KissMeData/007770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	2195153100	23300	23300	23300	23300	728
3	20230605	184400	2195153100	23300	23300	23300	23300	0
4	20230605	184300	2195153100	23300	23300	23300	23300	0
5	20230605	184200	2195153100	23300	23300	23300	23300	0
6	20230605	184100	2195153100	23300	23300	23300	23300	0
7	20230605	184000	2195153100	23300	23300	23300	23300	0
8	20230605	183900	2195153100	23300	23300	23300	23300	0
9	20230605	183800	2195153100	23300	23300	23300	23300	0
10	20230605	183700	2195153100	23300	23300	23300	23300	0
11	20230605	183600	2195153100	23300	23300	23300	23300	0
12	20230605	183500	2195153100	23300	23300	23300	23300	0
13	20230605	183400	2195153100	23300	23300	23300	23300	0
14	20230605	183300	2195153100	23300	23300	23300	23300	0
15	20230605	183200	2195153100	23300	23300	23300	23300	0
16	20230605	183100	2195153100	23300	23300	23300	23300	0
17	20230605	183000	2195153100	23300	23300	23300	23300	0
18	20230605	182900	2195153100	23300	23300	23300	23300	0
19	20230605	182800	2195153100	23300	23300	23300	23300	0
20	20230605	182700	2195153100	23300	23300	23300	23300	0
21	20230605	182600	2195153100	23300	23300	23300	23300	0
22	20230605	182500	2195153100	23300	23300	23300	23300	0
23	20230605	182400	2195153100	23300	23300	23300	23300	0
24	20230605	182300	2195153100	23300	23300	23300	23300	0
25	20230605	182200	2195153100	23300	23300	23300	23300	0
26	20230605	182100	2195153100	23300	23300	23300	23300	0
27	20230605	182000	2195153100	23300	23300	23300	23300	0
28	20230605	181900	2195153100	23300	23300	23300	23300	0
29	20230605	181800	2195153100	23300	23300	23300	23300	0
30	20230605	181700	2195153100	23300	23300	23300	23300	0
31	20230605	181600	2195153100	23300	23300	23300	23300	0
32	20230605	181500	2195153100	23300	23300	23300	23300	728
33	20230605	181400	2195153100	23300	23300	23300	23300	0
34	20230605	181300	2195153100	23300	23300	23300	23300	0
35	20230605	181200	2195153100	23300	23300	23300	23300	0
36	20230605	181100	2195153100	23300	23300	23300	23300	0
37	20230605	181000	2195153100	23300	23300	23300	23300	0
38	20230605	180900	2195153100	23300	23300	23300	23300	0
39	20230605	180800	2195153100	23300	23300	23300	23300	0
40	20230605	180700	2195153100	23300	23300	23300	23300	0
41	20230605	180600	2195153100	23300	23300	23300	23300	0
42	20230605	180500	2195153100	23300	23300	23300	23300	0
43	20230605	180400	2195153100	23300	23300	23300	23300	0
44	20230605	180300	2195153100	23300	23300	23300	23300	0
45	20230605	180200	2195153100	23300	23300	23300	23300	0
46	20230605	180100	2195153100	23300	23300	23300	23300	0
47	20230605	180000	2195153100	23300	23300	23300	23300	0
48	20230605	175900	2195153100	23300	23300	23300	23300	0
49	20230605	175800	2195153100	23300	23300	23300	23300	0
50	20230605	175700	2195153100	23300	23300	23300	23300	0
51	20230605	175600	2195153100	23300	23300	23300	23300	0
52	20230605	175500	2195153100	23300	23300	23300	23300	0
53	20230605	175400	2195153100	23300	23300	23300	23300	0
54	20230605	175300	2195153100	23300	23300	23300	23300	0
55	20230605	175200	2195153100	23300	23300	23300	23300	0
56	20230605	175100	2195153100	23300	23300	23300	23300	0
57	20230605	175000	2195153100	23300	23300	23300	23300	0
58	20230605	174900	2195153100	23300	23300	23300	23300	0
59	20230605	174800	2195153100	23300	23300	23300	23300	0
60	20230605	174700	2195153100	23300	23300	23300	23300	0
61	20230605	174600	2195153100	23300	23300	23300	23300	0
62	20230605	174500	2195153100	23300	23300	23300	23300	728
63	20230605	174400	2195153100	23300	23300	23300	23300	0
64	20230605	174300	2195153100	23300	23300	23300	23300	0
65	20230605	174200	2195153100	23300	23300	23300	23300	0
66	20230605	174100	2195153100	23300	23300	23300	23300	0
67	20230605	174000	2195153100	23300	23300	23300	23300	0
68	20230605	173900	2195153100	23300	23300	23300	23300	0
69	20230605	173800	2195153100	23300	23300	23300	23300	0
70	20230605	173700	2195153100	23300	23300	23300	23300	0
71	20230605	173600	2195153100	23300	23300	23300	23300	0
72	20230605	173500	2195153100	23300	23300	23300	23300	0
73	20230605	173400	2195153100	23300	23300	23300	23300	0
74	20230605	173300	2195153100	23300	23300	23300	23300	0
75	20230605	173200	2195153100	23300	23300	23300	23300	0
76	20230605	173100	2195153100	23300	23300	23300	23300	0
77	20230605	173000	2195153100	23300	23300	23300	23300	0
78	20230605	172900	2195153100	23300	23300	23300	23300	0
79	20230605	172800	2195153100	23300	23300	23300	23300	0
80	20230605	172700	2195153100	23300	23300	23300	23300	0
81	20230605	172600	2195153100	23300	23300	23300	23300	0
82	20230605	172500	2195153100	23300	23300	23300	23300	0
83	20230605	172400	2195153100	23300	23300	23300	23300	0
84	20230605	172300	2195153100	23300	23300	23300	23300	0
85	20230605	172200	2195153100	23300	23300	23300	23300	0
86	20230605	172100	2195153100	23300	23300	23300	23300	0
87	20230605	172000	2195153100	23300	23300	23300	23300	0
88	20230605	171900	2195153100	23300	23300	23300	23300	0
89	20230605	171800	2195153100	23300	23300	23300	23300	0
90	20230605	171700	2195153100	23300	23300	23300	23300	0
91	20230605	171600	2195153100	23300	23300	23300	23300	0
92	20230605	171500	2195153100	23300	23300	23300	23300	728
93	20230605	171400	2195153100	23300	23300	23300	23300	0
94	20230605	171300	2195153100	23300	23300	23300	23300	0
95	20230605	171200	2195153100	23300	23300	23300	23300	0
96	20230605	171100	2195153100	23300	23300	23300	23300	0
97	20230605	171000	2195153100	23300	23300	23300	23300	0
98	20230605	170900	2195153100	23300	23300	23300	23300	0
99	20230605	170800	2195153100	23300	23300	23300	23300	0
100	20230605	170700	2195153100	23300	23300	23300	23300	0
101	20230605	170600	2195153100	23300	23300	23300	23300	0
102	20230605	170500	2195153100	23300	23300	23300	23300	0
103	20230605	170400	2195153100	23300	23300	23300	23300	0
104	20230605	170300	2195153100	23300	23300	23300	23300	0
105	20230605	170200	2195153100	23300	23300	23300	23300	0
106	20230605	170100	2195153100	23300	23300	23300	23300	0
107	20230605	170000	2195153100	23300	23300	23300	23300	0
108	20230605	165900	2195153100	23300	23300	23300	23300	0
109	20230605	165800	2195153100	23300	23300	23300	23300	0
110	20230605	165700	2195153100	23300	23300	23300	23300	0
111	20230605	165600	2195153100	23300	23300	23300	23300	0
112	20230605	165500	2195153100	23300	23300	23300	23300	0
113	20230605	165400	2195153100	23300	23300	23300	23300	0
114	20230605	165300	2195153100	23300	23300	23300	23300	0
115	20230605	165200	2195153100	23300	23300	23300	23300	0
116	20230605	165100	2195153100	23300	23300	23300	23300	0
117	20230605	165000	2195153100	23300	23300	23300	23300	0
118	20230605	164900	2195153100	23300	23300	23300	23300	0
119	20230605	164800	2195153100	23300	23300	23300	23300	0
120	20230605	164700	2195153100	23300	23300	23300	23300	0
121	20230605	164600	2195153100	23300	23300	23300	23300	0
122	20230605	164500	2195153100	23300	23300	23300	23300	728
123	20230605	164400	2195153100	23300	23300	23300	23300	0
124	20230605	164300	2195153100	23300	23300	23300	23300	0
125	20230605	164200	2195153100	23300	23300	23300	23300	0
126	20230605	164100	2195153100	23300	23300	23300	23300	0
127	20230605	164000	2195153100	23300	23300	23300	23300	0
128	20230605	163900	2195153100	23300	23300	23300	23300	0
129	20230605	163800	2195153100	23300	23300	23300	23300	0
130	20230605	163700	2195153100	23300	23300	23300	23300	0
131	20230605	163600	2195153100	23300	23300	23300	23300	0
132	20230605	163500	2195153100	23300	23300	23300	23300	0
133	20230605	163400	2195153100	23300	23300	23300	23300	0
134	20230605	163300	2195153100	23300	23300	23300	23300	0
135	20230605	163200	2195153100	23300	23300	23300	23300	0
136	20230605	163100	2195153100	23300	23300	23300	23300	0
137	20230605	163000	2195153100	23300	23300	23300	23300	0
138	20230605	162900	2195153100	23300	23300	23300	23300	0
139	20230605	162800	2195153100	23300	23300	23300	23300	0
140	20230605	162700	2195153100	23300	23300	23300	23300	0
141	20230605	162600	2195153100	23300	23300	23300	23300	0
142	20230605	162500	2195153100	23300	23300	23300	23300	0
143	20230605	162400	2195153100	23300	23300	23300	23300	0
144	20230605	162300	2195153100	23300	23300	23300	23300	0
145	20230605	162200	2195153100	23300	23300	23300	23300	0
146	20230605	162100	2195153100	23300	23300	23300	23300	0
147	20230605	162000	2195153100	23300	23300	23300	23300	0
148	20230605	161900	2195153100	23300	23300	23300	23300	0
149	20230605	161800	2195153100	23300	23300	23300	23300	0
150	20230605	161700	2195153100	23300	23300	23300	23300	0
151	20230605	161600	2195153100	23300	23300	23300	23300	0
152	20230605	161500	2195153100	23300	23300	23300	23300	728
153	20230605	161400	2195153100	23300	23300	23300	23300	0
154	20230605	161300	2195153100	23300	23300	23300	23300	0
155	20230605	161200	2195153100	23300	23300	23300	23300	0
156	20230605	161100	2195153100	23300	23300	23300	23300	0
157	20230605	161000	2195153100	23300	23300	23300	23300	0
158	20230605	160900	2195153100	23300	23300	23300	23300	0
159	20230605	160800	2195153100	23300	23300	23300	23300	0
160	20230605	160700	2195153100	23300	23300	23300	23300	0
161	20230605	160600	2195153100	23300	23300	23300	23300	0
162	20230605	160500	2195153100	23300	23300	23300	23300	0
163	20230605	160400	2195153100	23300	23300	23300	23300	0
164	20230605	160300	2195153100	23300	23300	23300	23300	0
165	20230605	160200	2195153100	23300	23300	23300	23300	0
166	20230605	160100	2195153100	23300	23300	23300	23300	0
167	20230605	160000	2195153100	23300	23300	23300	23300	0
168	20230605	155900	2195153100	23300	23300	23300	23300	0
169	20230605	155800	2195153100	23300	23300	23300	23300	0
170	20230605	155700	2195153100	23300	23300	23300	23300	0
171	20230605	155600	2195153100	23300	23300	23300	23300	0
172	20230605	155500	2195153100	23300	23300	23300	23300	0
173	20230605	155400	2195153100	23300	23300	23300	23300	0
174	20230605	155300	2195153100	23300	23300	23300	23300	0
175	20230605	155200	2195153100	23300	23300	23300	23300	0
176	20230605	155100	2195153100	23300	23300	23300	23300	0
177	20230605	155000	2195153100	23300	23300	23300	23300	0
178	20230605	154900	2195153100	23300	23300	23300	23300	0
179	20230605	154800	2195153100	23300	23300	23300	23300	0
180	20230605	154700	2195153100	23300	23300	23300	23300	0
181	20230605	154600	2195153100	23300	23300	23300	23300	0
182	20230605	154500	2195153100	23300	23300	23300	23300	728
183	20230605	154400	2195153100	23300	23300	23300	23300	0
184	20230605	154300	2195153100	23300	23300	23300	23300	0
185	20230605	154200	2195153100	23300	23300	23300	23300	0
186	20230605	154100	2195153100	23300	23300	23300	23300	0
187	20230605	154000	2195153100	23300	23300	23300	23300	0
188	20230605	153900	2195153100	23300	23300	23300	23300	0
189	20230605	153800	2195153100	23300	23300	23300	23300	0
190	20230605	153700	2195153100	23300	23300	23300	23300	0
191	20230605	153600	2195153100	23300	23300	23300	23300	0
192	20230605	153500	2195153100	23300	23300	23300	23300	0
193	20230605	153400	2195153100	23300	23300	23300	23300	0
194	20230605	153300	2195153100	23300	23300	23300	23300	0
195	20230605	153200	2195153100	23300	23300	23300	23300	0
196	20230605	153100	2195153100	23300	23300	23300	23300	0
197	20230605	153000	2195153100	23300	23300	23300	23300	728
198	20230605	152900	2178190700	23300	23300	23300	23300	0
199	20230605	152800	2178190700	23300	23300	23300	23300	0
200	20230605	152700	2178190700	23300	23300	23300	23300	0
201	20230605	152600	2178190700	23300	23300	23300	23300	0
202	20230605	152500	2178190700	23300	23300	23300	23300	0
203	20230605	152400	2178190700	23300	23300	23300	23300	0
204	20230605	152300	2178190700	23300	23300	23300	23300	0
205	20230605	152200	2178190700	23300	23300	23300	23300	0
206	20230605	152100	2178190700	23300	23300	23300	23300	0
207	20230605	152000	2178190700	23300	23300	23300	23300	0
208	20230605	151900	2178190700	23300	23300	23300	22900	3526
209	20230605	151800	2096997950	23350	23300	23350	23300	27
210	20230605	151700	2096367650	23350	23300	23350	23300	20
211	20230605	151600	2095901600	23350	23300	23350	23300	82
212	20230605	151500	2093989950	23300	23300	23300	23300	25
213	20230605	151400	2093407450	23400	23350	23400	23350	519
214	20230605	151300	2081288750	23400	23400	23400	23400	112
215	20230605	151200	2078667950	23400	23350	23400	23350	89
216	20230605	151100	2076587200	23350	23350	23350	23350	94
217	20230605	151000	2074392300	23350	23300	23350	23300	23
218	20230605	150900	2073856100	23350	23300	23350	23300	31
219	20230605	150800	2073133650	23300	23300	23300	23300	202
220	20230605	150700	2068427050	23300	23300	23300	23300	42
221	20230605	150600	2067448450	23300	23300	23300	23300	0
222	20230605	150500	2067448450	23300	23250	23300	23250	6
223	20230605	150400	2067308900	23300	23300	23300	23300	101
224	20230605	150300	2064955600	23250	23250	23250	23250	100
225	20230605	150200	2062630600	23300	23300	23300	23300	1
226	20230605	150100	2062607300	23250	23250	23250	23250	39
227	20230605	150000	2061700550	23250	23200	23250	23200	80
228	20230605	145900	2059843000	23250	23250	23250	23250	5
229	20230605	145800	2059726750	23250	23200	23300	23200	86
230	20230605	145700	2057729000	23200	23200	23200	23200	53
231	20230605	145600	2056499400	23200	23200	23200	23200	0
232	20230605	145500	2056499400	23200	23200	23200	23200	0
233	20230605	145400	2056499400	23200	23200	23200	23200	0
234	20230605	145300	2056499400	23200	23300	23300	23200	405
235	20230605	145200	2047092900	23300	23300	23300	23300	0
236	20230605	145100	2047092900	23300	23300	23300	23300	21
237	20230605	145000	2046603600	23300	23300	23300	23300	10
238	20230605	144900	2046370600	23300	23300	23300	23300	0
239	20230605	144800	2046370600	23300	23300	23300	23300	1
240	20230605	144700	2046347300	23200	23200	23200	23200	23
241	20230605	144600	2045813700	23100	23200	23200	23100	265
242	20230605	144500	2039683100	23200	23250	23250	23200	221
243	20230605	144400	2034553400	23250	23250	23250	23250	59
244	20230605	144300	2033181650	23300	23250	23300	23250	6
245	20230605	144200	2033042000	23250	23250	23250	23250	0
246	20230605	144100	2033042000	23250	23350	23350	23250	35
247	20230605	144000	2032226700	23250	23250	23250	23250	24
248	20230605	143900	2031668700	23200	23300	23300	23150	246
249	20230605	143800	2025966550	23300	23450	23450	23300	9
250	20230605	143700	2025756650	23300	23400	23400	23300	120
251	20230605	143600	2022957800	23400	23400	23400	23400	6
252	20230605	143500	2022817400	23400	23400	23400	23400	370
253	20230605	143400	2014159400	23450	23400	23450	23400	202
254	20230605	143300	2009432550	23400	23400	23400	23400	420
255	20230605	143200	1999604550	23400	23400	23400	23350	1657
256	20230605	143100	1960913000	23450	23400	23450	23400	48
257	20230605	143000	1959789550	23400	23400	23400	23350	272
258	20230605	142900	1953433650	23450	23450	23450	23350	275
259	20230605	142800	1946991300	23500	23500	23500	23500	0
260	20230605	142700	1946991300	23500	23400	23500	23400	110
261	20230605	142600	1944407300	23450	23450	23450	23450	7
262	20230605	142500	1944243150	23500	23500	23550	23400	1547
263	20230605	142400	1907938900	23550	23450	23650	23450	2169
264	20230605	142300	1856872700	23500	23450	23500	23450	74
265	20230605	142200	1855135900	23450	23450	23450	23450	73
266	20230605	142100	1853424050	23450	23500	23500	23450	41
267	20230605	142000	1852462500	23450	23450	23450	23450	1
268	20230605	141900	1852439050	23500	23500	23500	23500	5
269	20230605	141800	1852321550	23500	23500	23500	23450	152
270	20230605	141700	1848756900	23450	23400	23450	23400	156
271	20230605	141600	1845101000	23500	23450	23500	23450	28
272	20230605	141500	1844444300	23400	23450	23500	23400	21
273	20230605	141400	1843952100	23450	23400	23500	23400	2127
274	20230605	141300	1794081500	23400	23350	23400	23350	76
275	20230605	141200	1792305250	23400	23400	23400	23400	327
276	20230605	141100	1784653450	23400	23350	23400	23350	111
277	20230605	141000	1782056650	23350	23450	23450	23350	121
278	20230605	140900	1779225400	23450	23300	23450	23300	1710
279	20230605	140800	1739221250	23300	23250	23300	23250	581
280	20230605	140700	1725694550	23200	23200	23200	23200	0
281	20230605	140600	1725694550	23200	23200	23200	23200	429
282	20230605	140500	1715741750	23200	23200	23200	23200	1
283	20230605	140400	1715718550	23200	23100	23200	23100	117
284	20230605	140300	1713011250	23100	23100	23100	23100	2
285	20230605	140200	1712965050	23100	23150	23150	23100	126
286	20230605	140100	1710053950	23200	23200	23200	23200	3
287	20230605	140000	1709984350	23200	23200	23200	23200	0
288	20230605	135900	1709984350	23200	23200	23200	23200	0
289	20230605	135800	1709984350	23200	23200	23200	23200	0
290	20230605	135700	1709984350	23200	23200	23200	23200	0
291	20230605	135600	1709984350	23200	23200	23200	23200	0
292	20230605	135500	1709984350	23200	23200	23200	23200	0
293	20230605	135400	1709984350	23200	23200	23200	23200	10
294	20230605	135300	1709752350	23200	23200	23200	23200	0
295	20230605	135200	1709752350	23200	23200	23200	23200	0
296	20230605	135100	1709752350	23200	23200	23200	23200	0
297	20230605	135000	1709752350	23200	23200	23200	23200	5
298	20230605	134900	1709636350	23200	23200	23200	23200	0
299	20230605	134800	1709636350	23200	23100	23200	23100	601
300	20230605	134700	1695700700	23100	23100	23100	23100	0
301	20230605	134600	1695700700	23100	23150	23150	23100	60
302	20230605	134500	1694314200	23150	23150	23150	23150	0
303	20230605	134400	1694314200	23150	23150	23150	23150	0
304	20230605	134300	1694314200	23150	23150	23150	23150	42
305	20230605	134200	1693341900	23150	23150	23150	23150	167
306	20230605	134100	1689475850	23200	23200	23200	23200	0
307	20230605	134000	1689475850	23200	23200	23200	23200	0
308	20230605	133900	1689475850	23200	23200	23200	23200	318
309	20230605	133800	1682098250	23200	23200	23200	23200	0
310	20230605	133700	1682098250	23200	23200	23200	23200	1
311	20230605	133600	1682075050	23150	23100	23150	23100	79
312	20230605	133500	1680250100	23150	23150	23150	23150	40
313	20230605	133400	1679324100	23150	23150	23150	23150	0
314	20230605	133300	1679324100	23150	23150	23150	23150	20
315	20230605	133200	1678861100	23150	23150	23150	23150	0
316	20230605	133100	1678861100	23150	23150	23150	23150	213
317	20230605	133000	1673930150	23200	23150	23200	23150	366
318	20230605	132900	1665450550	23150	23150	23150	23150	109
319	20230605	132800	1662927200	23200	23200	23200	23200	0
320	20230605	132700	1662927200	23200	23200	23200	23200	27
321	20230605	132600	1662300800	23200	23200	23200	23200	5
322	20230605	132500	1662184800	23100	23100	23100	23100	81
323	20230605	132400	1660313700	23000	23200	23200	23000	1368
324	20230605	132300	1628789650	23150	23200	23200	23150	78
325	20230605	132200	1626981400	23000	23200	23200	23000	1495
326	20230605	132100	1592454150	23250	23250	23250	23250	1
327	20230605	132000	1592430900	23250	23150	23250	23150	4
328	20230605	131900	1592338100	23150	23200	23200	23100	323
329	20230605	131800	1584862550	23200	23200	23200	23200	113
330	20230605	131700	1582240950	23200	23250	23250	23200	29
331	20230605	131600	1581567650	23250	23250	23250	23250	10
332	20230605	131500	1581335150	23250	23200	23250	23200	3
333	20230605	131400	1581265450	23250	23300	23300	23250	375
334	20230605	131300	1572546450	23300	23300	23300	23300	0
335	20230605	131200	1572546450	23300	23300	23300	23300	36
336	20230605	131100	1571707650	23300	23300	23300	23300	0
337	20230605	131000	1571707650	23300	23300	23300	23300	0
338	20230605	130900	1571707650	23300	23350	23350	23300	14
339	20230605	130800	1571381400	23400	23400	23400	23400	3
340	20230605	130700	1571311200	23450	23400	23450	23250	661
341	20230605	130600	1555915700	23400	23350	23450	23350	11
342	20230605	130500	1555658250	23450	23450	23450	23450	10
343	20230605	130400	1555423750	23450	23450	23450	23450	502
344	20230605	130300	1543651850	23450	23350	23450	23350	584
345	20230605	130200	1529969400	23350	23350	23350	23350	96
346	20230605	130100	1527727800	23400	23400	23400	23400	345
347	20230605	130000	1519654800	23400	23350	23400	23350	891
348	20230605	125900	1498805450	23400	23400	23400	23350	171
349	20230605	125800	1494804100	23400	23400	23400	23400	0
350	20230605	125700	1494804100	23400	23400	23400	23400	41
351	20230605	125600	1493844700	23400	23400	23400	23400	0
352	20230605	125500	1493844700	23400	23400	23400	23400	0
353	20230605	125400	1493844700	23400	23350	23400	23350	25
354	20230605	125300	1493260800	23400	23400	23400	23350	198
355	20230605	125200	1488627650	23400	23400	23400	23400	0
356	20230605	125100	1488627650	23400	23300	23400	23300	222
357	20230605	125000	1483452750	23300	23250	23300	23250	123
358	20230605	124900	1480591850	23250	23250	23250	23250	2
359	20230605	124800	1480545350	23200	23200	23200	23200	0
360	20230605	124700	1480545350	23200	23200	23200	23200	109
361	20230605	124600	1478016550	23300	23300	23300	23300	0
362	20230605	124500	1478016550	23300	23300	23300	23300	2
363	20230605	124400	1477969950	23200	23200	23200	23200	65
364	20230605	124300	1476461950	23200	23150	23200	23150	791
365	20230605	124200	1458149200	23150	23200	23200	23150	32
366	20230605	124100	1457408200	23300	23300	23300	23300	0
367	20230605	124000	1457408200	23300	23300	23300	23300	4
368	20230605	123900	1457315000	23300	23300	23300	23300	0
369	20230605	123800	1457315000	23300	23250	23300	23250	8
370	20230605	123700	1457128950	23250	23250	23250	23250	9
371	20230605	123600	1456919700	23200	23300	23300	23200	482
372	20230605	123500	1445731400	23300	23300	23300	23300	87
373	20230605	123400	1443704300	23400	23400	23400	23400	0
374	20230605	123300	1443704300	23400	23400	23400	23400	1
375	20230605	123200	1443680900	23400	23350	23400	23350	38
376	20230605	123100	1442792700	23400	23400	23400	23400	33
377	20230605	123000	1442020500	23450	23450	23450	23400	589
378	20230605	122900	1428211950	23450	23450	23450	23450	0
379	20230605	122800	1428211950	23450	23400	23450	23400	8
380	20230605	122700	1428024650	23450	23400	23450	23400	51
381	20230605	122600	1426831200	23450	23450	23450	23450	0
382	20230605	122500	1426831200	23450	23450	23450	23450	0
383	20230605	122400	1426831200	23450	23450	23450	23450	0
384	20230605	122300	1426831200	23450	23400	23450	23400	223
385	20230605	122200	1421612900	23450	23400	23450	23400	2
386	20230605	122100	1421566050	23450	23450	23450	23450	10
387	20230605	122000	1421331550	23450	23400	23450	23400	535
388	20230605	121900	1408810850	23450	23400	23450	23400	90
389	20230605	121800	1406704400	23400	23400	23450	23400	44
390	20230605	121700	1405674750	23450	23400	23450	23400	65
391	20230605	121600	1404150800	23450	23400	23450	23400	1606
392	20230605	121500	1366490350	23450	23350	23450	23350	616
393	20230605	121400	1352080500	23350	23200	23350	23200	4
394	20230605	121300	1351987550	23350	23200	23350	23200	132
395	20230605	121200	1348925000	23200	23200	23200	23200	396
396	20230605	121100	1339737800	23200	23200	23200	23200	1
397	20230605	121000	1339714600	23200	23200	23200	23200	55
398	20230605	120900	1338438600	23400	23200	23400	23200	107
399	20230605	120800	1335936600	23200	23350	23350	23200	84
400	20230605	120700	1333979450	23300	23300	23300	23300	1
401	20230605	120600	1333956150	23300	23200	23350	23200	102
402	20230605	120500	1331579600	23200	23250	23250	23200	819
403	20230605	120400	1312577850	23300	23250	23300	23200	219
404	20230605	120300	1307493700	23200	23300	23300	23200	1404
405	20230605	120200	1274911350	23250	23250	23250	23250	0
406	20230605	120100	1274911350	23250	23250	23250	23250	0
407	20230605	120000	1274911350	23250	23250	23250	23250	0
408	20230605	115900	1274911350	23250	23250	23250	23250	209
409	20230605	115800	1270052100	23250	23350	23350	23250	518
410	20230605	115700	1258007700	23400	23350	23400	23350	13
411	20230605	115600	1257704050	23350	23350	23350	23350	3
412	20230605	115500	1257634000	23350	23350	23350	23350	0
413	20230605	115400	1257634000	23350	23350	23350	23350	1
414	20230605	115300	1257610650	23350	23500	23500	23350	241
415	20230605	115200	1251958000	23500	23500	23500	23500	132
416	20230605	115100	1248856000	23500	23250	23700	23250	6091
417	20230605	115000	1105474150	23200	23200	23200	23200	567
418	20230605	114900	1092319750	23200	23200	23250	23150	133
419	20230605	114800	1089237400	23250	23300	23300	23200	383
420	20230605	114700	1080314500	23350	23450	23500	23350	1539
421	20230605	114600	1044346600	23550	23400	23550	23400	3366
422	20230605	114500	965387050	23400	23350	23450	23300	2649
423	20230605	114400	903450650	23350	23400	23450	23250	2248
424	20230605	114300	850844200	23350	23100	23350	23100	4293
425	20230605	114200	751126700	23100	23100	23100	23100	300
426	20230605	114100	744196700	23000	23050	23050	23000	964
427	20230605	114000	722004450	23100	23100	23100	23100	20
428	20230605	113900	721542450	23100	23100	23100	23100	9
429	20230605	113800	721334550	23100	23100	23100	23100	210
430	20230605	113700	716483550	23150	23100	23150	23100	2
431	20230605	113600	716437300	23100	23100	23100	23100	30
432	20230605	113500	715744300	23100	23100	23100	23100	21
433	20230605	113400	715259200	23100	23100	23100	23100	195
434	20230605	113300	710754700	23100	23100	23100	23100	0
435	20230605	113200	710754700	23100	23100	23100	23100	0
436	20230605	113100	710754700	23100	23100	23100	23100	86
437	20230605	113000	708768100	23100	23100	23100	23100	315
438	20230605	112900	701491600	23100	23050	23100	23050	91
439	20230605	112800	699394000	23050	23050	23050	23050	0
440	20230605	112700	699394000	23050	23050	23050	23050	99
441	20230605	112600	697112050	23000	22950	23000	22950	628
442	20230605	112500	682698950	22950	22950	22950	22950	400
443	20230605	112400	673518950	22950	22950	22950	22950	100
444	20230605	112300	671223950	22950	22950	22950	22950	402
445	20230605	112200	661998050	22950	22950	22950	22950	275
446	20230605	112100	655686800	22950	22950	22950	22950	0
447	20230605	112000	655686800	22950	22900	22950	22900	244
448	20230605	111900	650099100	22900	22900	22900	22900	0
449	20230605	111800	650099100	22900	22900	22900	22900	50
450	20230605	111700	648954100	22900	22900	22900	22900	18
451	20230605	111600	648541900	22900	22900	22900	22900	0
452	20230605	111500	648541900	22900	22900	22900	22900	5
453	20230605	111400	648427400	22950	22950	22950	22950	0
454	20230605	111300	648427400	22950	22950	22950	22950	0
455	20230605	111200	648427400	22950	22950	22950	22950	0
456	20230605	111100	648427400	22950	22950	22950	22950	3
457	20230605	111000	648358550	22950	22900	22950	22900	4
458	20230605	110900	648266900	22950	22900	22950	22900	635
459	20230605	110800	633725350	22900	22900	22900	22850	51
460	20230605	110700	632558200	22900	22900	22900	22900	0
461	20230605	110600	632558200	22900	22850	22900	22850	163
462	20230605	110500	628828550	22850	22900	22900	22850	28
463	20230605	110400	628188700	22900	22900	22900	22900	0
464	20230605	110300	628188700	22900	22900	22900	22900	48
465	20230605	110200	627089500	22900	22900	22900	22900	1
466	20230605	110100	627066600	22850	22850	22850	22850	27
467	20230605	110000	626449650	22850	23000	23000	22850	423
468	20230605	105900	616772400	23050	23050	23050	23050	0
469	20230605	105800	616772400	23050	23050	23050	23050	1
470	20230605	105700	616749350	22950	22950	22950	22950	0
471	20230605	105600	616749350	22950	22950	22950	22950	0
472	20230605	105500	616749350	22950	22950	22950	22950	0
473	20230605	105400	616749350	22950	22950	22950	22950	0
474	20230605	105300	616749350	22950	22950	22950	22950	0
475	20230605	105200	616749350	22950	22950	22950	22950	11
476	20230605	105100	616496900	22950	22950	23100	22950	234
477	20230605	105000	611126450	22950	23100	23100	22950	81
478	20230605	104900	609267200	23100	23100	23100	23100	8
479	20230605	104800	609082400	23000	23000	23000	23000	226
480	20230605	104700	603884400	23000	23000	23000	23000	60
481	20230605	104600	602504400	23000	23000	23000	23000	0
482	20230605	104500	602504400	23000	22950	23000	22950	52
483	20230605	104400	601310000	23000	23000	23000	23000	269
484	20230605	104300	595123000	23000	23100	23100	23000	229
485	20230605	104200	589849500	23100	23050	23100	23050	3
486	20230605	104100	589780300	23100	23100	23100	23100	50
487	20230605	104000	588625300	23150	23150	23150	23150	0
488	20230605	103900	588625300	23150	23100	23150	23050	316
489	20230605	103800	581325400	23100	23100	23100	23100	52
490	20230605	103700	580124200	23150	23100	23150	23050	499
491	20230605	103600	568586850	23100	23100	23100	23050	49
492	20230605	103500	567455100	23150	23100	23200	23100	2571
493	20230605	103400	507904100	23000	23000	23100	23000	96
494	20230605	103300	505689500	23050	23000	23050	23000	92
495	20230605	103200	503572200	22950	22950	22950	22950	168
496	20230605	103100	499716600	22950	22950	22950	22950	4
497	20230605	103000	499624800	22950	22950	22950	22950	8
498	20230605	102900	499441200	22900	22900	22900	22900	0
499	20230605	102800	499441200	22900	22900	22900	22900	260
500	20230605	102700	493487200	22950	22950	22950	22950	13
501	20230605	102600	493188850	22950	22950	22950	22950	4
502	20230605	102500	493097050	22900	22900	22900	22900	26
503	20230605	102400	492501650	23000	23000	23000	23000	50
504	20230605	102300	491351650	23000	23000	23000	23000	53
505	20230605	102200	490132650	22900	22950	22950	22900	63
506	20230605	102100	488688000	22950	22950	22950	22950	10
507	20230605	102000	488458500	22950	22950	22950	22950	8
508	20230605	101900	488274900	22950	22950	22950	22950	0
509	20230605	101800	488274900	22950	22950	22950	22950	62
510	20230605	101700	486852000	22950	22950	22950	22950	37
511	20230605	101600	486002850	22950	22950	22950	22950	5
512	20230605	101500	485888100	22950	23100	23100	22950	326
513	20230605	101400	478398400	23100	23150	23150	23100	255
514	20230605	101300	472502400	23100	23100	23100	23100	75
515	20230605	101200	470769900	23100	23200	23200	23050	102
516	20230605	101100	468410800	23200	23100	23200	23100	67
517	20230605	101000	466856900	23100	23000	23150	23000	2694
518	20230605	100900	404625350	23050	23000	23050	23000	29
519	20230605	100800	403958300	23000	23000	23000	23000	101
520	20230605	100700	401635300	23000	23000	23000	23000	54
521	20230605	100600	400393300	23000	23050	23050	23000	238
522	20230605	100500	394914200	23050	23050	23050	23050	408
523	20230605	100400	385509800	23050	23100	23100	23050	275
524	20230605	100300	379164450	23100	23050	23150	23050	1026
525	20230605	100200	355486250	23100	22950	23100	22950	790
526	20230605	100100	337303350	22850	22850	22850	22850	28
527	20230605	100000	336663550	23000	22900	23000	22900	568
528	20230605	095900	323625450	22900	22850	22900	22850	394
529	20230605	095800	314605950	22800	22800	22900	22800	67
530	20230605	095700	313076950	22850	22900	22900	22850	808
531	20230605	095600	294613450	22850	22850	22850	22850	713
532	20230605	095500	278321400	22900	22950	23000	22900	498
533	20230605	095400	266888050	22900	22850	23000	22850	492
534	20230605	095300	255614350	22900	22750	22900	22650	924
535	20230605	095200	234556100	22750	22800	22800	22750	72
536	20230605	095100	232916700	22750	22750	22750	22750	217
537	20230605	095000	227979950	22650	22650	22650	22650	109
538	20230605	094900	225511100	22700	22600	22700	22600	439
539	20230605	094800	215549400	22600	22600	22600	22600	0
540	20230605	094700	215549400	22600	22600	22600	22600	333
541	20230605	094600	208023600	22600	22600	22600	22600	0
542	20230605	094500	208023600	22600	22600	22600	22600	200
543	20230605	094400	203503600	22600	22600	22600	22600	0
544	20230605	094300	203503600	22600	22600	22600	22600	381
545	20230605	094200	194893000	22700	22700	22700	22700	0
546	20230605	094100	194893000	22700	22700	22700	22650	352
547	20230605	094000	186914100	22700	22650	22700	22650	559
548	20230605	093900	174237300	22650	22550	22650	22550	40
549	20230605	093800	173332800	22550	22650	22650	22550	4
550	20230605	093700	173242300	22500	22500	22500	22500	0
551	20230605	093600	173242300	22500	22500	22500	22500	0
552	20230605	093500	173242300	22500	22500	22500	22500	0
553	20230605	093400	173242300	22500	22500	22500	22500	0
554	20230605	093300	173242300	22500	22500	22500	22500	34
555	20230605	093200	172477300	22500	22500	22500	22500	243
556	20230605	093100	167009800	22500	22500	22500	22500	100
557	20230605	093000	164759800	22500	22550	22550	22500	103
558	20230605	092900	162442150	22550	22600	22600	22550	243
559	20230605	092800	156960400	22600	22700	22700	22600	383
560	20230605	092700	148272300	22750	22650	22750	22650	814
561	20230605	092600	129794950	22650	22600	22650	22600	150
562	20230605	092500	126404900	22700	22550	22700	22550	620
563	20230605	092400	112392000	22550	22550	22600	22550	69
564	20230605	092300	110835300	22500	22550	22550	22500	288
565	20230605	092200	104355150	22550	22550	22600	22550	36
566	20230605	092100	103543300	22550	22550	22550	22550	130
567	20230605	092000	100611800	22500	22500	22550	22500	87
568	20230605	091900	98650300	22550	22550	22550	22550	20
569	20230605	091800	98199300	22600	22400	22600	22400	533
570	20230605	091700	86214000	22400	22400	22400	22400	48
571	20230605	091600	85138800	22400	22400	22400	22400	22
572	20230605	091500	84646000	22300	22400	22400	22300	129
573	20230605	091400	81757900	22400	22400	22400	22400	262
574	20230605	091300	75889100	22350	22300	22350	22300	104
575	20230605	091200	73567400	22300	22300	22300	22300	70
576	20230605	091100	72006400	22300	22300	22300	22300	110
577	20230605	091000	69553400	22300	22350	22350	22300	375
578	20230605	090900	61179000	22350	22350	22400	22350	183
579	20230605	090800	57087950	22350	22350	22350	22350	231
580	20230605	090700	51925100	22350	22350	22350	22350	139
581	20230605	090600	48818450	22350	22400	22400	22350	92
582	20230605	090500	46757750	22400	22350	22400	22350	70
583	20230605	090400	45190750	22350	22300	22350	22250	262
584	20230605	090300	39345200	22300	22500	22500	22300	657
585	20230605	090200	24690900	22500	22300	22500	22300	265
586	20230605	090100	18775000	22250	22300	22300	22250	65
587	20230605	090000	17327100	22300	22300	22300	22300	777