
10	20230605	201600	439027650	20150	20150	20150	20150	0
11	20230605	201500	439027650	20150	20150	20150	20150	0
12	20230605	201400	439027650	20150	20150	20150	20150	0
13	20230605	201300	439027650	20150	20150	20150	20150	0
14	20230605	201200	439027650	20150	20150	20150	20150	0
15	20230605	201100	439027650	20150	20150	20150	20150	0
16	20230605	201000	439027650	20150	20150	20150	20150	0
17	20230605	200900	439027650	20150	20150	20150	20150	0
18	20230605	200800	439027650	20150	20150	20150	20150	0
19	20230605	200700	439027650	20150	20150	20150	20150	0
20	20230605	200600	439027650	20150	20150	20150	20150	0
21	20230605	200500	439027650	20150	20150	20150	20150	0
22	20230605	200400	439027650	20150	20150	20150	20150	0
23	20230605	200300	439027650	20150	20150	20150	20150	0
24	20230605	200200	439027650	20150	20150	20150	20150	0
25	20230605	200100	439027650	20150	20150	20150	20150	0
26	20230605	200000	439027650	20150	20150	20150	20150	0
27	20230605	195900	439027650	20150	20150	20150	20150	0
28	20230605	195800	439027650	20150	20150	20150	20150	0
29	20230605	195700	439027650	20150	20150	20150	20150	0
30	20230605	195600	439027650	20150	20150	20150	20150	0
31	20230605	195500	439027650	20150	20150	20150	20150	0
32	20230605	195400	439027650	20150	20150	20150	20150	370
33	20230605	195300	439027650	20150	20150	20150	20150	0
34	20230605	195200	439027650	20150	20150	20150	20150	0
35	20230605	195100	439027650	20150	20150	20150	20150	0
36	20230605	195000	439027650	20150	20150	20150	20150	0
37	20230605	194900	439027650	20150	20150	20150	20150	0
38	20230605	194800	439027650	20150	20150	20150	20150	0
39	20230605	194700	439027650	20150	20150	20150	20150	0
40	20230605	194600	439027650	20150	20150	20150	20150	0
41	20230605	194500	439027650	20150	20150	20150	20150	0
42	20230605	194400	439027650	20150	20150	20150	20150	0
43	20230605	194300	439027650	20150	20150	20150	20150	0
44	20230605	194200	439027650	20150	20150	20150	20150	0
45	20230605	194100	439027650	20150	20150	20150	20150	0
46	20230605	194000	439027650	20150	20150	20150	20150	0
47	20230605	193900	439027650	20150	20150	20150	20150	0
48	20230605	193800	439027650	20150	20150	20150	20150	0
49	20230605	193700	439027650	20150	20150	20150	20150	0
50	20230605	193600	439027650	20150	20150	20150	20150	0
51	20230605	193500	439027650	20150	20150	20150	20150	0
52	20230605	193400	439027650	20150	20150	20150	20150	0
53	20230605	193300	439027650	20150	20150	20150	20150	0
54	20230605	193200	439027650	20150	20150	20150	20150	0
55	20230605	193100	439027650	20150	20150	20150	20150	0
56	20230605	193000	439027650	20150	20150	20150	20150	0
57	20230605	192900	439027650	20150	20150	20150	20150	0
58	20230605	192800	439027650	20150	20150	20150	20150	0
59	20230605	192700	439027650	20150	20150	20150	20150	0
60	20230605	192600	439027650	20150	20150	20150	20150	0
61	20230605	192500	439027650	20150	20150	20150	20150	0
62	20230605	192400	439027650	20150	20150	20150	20150	370
63	20230605	192300	439027650	20150	20150	20150	20150	0
64	20230605	192200	439027650	20150	20150	20150	20150	0
65	20230605	192100	439027650	20150	20150	20150	20150	0
66	20230605	192000	439027650	20150	20150	20150	20150	0
67	20230605	191900	439027650	20150	20150	20150	20150	0
68	20230605	191800	439027650	20150	20150	20150	20150	0
69	20230605	191700	439027650	20150	20150	20150	20150	0
70	20230605	191600	439027650	20150	20150	20150	20150	0
71	20230605	191500	439027650	20150	20150	20150	20150	0
72	20230605	191400	439027650	20150	20150	20150	20150	0
73	20230605	191300	439027650	20150	20150	20150	20150	0
74	20230605	191200	439027650	20150	20150	20150	20150	0
75	20230605	191100	439027650	20150	20150	20150	20150	0
76	20230605	191000	439027650	20150	20150	20150	20150	0
77	20230605	190900	439027650	20150	20150	20150	20150	0
78	20230605	190800	439027650	20150	20150	20150	20150	0
79	20230605	190700	439027650	20150	20150	20150	20150	0
80	20230605	190600	439027650	20150	20150	20150	20150	0
81	20230605	190500	439027650	20150	20150	20150	20150	0
82	20230605	190400	439027650	20150	20150	20150	20150	0
83	20230605	190300	439027650	20150	20150	20150	20150	0
84	20230605	190200	439027650	20150	20150	20150	20150	0
85	20230605	190100	439027650	20150	20150	20150	20150	0
86	20230605	190000	439027650	20150	20150	20150	20150	0
87	20230605	185900	439027650	20150	20150	20150	20150	0
88	20230605	185800	439027650	20150	20150	20150	20150	0
89	20230605	185700	439027650	20150	20150	20150	20150	0
90	20230605	185600	439027650	20150	20150	20150	20150	0
91	20230605	185500	439027650	20150	20150	20150	20150	0
92	20230605	185400	439027650	20150	20150	20150	20150	370
93	20230605	185300	439027650	20150	20150	20150	20150	0
94	20230605	185200	439027650	20150	20150	20150	20150	0
95	20230605	185100	439027650	20150	20150	20150	20150	0
96	20230605	185000	439027650	20150	20150	20150	20150	0
97	20230605	184900	439027650	20150	20150	20150	20150	0
98	20230605	184800	439027650	20150	20150	20150	20150	0
99	20230605	184700	439027650	20150	20150	20150	20150	0
100	20230605	184600	439027650	20150	20150	20150	20150	0
101	20230605	184500	439027650	20150	20150	20150	20150	0
102	20230605	184400	439027650	20150	20150	20150	20150	0
103	20230605	184300	439027650	20150	20150	20150	20150	0
104	20230605	184200	439027650	20150	20150	20150	20150	0
105	20230605	184100	439027650	20150	20150	20150	20150	0
106	20230605	184000	439027650	20150	20150	20150	20150	0
107	20230605	183900	439027650	20150	20150	20150	20150	0
108	20230605	183800	439027650	20150	20150	20150	20150	0
109	20230605	183700	439027650	20150	20150	20150	20150	0
110	20230605	183600	439027650	20150	20150	20150	20150	0
111	20230605	183500	439027650	20150	20150	20150	20150	0
112	20230605	183400	439027650	20150	20150	20150	20150	0
113	20230605	183300	439027650	20150	20150	20150	20150	0
114	20230605	183200	439027650	20150	20150	20150	20150	0
115	20230605	183100	439027650	20150	20150	20150	20150	0
116	20230605	183000	439027650	20150	20150	20150	20150	0
117	20230605	182900	439027650	20150	20150	20150	20150	0
118	20230605	182800	439027650	20150	20150	20150	20150	0
119	20230605	182700	439027650	20150	20150	20150	20150	0
120	20230605	182600	439027650	20150	20150	20150	20150	0
121	20230605	182500	439027650	20150	20150	20150	20150	0
122	20230605	182400	439027650	20150	20150	20150	20150	370
123	20230605	182300	439027650	20150	20150	20150	20150	0
124	20230605	182200	439027650	20150	20150	20150	20150	0
125	20230605	182100	439027650	20150	20150	20150	20150	0
126	20230605	182000	439027650	20150	20150	20150	20150	0
127	20230605	181900	439027650	20150	20150	20150	20150	0
128	20230605	181800	439027650	20150	20150	20150	20150	0
129	20230605	181700	439027650	20150	20150	20150	20150	0
130	20230605	181600	439027650	20150	20150	20150	20150	0
131	20230605	181500	439027650	20150	20150	20150	20150	0
132	20230605	181400	439027650	20150	20150	20150	20150	0
133	20230605	181300	439027650	20150	20150	20150	20150	0
134	20230605	181200	439027650	20150	20150	20150	20150	0
135	20230605	181100	439027650	20150	20150	20150	20150	0
136	20230605	181000	439027650	20150	20150	20150	20150	0
137	20230605	180900	439027650	20150	20150	20150	20150	0
138	20230605	180800	439027650	20150	20150	20150	20150	0
139	20230605	180700	439027650	20150	20150	20150	20150	0
140	20230605	180600	439027650	20150	20150	20150	20150	0
141	20230605	180500	439027650	20150	20150	20150	20150	0
142	20230605	180400	439027650	20150	20150	20150	20150	0
143	20230605	180300	439027650	20150	20150	20150	20150	0
144	20230605	180200	439027650	20150	20150	20150	20150	0
145	20230605	180100	439027650	20150	20150	20150	20150	0
146	20230605	180000	439027650	20150	20150	20150	20150	0
147	20230605	175900	439027650	20150	20150	20150	20150	0
148	20230605	175800	439027650	20150	20150	20150	20150	0
149	20230605	175700	439027650	20150	20150	20150	20150	0
150	20230605	175600	439027650	20150	20150	20150	20150	0
151	20230605	175500	439027650	20150	20150	20150	20150	0
152	20230605	175400	439027650	20150	20150	20150	20150	370
153	20230605	175300	439027650	20150	20150	20150	20150	0
154	20230605	175200	439027650	20150	20150	20150	20150	0
155	20230605	175100	439027650	20150	20150	20150	20150	0
156	20230605	175000	439027650	20150	20150	20150	20150	0
157	20230605	174900	439027650	20150	20150	20150	20150	0
158	20230605	174800	439027650	20150	20150	20150	20150	0
159	20230605	174700	439027650	20150	20150	20150	20150	0
160	20230605	174600	439027650	20150	20150	20150	20150	0
161	20230605	174500	439027650	20150	20150	20150	20150	0
162	20230605	174400	439027650	20150	20150	20150	20150	0
163	20230605	174300	439027650	20150	20150	20150	20150	0
164	20230605	174200	439027650	20150	20150	20150	20150	0
165	20230605	174100	439027650	20150	20150	20150	20150	0
166	20230605	174000	439027650	20150	20150	20150	20150	0
167	20230605	173900	439027650	20150	20150	20150	20150	0
168	20230605	173800	439027650	20150	20150	20150	20150	0
169	20230605	173700	439027650	20150	20150	20150	20150	0
170	20230605	173600	439027650	20150	20150	20150	20150	0
171	20230605	173500	439027650	20150	20150	20150	20150	0
172	20230605	173400	439027650	20150	20150	20150	20150	0
173	20230605	173300	439027650	20150	20150	20150	20150	0
174	20230605	173200	439027650	20150	20150	20150	20150	0
175	20230605	173100	439027650	20150	20150	20150	20150	0
176	20230605	173000	439027650	20150	20150	20150	20150	0
177	20230605	172900	439027650	20150	20150	20150	20150	0
178	20230605	172800	439027650	20150	20150	20150	20150	0
179	20230605	172700	439027650	20150	20150	20150	20150	0
180	20230605	172600	439027650	20150	20150	20150	20150	0
181	20230605	172500	439027650	20150	20150	20150	20150	0
182	20230605	172400	439027650	20150	20150	20150	20150	370
183	20230605	172300	439027650	20150	20150	20150	20150	0
184	20230605	172200	439027650	20150	20150	20150	20150	0
185	20230605	172100	439027650	20150	20150	20150	20150	0
186	20230605	172000	439027650	20150	20150	20150	20150	0
187	20230605	171900	439027650	20150	20150	20150	20150	0
188	20230605	171800	439027650	20150	20150	20150	20150	0
189	20230605	171700	439027650	20150	20150	20150	20150	0
190	20230605	171600	439027650	20150	20150	20150	20150	0
191	20230605	171500	439027650	20150	20150	20150	20150	0
192	20230605	171400	439027650	20150	20150	20150	20150	0
193	20230605	171300	439027650	20150	20150	20150	20150	0
194	20230605	171200	439027650	20150	20150	20150	20150	0
195	20230605	171100	439027650	20150	20150	20150	20150	0
196	20230605	171000	439027650	20150	20150	20150	20150	0
197	20230605	170900	439027650	20150	20150	20150	20150	0
198	20230605	170800	439027650	20150	20150	20150	20150	0
199	20230605	170700	439027650	20150	20150	20150	20150	0
200	20230605	170600	439027650	20150	20150	20150	20150	0
201	20230605	170500	439027650	20150	20150	20150	20150	0
202	20230605	170400	439027650	20150	20150	20150	20150	0
203	20230605	170300	439027650	20150	20150	20150	20150	0
204	20230605	170200	439027650	20150	20150	20150	20150	0
205	20230605	170100	439027650	20150	20150	20150	20150	0
206	20230605	170000	439027650	20150	20150	20150	20150	0
207	20230605	165900	439027650	20150	20150	20150	20150	0
208	20230605	165800	439027650	20150	20150	20150	20150	0
209	20230605	165700	439027650	20150	20150	20150	20150	0
210	20230605	165600	439027650	20150	20150	20150	20150	0
211	20230605	165500	439027650	20150	20150	20150	20150	0
212	20230605	165400	439027650	20150	20150	20150	20150	370
213	20230605	165300	439027650	20150	20150	20150	20150	0
214	20230605	165200	439027650	20150	20150	20150	20150	0
215	20230605	165100	439027650	20150	20150	20150	20150	0
216	20230605	165000	439027650	20150	20150	20150	20150	0
217	20230605	164900	439027650	20150	20150	20150	20150	0
218	20230605	164800	439027650	20150	20150	20150	20150	0
219	20230605	164700	439027650	20150	20150	20150	20150	0
220	20230605	164600	439027650	20150	20150	20150	20150	0
221	20230605	164500	439027650	20150	20150	20150	20150	0
222	20230605	164400	439027650	20150	20150	20150	20150	0
223	20230605	164300	439027650	20150	20150	20150	20150	0
224	20230605	164200	439027650	20150	20150	20150	20150	0
225	20230605	164100	439027650	20150	20150	20150	20150	0
226	20230605	164000	439027650	20150	20150	20150	20150	0
227	20230605	163900	439027650	20150	20150	20150	20150	0
228	20230605	163800	439027650	20150	20150	20150	20150	0
229	20230605	163700	439027650	20150	20150	20150	20150	0
230	20230605	163600	439027650	20150	20150	20150	20150	0
231	20230605	163500	439027650	20150	20150	20150	20150	0
232	20230605	163400	439027650	20150	20150	20150	20150	0
233	20230605	163300	439027650	20150	20150	20150	20150	0
234	20230605	163200	439027650	20150	20150	20150	20150	0
235	20230605	163100	439027650	20150	20150	20150	20150	0
236	20230605	163000	439027650	20150	20150	20150	20150	0
237	20230605	162900	439027650	20150	20150	20150	20150	0
238	20230605	162800	439027650	20150	20150	20150	20150	0
239	20230605	162700	439027650	20150	20150	20150	20150	0
240	20230605	162600	439027650	20150	20150	20150	20150	0
241	20230605	162500	439027650	20150	20150	20150	20150	0
242	20230605	162400	439027650	20150	20150	20150	20150	370
243	20230605	162300	439027650	20150	20150	20150	20150	0
244	20230605	162200	439027650	20150	20150	20150	20150	0
245	20230605	162100	439027650	20150	20150	20150	20150	0
246	20230605	162000	439027650	20150	20150	20150	20150	0
247	20230605	161900	439027650	20150	20150	20150	20150	0
248	20230605	161800	439027650	20150	20150	20150	20150	0
249	20230605	161700	439027650	20150	20150	20150	20150	0
250	20230605	161600	439027650	20150	20150	20150	20150	0
251	20230605	161500	439027650	20150	20150	20150	20150	0
252	20230605	161400	439027650	20150	20150	20150	20150	0
253	20230605	161300	439027650	20150	20150	20150	20150	0
254	20230605	161200	439027650	20150	20150	20150	20150	0
255	20230605	161100	439027650	20150	20150	20150	20150	0
256	20230605	161000	439027650	20150	20150	20150	20150	0
257	20230605	160900	439027650	20150	20150	20150	20150	0
258	20230605	160800	439027650	20150	20150	20150	20150	0
259	20230605	160700	439027650	20150	20150	20150	20150	0
260	20230605	160600	439027650	20150	20150	20150	20150	0
261	20230605	160500	439027650	20150	20150	20150	20150	0
262	20230605	160400	439027650	20150	20150	20150	20150	0
263	20230605	160300	439027650	20150	20150	20150	20150	0
264	20230605	160200	439027650	20150	20150	20150	20150	0
265	20230605	160100	439027650	20150	20150	20150	20150	0
266	20230605	160000	439027650	20150	20150	20150	20150	0
267	20230605	155900	439027650	20150	20150	20150	20150	0
268	20230605	155800	439027650	20150	20150	20150	20150	0
269	20230605	155700	439027650	20150	20150	20150	20150	0
270	20230605	155600	439027650	20150	20150	20150	20150	0
271	20230605	155500	439027650	20150	20150	20150	20150	0
272	20230605	155400	439027650	20150	20150	20150	20150	370
273	20230605	155300	439027650	20150	20150	20150	20150	0
274	20230605	155200	439027650	20150	20150	20150	20150	0
275	20230605	155100	439027650	20150	20150	20150	20150	0
276	20230605	155000	439027650	20150	20150	20150	20150	0
277	20230605	154900	439027650	20150	20150	20150	20150	0
278	20230605	154800	439027650	20150	20150	20150	20150	0
279	20230605	154700	439027650	20150	20150	20150	20150	0
280	20230605	154600	439027650	20150	20150	20150	20150	0
281	20230605	154500	439027650	20150	20150	20150	20150	0
282	20230605	154400	439027650	20150	20150	20150	20150	0
283	20230605	154300	439027650	20150	20150	20150	20150	0
284	20230605	154200	439027650	20150	20150	20150	20150	0
285	20230605	154100	439027650	20150	20150	20150	20150	0
286	20230605	154000	439027650	20150	20150	20150	20150	0
287	20230605	153900	439027650	20150	20150	20150	20150	0
288	20230605	153800	439027650	20150	20150	20150	20150	0
289	20230605	153700	439027650	20150	20150	20150	20150	0
290	20230605	153600	439027650	20150	20150	20150	20150	0
291	20230605	153500	439027650	20150	20150	20150	20150	0
292	20230605	153400	439027650	20150	20150	20150	20150	0
293	20230605	153300	439027650	20150	20150	20150	20150	0
294	20230605	153200	439027650	20150	20150	20150	20150	0
295	20230605	153100	439027650	20150	20150	20150	20150	0
296	20230605	153000	439027650	20150	20150	20150	20150	370
297	20230605	152900	431572150	20150	20150	20150	20150	0
298	20230605	152800	431572150	20150	20150	20150	20150	0
299	20230605	152700	431572150	20150	20150	20150	20150	0
300	20230605	152600	431572150	20150	20150	20150	20150	0
301	20230605	152500	431572150	20150	20150	20150	20150	0
302	20230605	152400	431572150	20150	20150	20150	20150	0
303	20230605	152300	431572150	20150	20150	20150	20150	0
304	20230605	152200	431572150	20150	20150	20150	20150	0
305	20230605	152100	431572150	20150	20150	20150	20150	0
306	20230605	152000	431572150	20150	20150	20150	20150	0
307	20230605	151900	431572150	20150	20100	20150	20100	32
308	20230605	151800	430928850	20150	20150	20150	20150	0
309	20230605	151700	430928850	20150	20150	20150	20150	169
310	20230605	151600	427523500	20150	20150	20150	20150	53
311	20230605	151500	426455550	20200	20200	20200	20200	0
312	20230605	151400	426455550	20200	20200	20200	20200	0
313	20230605	151300	426455550	20200	20150	20200	20150	216
314	20230605	151200	422103100	20150	20150	20150	20150	2
315	20230605	151100	422062800	20200	20200	20200	20200	0
316	20230605	151000	422062800	20200	20150	20200	20150	6
317	20230605	150900	421941850	20200	20150	20200	20150	196
318	20230605	150800	417992400	20200	20150	20200	20150	17
319	20230605	150700	417649800	20200	20150	20200	20150	3
320	20230605	150600	417589250	20200	20150	20200	20150	17
321	20230605	150500	417246650	20200	20200	20200	20200	0
322	20230605	150400	417246650	20200	20200	20200	20200	0
323	20230605	150300	417246650	20200	20200	20200	20200	0
324	20230605	150200	417246650	20200	20200	20200	20200	0
325	20230605	150100	417246650	20200	20200	20200	20200	0
326	20230605	150000	417246650	20200	20150	20200	20150	11
327	20230605	145900	417024950	20200	20200	20200	20200	1
328	20230605	145800	417004750	20200	20200	20200	20200	0
329	20230605	145700	417004750	20200	20200	20200	20200	0
330	20230605	145600	417004750	20200	20200	20200	20200	0
331	20230605	145500	417004750	20200	20200	20200	20200	0
332	20230605	145400	417004750	20200	20200	20200	20200	0
333	20230605	145300	417004750	20200	20200	20200	20200	1
334	20230605	145200	416984550	20150	20150	20150	20150	14
335	20230605	145100	416702450	20200	20200	20200	20200	0
336	20230605	145000	416702450	20200	20200	20200	20200	0
337	20230605	144900	416702450	20200	20200	20200	20200	0
338	20230605	144800	416702450	20200	20200	20200	20200	0
339	20230605	144700	416702450	20200	20200	20200	20200	0
340	20230605	144600	416702450	20200	20200	20200	20200	0
341	20230605	144500	416702450	20200	20150	20200	20150	26
342	20230605	144400	416178500	20200	20200	20200	20200	0
343	20230605	144300	416178500	20200	20200	20200	20200	1
344	20230605	144200	416158300	20150	20150	20150	20150	23
345	20230605	144100	415694850	20200	20200	20200	20200	0
346	20230605	144000	415694850	20200	20200	20200	20200	0
347	20230605	143900	415694850	20200	20150	20200	20150	23
348	20230605	143800	415231350	20150	20150	20150	20150	440
349	20230605	143700	406365350	20150	20150	20150	20150	0
350	20230605	143600	406365350	20150	20150	20150	20150	0
351	20230605	143500	406365350	20150	20150	20150	20150	0
352	20230605	143400	406365350	20150	20150	20150	20150	0
353	20230605	143300	406365350	20150	20150	20150	20150	0
354	20230605	143200	406365350	20150	20150	20150	20150	0
355	20230605	143100	406365350	20150	20150	20150	20150	0
356	20230605	143000	406365350	20150	20100	20150	20100	15
357	20230605	142900	406063750	20150	20100	20150	20100	15
358	20230605	142800	405762200	20150	20150	20150	20150	0
359	20230605	142700	405762200	20150	20150	20150	20150	1
360	20230605	142600	405742050	20150	20150	20150	20150	0
361	20230605	142500	405742050	20150	20150	20150	20150	0
362	20230605	142400	405742050	20150	20150	20150	20150	0
363	20230605	142300	405742050	20150	20150	20150	20150	1
364	20230605	142200	405721900	20150	20100	20150	20100	16
365	20230605	142100	405400250	20100	20100	20100	20100	3
366	20230605	142000	405339950	20150	20150	20150	20150	0
367	20230605	141900	405339950	20150	20100	20150	20100	33
368	20230605	141800	404676550	20100	20100	20100	20100	25
369	20230605	141700	404174050	20150	20150	20150	20150	0
370	20230605	141600	404174050	20150	20150	20150	20150	50
371	20230605	141500	403166550	20150	20150	20150	20150	0
372	20230605	141400	403166550	20150	20150	20150	20150	0
373	20230605	141300	403166550	20150	20150	20150	20150	0
374	20230605	141200	403166550	20150	20150	20150	20150	1
375	20230605	141100	403146400	20100	20100	20100	20100	2
376	20230605	141000	403106200	20100	20100	20100	20100	0
377	20230605	140900	403106200	20100	20150	20150	20100	15
378	20230605	140800	402804650	20100	20100	20150	20100	13
379	20230605	140700	402543300	20150	20150	20150	20150	1
380	20230605	140600	402523150	20100	20100	20100	20100	17
381	20230605	140500	402181450	20150	20150	20150	20150	1
382	20230605	140400	402161300	20100	20100	20100	20100	0
383	20230605	140300	402161300	20100	20100	20100	20100	0
384	20230605	140200	402161300	20100	20100	20100	20100	15
385	20230605	140100	401859800	20150	20150	20150	20150	1
386	20230605	140000	401839650	20100	20100	20100	20100	2
387	20230605	135900	401799450	20150	20150	20150	20150	0
388	20230605	135800	401799450	20150	20150	20150	20150	6
389	20230605	135700	401678550	20150	20150	20150	20150	3
390	20230605	135600	401618100	20100	20100	20100	20100	0
391	20230605	135500	401618100	20100	20100	20100	20100	0
392	20230605	135400	401618100	20100	20100	20100	20100	15
393	20230605	135300	401316600	20100	20100	20100	20100	400
394	20230605	135200	393276600	20100	20100	20100	20100	0
395	20230605	135100	393276600	20100	20100	20100	20100	0
396	20230605	135000	393276600	20100	20100	20100	20100	0
397	20230605	134900	393276600	20100	20100	20100	20100	15
398	20230605	134800	392975100	20150	20100	20150	20100	23
399	20230605	134700	392512450	20150	20150	20150	20150	0
400	20230605	134600	392512450	20150	20150	20150	20150	0
401	20230605	134500	392512450	20150	20150	20150	20150	0
402	20230605	134400	392512450	20150	20150	20150	20150	4
403	20230605	134300	392431850	20150	20150	20150	20150	0
404	20230605	134200	392431850	20150	20100	20150	20100	8
405	20230605	134100	392270900	20100	20100	20100	20100	25
406	20230605	134000	391768400	20050	20050	20050	20050	0
407	20230605	133900	391768400	20050	20050	20050	20050	1
408	20230605	133800	391748350	20100	20100	20100	20100	0
409	20230605	133700	391748350	20100	20100	20100	20100	0
410	20230605	133600	391748350	20100	20100	20100	20100	10
411	20230605	133500	391547350	20050	20050	20050	20050	0
412	20230605	133400	391547350	20050	20050	20050	20050	20
413	20230605	133300	391146350	20100	20100	20100	20100	135
414	20230605	133200	388432850	20100	20100	20100	20100	0
415	20230605	133100	388432850	20100	20100	20100	20100	29
416	20230605	133000	387849950	20150	20150	20150	20150	0
417	20230605	132900	387849950	20150	20150	20150	20150	0
418	20230605	132800	387849950	20150	20150	20150	20150	50
419	20230605	132700	386842450	20150	20150	20150	20150	1
420	20230605	132600	386822300	20100	20100	20100	20100	15
421	20230605	132500	386520800	20150	20150	20150	20150	0
422	20230605	132400	386520800	20150	20150	20150	20150	0
423	20230605	132300	386520800	20150	20150	20150	20150	0
424	20230605	132200	386520800	20150	20150	20150	20150	0
425	20230605	132100	386520800	20150	20150	20150	20150	0
426	20230605	132000	386520800	20150	20150	20150	20150	0
427	20230605	131900	386520800	20150	20150	20150	20150	1
428	20230605	131800	386500650	20100	20100	20100	20100	112
429	20230605	131700	384249450	20150	20150	20150	20150	0
430	20230605	131600	384249450	20150	20150	20150	20150	0
431	20230605	131500	384249450	20150	20100	20150	20100	61
432	20230605	131400	383023300	20150	20150	20150	20150	0
433	20230605	131300	383023300	20150	20150	20150	20150	0
434	20230605	131200	383023300	20150	20150	20150	20150	0
435	20230605	131100	383023300	20150	20150	20150	20150	0
436	20230605	131000	383023300	20150	20150	20150	20150	0
437	20230605	130900	383023300	20150	20150	20150	20150	0
438	20230605	130800	383023300	20150	20150	20150	20150	0
439	20230605	130700	383023300	20150	20150	20150	20150	0
440	20230605	130600	383023300	20150	20150	20150	20150	1
441	20230605	130500	383003150	20100	20100	20100	20100	0
442	20230605	130400	383003150	20100	20100	20100	20100	15
443	20230605	130300	382701650	20100	20050	20100	20050	155
444	20230605	130200	379592200	20100	20100	20100	20100	304
445	20230605	130100	373481800	20150	20150	20150	20150	1
446	20230605	130000	373461650	20100	20100	20100	20100	91
447	20230605	125900	371632550	20150	20150	20150	20150	0
448	20230605	125800	371632550	20150	20150	20150	20150	0
449	20230605	125700	371632550	20150	20150	20150	20150	0
450	20230605	125600	371632550	20150	20150	20150	20150	9
451	20230605	125500	371451200	20200	20200	20200	20200	0
452	20230605	125400	371451200	20200	20200	20200	20200	0
453	20230605	125300	371451200	20200	20200	20200	20200	0
454	20230605	125200	371451200	20200	20200	20200	20200	0
455	20230605	125100	371451200	20200	20200	20200	20200	0
456	20230605	125000	371451200	20200	20200	20200	20200	0
457	20230605	124900	371451200	20200	20100	20200	20100	17
458	20230605	124800	371109350	20200	20100	20200	20100	1250
459	20230605	124700	345984150	20100	20100	20100	20100	76
460	20230605	124600	344456550	20100	20100	20100	20100	20
461	20230605	124500	344054550	20100	20100	20100	20100	663
462	20230605	124400	330728250	20100	20100	20100	20100	0
463	20230605	124300	330728250	20100	20100	20100	20100	0
464	20230605	124200	330728250	20100	20100	20100	20100	0
465	20230605	124100	330728250	20100	20100	20100	20100	0
466	20230605	124000	330728250	20100	20100	20100	20100	768
467	20230605	123900	315291450	20200	20200	20200	20200	0
468	20230605	123800	315291450	20200	20200	20200	20200	1
469	20230605	123700	315271250	20100	20100	20100	20100	0
470	20230605	123600	315271250	20100	20100	20100	20100	0
471	20230605	123500	315271250	20100	20100	20100	20100	0
472	20230605	123400	315271250	20100	20100	20100	20100	0
473	20230605	123300	315271250	20100	20100	20100	20100	150
474	20230605	123200	312256250	20150	20150	20150	20150	176
475	20230605	123100	308709850	20150	20150	20150	20150	0
476	20230605	123000	308709850	20150	20100	20150	20100	943
477	20230605	122900	289753050	20150	20150	20150	20150	1
478	20230605	122800	289732900	20100	20100	20100	20100	0
479	20230605	122700	289732900	20100	20100	20100	20100	25
480	20230605	122600	289230400	20150	20150	20150	20150	0
481	20230605	122500	289230400	20150	20150	20150	20150	3
482	20230605	122400	289169950	20150	20150	20150	20150	103
483	20230605	122300	287094500	20200	20200	20200	20150	40
484	20230605	122200	286286600	20200	20200	20200	20200	0
485	20230605	122100	286286600	20200	20200	20200	20200	0
486	20230605	122000	286286600	20200	20200	20200	20200	0
487	20230605	121900	286286600	20200	20200	20200	20200	0
488	20230605	121800	286286600	20200	20200	20200	20200	0
489	20230605	121700	286286600	20200	20200	20200	20200	0
490	20230605	121600	286286600	20200	20200	20200	20200	1
491	20230605	121500	286266400	20200	20200	20200	20200	10
492	20230605	121400	286064400	20200	20200	20200	20200	0
493	20230605	121300	286064400	20200	20200	20200	20200	0
494	20230605	121200	286064400	20200	20200	20200	20150	284
495	20230605	121100	280337250	20250	20250	20250	20250	0
496	20230605	121000	280337250	20250	20250	20250	20250	0
497	20230605	120900	280337250	20250	20250	20250	20250	0
498	20230605	120800	280337250	20250	20250	20250	20250	0
499	20230605	120700	280337250	20250	20250	20250	20250	0
500	20230605	120600	280337250	20250	20250	20250	20250	0
501	20230605	120500	280337250	20250	20250	20250	20250	0
502	20230605	120400	280337250	20250	20250	20250	20250	0
503	20230605	120300	280337250	20250	20250	20250	20250	0
504	20230605	120200	280337250	20250	20250	20250	20250	0
505	20230605	120100	280337250	20250	20250	20250	20250	0
506	20230605	120000	280337250	20250	20250	20250	20250	0
507	20230605	115900	280337250	20250	20250	20250	20250	1
508	20230605	115800	280317000	20200	20200	20200	20200	904
509	20230605	115700	262056200	20200	20200	20200	20200	0
510	20230605	115600	262056200	20200	20200	20200	20200	0
511	20230605	115500	262056200	20200	20200	20200	20200	0
512	20230605	115400	262056200	20200	20200	20200	20200	0
513	20230605	115300	262056200	20200	20150	20200	20150	167
514	20230605	115200	258691100	20200	20200	20200	20200	1
515	20230605	115100	258670900	20150	20150	20150	20150	0
516	20230605	115000	258670900	20150	20150	20150	20150	0
517	20230605	114900	258670900	20150	20150	20150	20150	500
518	20230605	114800	248595900	20150	20150	20150	20150	35
519	20230605	114700	247890650	20150	20150	20150	20150	0
520	20230605	114600	247890650	20150	20150	20150	20150	1
521	20230605	114500	247870500	20150	20150	20150	20150	0
522	20230605	114400	247870500	20150	20150	20150	20150	0
523	20230605	114300	247870500	20150	20150	20150	20150	0
524	20230605	114200	247870500	20150	20150	20150	20150	0
525	20230605	114100	247870500	20150	20150	20150	20150	0
526	20230605	114000	247870500	20150	20150	20150	20150	1
527	20230605	113900	247850350	20150	20150	20150	20150	0
528	20230605	113800	247850350	20150	20150	20200	20100	1358
529	20230605	113700	220521050	20100	20100	20100	20100	1519
530	20230605	113600	189989150	20200	20200	20200	20200	0
531	20230605	113500	189989150	20200	20200	20200	20200	0
532	20230605	113400	189989150	20200	20150	20200	20150	24
533	20230605	113300	189505500	20200	20200	20200	20200	0
534	20230605	113200	189505500	20200	20200	20200	20200	6
535	20230605	113100	189384300	20150	20150	20150	20150	0
536	20230605	113000	189384300	20150	20150	20150	20150	0
537	20230605	112900	189384300	20150	20150	20150	20150	1
538	20230605	112800	189364150	20200	20150	20200	20150	11
539	20230605	112700	189142450	20200	20150	20200	20150	27
540	20230605	112600	188598350	20200	20200	20200	20200	0
541	20230605	112500	188598350	20200	20200	20200	20200	30
542	20230605	112400	187992350	20200	20200	20200	20200	0
543	20230605	112300	187992350	20200	20200	20200	20200	19
544	20230605	112200	187608550	20250	20250	20250	20250	76
545	20230605	112100	186069550	20250	20200	20250	20200	14
546	20230605	112000	185786700	20200	20200	20200	20200	1
547	20230605	111900	185766500	20200	20150	20200	20150	345
548	20230605	111800	178798450	20200	20200	20200	20200	57
549	20230605	111700	177647050	20200	20200	20200	20200	0
550	20230605	111600	177647050	20200	20200	20200	20200	0
551	20230605	111500	177647050	20200	20200	20200	20200	0
552	20230605	111400	177647050	20200	20200	20200	20200	1
553	20230605	111300	177626850	20200	20200	20200	20200	0
554	20230605	111200	177626850	20200	20200	20200	20200	0
555	20230605	111100	177626850	20200	20200	20200	20200	8
556	20230605	111000	177465250	20200	20200	20200	20200	0
557	20230605	110900	177465250	20200	20200	20200	20200	1
558	20230605	110800	177445050	20200	20200	20200	20200	0
559	20230605	110700	177445050	20200	20200	20200	20200	0
560	20230605	110600	177445050	20200	20200	20200	20200	0
561	20230605	110500	177445050	20200	20200	20200	20200	0
562	20230605	110400	177445050	20200	20200	20200	20200	0
563	20230605	110300	177445050	20200	20200	20200	20200	1
564	20230605	110200	177424850	20150	20200	20200	20150	21
565	20230605	110100	177000700	20200	20200	20200	20200	0
566	20230605	110000	177000700	20200	20200	20200	20200	0
567	20230605	105900	177000700	20200	20200	20200	20200	39
568	20230605	105800	176212900	20200	20150	20200	20150	2
569	20230605	105700	176172550	20200	20150	20200	20150	7
570	20230605	105600	176031450	20150	20150	20150	20150	0
571	20230605	105500	176031450	20150	20150	20150	20150	66
572	20230605	105400	174701550	20150	20150	20150	20150	0
573	20230605	105300	174701550	20150	20150	20150	20150	0
574	20230605	105200	174701550	20150	20150	20150	20150	0
575	20230605	105100	174701550	20150	20100	20150	20100	16
576	20230605	105000	174379350	20150	20150	20150	20150	0
577	20230605	104900	174379350	20150	20150	20150	20150	7
578	20230605	104800	174238300	20150	20150	20150	20150	200
579	20230605	104700	170208300	20150	20150	20150	20150	0
580	20230605	104600	170208300	20150	20150	20150	20150	0
581	20230605	104500	170208300	20150	20150	20150	20150	0
582	20230605	104400	170208300	20150	20150	20150	20150	0
583	20230605	104300	170208300	20150	20150	20150	20150	124
584	20230605	104200	167709700	20150	20150	20150	20150	0
585	20230605	104100	167709700	20150	20150	20150	20150	1
586	20230605	104000	167689550	20100	20100	20100	20100	113
587	20230605	103900	165418250	20200	20200	20200	20200	0
588	20230605	103800	165418250	20200	20200	20200	20200	0
589	20230605	103700	165418250	20200	20200	20200	20200	0
590	20230605	103600	165418250	20200	20200	20200	20200	0
591	20230605	103500	165418250	20200	20200	20200	20200	0
592	20230605	103400	165418250	20200	20200	20200	20200	0
593	20230605	103300	165418250	20200	20200	20200	20200	500
594	20230605	103200	155318250	20200	20200	20200	20200	0
595	20230605	103100	155318250	20200	20200	20200	20200	0
596	20230605	103000	155318250	20200	20200	20200	20200	0
597	20230605	102900	155318250	20200	20200	20200	20200	1
598	20230605	102800	155298050	20100	20100	20100	20100	0
599	20230605	102700	155298050	20100	20100	20100	20100	0
600	20230605	102600	155298050	20100	20100	20100	20100	20
601	20230605	102500	154896050	20100	20100	20100	20100	0
602	20230605	102400	154896050	20100	20150	20150	20100	15
603	20230605	102300	154594200	20150	20150	20150	20150	15
604	20230605	102200	154291950	20200	20200	20200	20200	0
605	20230605	102100	154291950	20200	20200	20200	20200	0
606	20230605	102000	154291950	20200	20200	20200	20200	0
607	20230605	101900	154291950	20200	20150	20200	20150	12
608	20230605	101800	154050100	20150	20150	20150	20150	20
609	20230605	101700	153647100	20200	20200	20200	20200	2
610	20230605	101600	153606700	20200	20200	20200	20200	0
611	20230605	101500	153606700	20200	20200	20200	20200	0
612	20230605	101400	153606700	20200	20200	20200	20200	0
613	20230605	101300	153606700	20200	20200	20200	20200	0
614	20230605	101200	153606700	20200	20200	20200	20200	1
615	20230605	101100	153586500	20150	20150	20150	20150	18
616	20230605	101000	153223800	20200	20200	20200	20200	0
617	20230605	100900	153223800	20200	20200	20200	20200	1
618	20230605	100800	153203600	20200	20150	20200	20150	78
619	20230605	100700	151631850	20150	20150	20150	20150	15
620	20230605	100600	151329600	20200	20150	20200	20150	23
621	20230605	100500	150866000	20150	20150	20150	20150	29
622	20230605	100400	150281650	20150	20150	20150	20150	0
623	20230605	100300	150281650	20150	20150	20150	20150	0
624	20230605	100200	150281650	20150	20150	20150	20150	1
625	20230605	100100	150261500	20150	20150	20150	20150	6
626	20230605	100000	150140600	20200	20150	20200	20150	2
627	20230605	095900	150100250	20200	20200	20200	20200	4
628	20230605	095800	150019450	20200	20200	20200	20200	0
629	20230605	095700	150019450	20200	20200	20200	20200	11
630	20230605	095600	149797250	20200	20200	20200	20200	0
631	20230605	095500	149797250	20200	20200	20200	20200	1
632	20230605	095400	149777050	20150	20150	20150	20150	2
633	20230605	095300	149736750	20200	20200	20200	20200	0
634	20230605	095200	149736750	20200	20200	20200	20200	0
635	20230605	095100	149736750	20200	20200	20200	20200	0
636	20230605	095000	149736750	20200	20200	20200	20200	1
637	20230605	094900	149716550	20200	20200	20200	20200	2
638	20230605	094800	149676150	20150	20150	20150	20150	16
639	20230605	094700	149353750	20150	20150	20150	20150	0
640	20230605	094600	149353750	20150	20150	20150	20150	1
641	20230605	094500	149333600	20100	20100	20100	20100	2569
642	20230605	094400	97696700	20050	20100	20100	20050	1381
643	20230605	094300	69940200	20150	20100	20150	20100	2
644	20230605	094200	69899950	20150	20150	20150	20150	0
645	20230605	094100	69899950	20150	20150	20150	20150	0
646	20230605	094000	69899950	20150	20150	20150	20150	0
647	20230605	093900	69899950	20150	20150	20150	20150	0
648	20230605	093800	69899950	20150	20150	20150	20150	1
649	20230605	093700	69879800	20100	20150	20150	20100	10
650	20230605	093600	69678750	20150	20150	20150	20150	10
651	20230605	093500	69477250	20200	20200	20200	20200	0
652	20230605	093400	69477250	20200	20200	20200	20200	1
653	20230605	093300	69457050	20200	20150	20200	20150	28
654	20230605	093200	68892800	20150	20150	20150	20150	6
655	20230605	093100	68771900	20200	20200	20200	20200	0
656	20230605	093000	68771900	20200	20200	20200	20200	0
657	20230605	092900	68771900	20200	20200	20200	20200	0
658	20230605	092800	68771900	20200	20200	20200	20200	0
659	20230605	092700	68771900	20200	20200	20200	20200	1
660	20230605	092600	68751700	20150	20150	20150	20150	0
661	20230605	092500	68751700	20150	20200	20200	20150	23
662	20230605	092400	68288200	20100	20200	20200	20100	812
663	20230605	092300	51910950	20200	20200	20200	20200	8
664	20230605	092200	51749350	20250	20250	20250	20250	3
665	20230605	092100	51688600	20250	20250	20250	20250	2
666	20230605	092000	51648100	20250	20250	20250	20150	4
667	20230605	091900	51567200	20200	20200	20250	20200	707
668	20230605	091800	37285750	20250	20250	20250	20200	22
669	20230605	091700	36841250	20250	20200	20250	20200	3
670	20230605	091600	36780600	20250	20250	20250	20250	0
671	20230605	091500	36780600	20250	20250	20250	20250	0
672	20230605	091400	36780600	20250	20200	20250	20200	2
673	20230605	091300	36740150	20250	20200	20250	20200	167
674	20230605	091200	33366700	20250	20250	20250	20250	0
675	20230605	091100	33366700	20250	20250	20250	20250	0
676	20230605	091000	33366700	20250	20250	20250	20250	0
677	20230605	090900	33366700	20250	20250	20250	20250	0
678	20230605	090800	33366700	20250	20200	20250	20200	501
679	20230605	090700	23246350	20200	20250	20250	20200	81
680	20230605	090600	21610100	20250	20250	20250	20250	1
681	20230605	090500	21589850	20200	20200	20200	20200	1
682	20230605	090400	21569650	20250	20250	20300	20200	339
683	20230605	090300	14696600	20300	20300	20300	20300	42
684	20230605	090200	13844000	20300	20200	20300	20150	42
685	20230605	090100	12994050	20300	20200	20300	20200	500
686	20230605	090000	2863650	20200	20150	20250	20150	142