KissMeData/054950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192200	1106551200	24750	24750	24750	24750	1130
3	20230607	192100	1106551200	24750	24750	24750	24750	0
4	20230607	192000	1106551200	24750	24750	24750	24750	0
5	20230607	191900	1106551200	24750	24750	24750	24750	0
6	20230607	191800	1106551200	24750	24750	24750	24750	0
7	20230607	191700	1106551200	24750	24750	24750	24750	0
8	20230607	191600	1106551200	24750	24750	24750	24750	0
9	20230607	191500	1106551200	24750	24750	24750	24750	0
10	20230607	191400	1106551200	24750	24750	24750	24750	0
11	20230607	191300	1106551200	24750	24750	24750	24750	0
12	20230607	191200	1106551200	24750	24750	24750	24750	0
13	20230607	191100	1106551200	24750	24750	24750	24750	0
14	20230607	191000	1106551200	24750	24750	24750	24750	0
15	20230607	190900	1106551200	24750	24750	24750	24750	0
16	20230607	190800	1106551200	24750	24750	24750	24750	0
17	20230607	190700	1106551200	24750	24750	24750	24750	0
18	20230607	190600	1106551200	24750	24750	24750	24750	0
19	20230607	190500	1106551200	24750	24750	24750	24750	0
20	20230607	190400	1106551200	24750	24750	24750	24750	0
21	20230607	190300	1106551200	24750	24750	24750	24750	0
22	20230607	190200	1106551200	24750	24750	24750	24750	0
23	20230607	190100	1106551200	24750	24750	24750	24750	0
24	20230607	190000	1106551200	24750	24750	24750	24750	0
25	20230607	185900	1106551200	24750	24750	24750	24750	0
26	20230607	185800	1106551200	24750	24750	24750	24750	0
27	20230607	185700	1106551200	24750	24750	24750	24750	0
28	20230607	185600	1106551200	24750	24750	24750	24750	0
29	20230607	185500	1106551200	24750	24750	24750	24750	0
30	20230607	185400	1106551200	24750	24750	24750	24750	0
31	20230607	185300	1106551200	24750	24750	24750	24750	0
32	20230607	185200	1106551200	24750	24750	24750	24750	1130
33	20230607	185100	1106551200	24750	24750	24750	24750	0
34	20230607	185000	1106551200	24750	24750	24750	24750	0
35	20230607	184900	1106551200	24750	24750	24750	24750	0
36	20230607	184800	1106551200	24750	24750	24750	24750	0
37	20230607	184700	1106551200	24750	24750	24750	24750	0
38	20230607	184600	1106551200	24750	24750	24750	24750	0
39	20230607	184500	1106551200	24750	24750	24750	24750	0
40	20230607	184400	1106551200	24750	24750	24750	24750	0
41	20230607	184300	1106551200	24750	24750	24750	24750	0
42	20230607	184200	1106551200	24750	24750	24750	24750	0
43	20230607	184100	1106551200	24750	24750	24750	24750	0
44	20230607	184000	1106551200	24750	24750	24750	24750	0
45	20230607	183900	1106551200	24750	24750	24750	24750	0
46	20230607	183800	1106551200	24750	24750	24750	24750	0
47	20230607	183700	1106551200	24750	24750	24750	24750	0
48	20230607	183600	1106551200	24750	24750	24750	24750	0
49	20230607	183500	1106551200	24750	24750	24750	24750	0
50	20230607	183400	1106551200	24750	24750	24750	24750	0
51	20230607	183300	1106551200	24750	24750	24750	24750	0
52	20230607	183200	1106551200	24750	24750	24750	24750	0
53	20230607	183100	1106551200	24750	24750	24750	24750	0
54	20230607	183000	1106551200	24750	24750	24750	24750	0
55	20230607	182900	1106551200	24750	24750	24750	24750	0
56	20230607	182800	1106551200	24750	24750	24750	24750	0
57	20230607	182700	1106551200	24750	24750	24750	24750	0
58	20230607	182600	1106551200	24750	24750	24750	24750	0
59	20230607	182500	1106551200	24750	24750	24750	24750	0
60	20230607	182400	1106551200	24750	24750	24750	24750	0
61	20230607	182300	1106551200	24750	24750	24750	24750	0
62	20230607	182200	1106551200	24750	24750	24750	24750	1130
63	20230607	182100	1106551200	24750	24750	24750	24750	0
64	20230607	182000	1106551200	24750	24750	24750	24750	0
65	20230607	181900	1106551200	24750	24750	24750	24750	0
66	20230607	181800	1106551200	24750	24750	24750	24750	0
67	20230607	181700	1106551200	24750	24750	24750	24750	0
68	20230607	181600	1106551200	24750	24750	24750	24750	0
69	20230607	181500	1106551200	24750	24750	24750	24750	0
70	20230607	181400	1106551200	24750	24750	24750	24750	0
71	20230607	181300	1106551200	24750	24750	24750	24750	0
72	20230607	181200	1106551200	24750	24750	24750	24750	0
73	20230607	181100	1106551200	24750	24750	24750	24750	0
74	20230607	181000	1106551200	24750	24750	24750	24750	0
75	20230607	180900	1106551200	24750	24750	24750	24750	0
76	20230607	180800	1106551200	24750	24750	24750	24750	0
77	20230607	180700	1106551200	24750	24750	24750	24750	0
78	20230607	180600	1106551200	24750	24750	24750	24750	0
79	20230607	180500	1106551200	24750	24750	24750	24750	0
80	20230607	180400	1106551200	24750	24750	24750	24750	0
81	20230607	180300	1106551200	24750	24750	24750	24750	0
82	20230607	180200	1106551200	24750	24750	24750	24750	0
83	20230607	180100	1106551200	24750	24750	24750	24750	0
84	20230607	180000	1106551200	24750	24750	24750	24750	0
85	20230607	175900	1106551200	24750	24750	24750	24750	0
86	20230607	175800	1106551200	24750	24750	24750	24750	0
87	20230607	175700	1106551200	24750	24750	24750	24750	0
88	20230607	175600	1106551200	24750	24750	24750	24750	0
89	20230607	175500	1106551200	24750	24750	24750	24750	0
90	20230607	175400	1106551200	24750	24750	24750	24750	0
91	20230607	175300	1106551200	24750	24750	24750	24750	0
92	20230607	175200	1106551200	24750	24750	24750	24750	1130
93	20230607	175100	1106551200	24750	24750	24750	24750	0
94	20230607	175000	1106551200	24750	24750	24750	24750	0
95	20230607	174900	1106551200	24750	24750	24750	24750	0
96	20230607	174800	1106551200	24750	24750	24750	24750	0
97	20230607	174700	1106551200	24750	24750	24750	24750	0
98	20230607	174600	1106551200	24750	24750	24750	24750	0
99	20230607	174500	1106551200	24750	24750	24750	24750	0
100	20230607	174400	1106551200	24750	24750	24750	24750	0
101	20230607	174300	1106551200	24750	24750	24750	24750	0
102	20230607	174200	1106551200	24750	24750	24750	24750	0
103	20230607	174100	1106551200	24750	24750	24750	24750	0
104	20230607	174000	1106551200	24750	24750	24750	24750	0
105	20230607	173900	1106551200	24750	24750	24750	24750	0
106	20230607	173800	1106551200	24750	24750	24750	24750	0
107	20230607	173700	1106551200	24750	24750	24750	24750	0
108	20230607	173600	1106551200	24750	24750	24750	24750	0
109	20230607	173500	1106551200	24750	24750	24750	24750	0
110	20230607	173400	1106551200	24750	24750	24750	24750	0
111	20230607	173300	1106551200	24750	24750	24750	24750	0
112	20230607	173200	1106551200	24750	24750	24750	24750	0
113	20230607	173100	1106551200	24750	24750	24750	24750	0
114	20230607	173000	1106551200	24750	24750	24750	24750	0
115	20230607	172900	1106551200	24750	24750	24750	24750	0
116	20230607	172800	1106551200	24750	24750	24750	24750	0
117	20230607	172700	1106551200	24750	24750	24750	24750	0
118	20230607	172600	1106551200	24750	24750	24750	24750	0
119	20230607	172500	1106551200	24750	24750	24750	24750	0
120	20230607	172400	1106551200	24750	24750	24750	24750	0
121	20230607	172300	1106551200	24750	24750	24750	24750	0
122	20230607	172200	1106551200	24750	24750	24750	24750	1130
123	20230607	172100	1106551200	24750	24750	24750	24750	0
124	20230607	172000	1106551200	24750	24750	24750	24750	0
125	20230607	171900	1106551200	24750	24750	24750	24750	0
126	20230607	171800	1106551200	24750	24750	24750	24750	0
127	20230607	171700	1106551200	24750	24750	24750	24750	0
128	20230607	171600	1106551200	24750	24750	24750	24750	0
129	20230607	171500	1106551200	24750	24750	24750	24750	0
130	20230607	171400	1106551200	24750	24750	24750	24750	0
131	20230607	171300	1106551200	24750	24750	24750	24750	0
132	20230607	171200	1106551200	24750	24750	24750	24750	0
133	20230607	171100	1106551200	24750	24750	24750	24750	0
134	20230607	171000	1106551200	24750	24750	24750	24750	0
135	20230607	170900	1106551200	24750	24750	24750	24750	0
136	20230607	170800	1106551200	24750	24750	24750	24750	0
137	20230607	170700	1106551200	24750	24750	24750	24750	0
138	20230607	170600	1106551200	24750	24750	24750	24750	0
139	20230607	170500	1106551200	24750	24750	24750	24750	0
140	20230607	170400	1106551200	24750	24750	24750	24750	0
141	20230607	170300	1106551200	24750	24750	24750	24750	0
142	20230607	170200	1106551200	24750	24750	24750	24750	0
143	20230607	170100	1106551200	24750	24750	24750	24750	0
144	20230607	170000	1106551200	24750	24750	24750	24750	0
145	20230607	165900	1106551200	24750	24750	24750	24750	0
146	20230607	165800	1106551200	24750	24750	24750	24750	0
147	20230607	165700	1106551200	24750	24750	24750	24750	0
148	20230607	165600	1106551200	24750	24750	24750	24750	0
149	20230607	165500	1106551200	24750	24750	24750	24750	0
150	20230607	165400	1106551200	24750	24750	24750	24750	0
151	20230607	165300	1106551200	24750	24750	24750	24750	0
152	20230607	165200	1106551200	24750	24750	24750	24750	1130
153	20230607	165100	1106551200	24750	24750	24750	24750	0
154	20230607	165000	1106551200	24750	24750	24750	24750	0
155	20230607	164900	1106551200	24750	24750	24750	24750	0
156	20230607	164800	1106551200	24750	24750	24750	24750	0
157	20230607	164700	1106551200	24750	24750	24750	24750	0
158	20230607	164600	1106551200	24750	24750	24750	24750	0
159	20230607	164500	1106551200	24750	24750	24750	24750	0
160	20230607	164400	1106551200	24750	24750	24750	24750	0
161	20230607	164300	1106551200	24750	24750	24750	24750	0
162	20230607	164200	1106551200	24750	24750	24750	24750	0
163	20230607	164100	1106551200	24750	24750	24750	24750	0
164	20230607	164000	1106551200	24750	24750	24750	24750	0
165	20230607	163900	1106551200	24750	24750	24750	24750	0
166	20230607	163800	1106551200	24750	24750	24750	24750	0
167	20230607	163700	1106551200	24750	24750	24750	24750	0
168	20230607	163600	1106551200	24750	24750	24750	24750	0
169	20230607	163500	1106551200	24750	24750	24750	24750	0
170	20230607	163400	1106551200	24750	24750	24750	24750	0
171	20230607	163300	1106551200	24750	24750	24750	24750	0
172	20230607	163200	1106551200	24750	24750	24750	24750	0
173	20230607	163100	1106551200	24750	24750	24750	24750	0
174	20230607	163000	1106551200	24750	24750	24750	24750	0
175	20230607	162900	1106551200	24750	24750	24750	24750	0
176	20230607	162800	1106551200	24750	24750	24750	24750	0
177	20230607	162700	1106551200	24750	24750	24750	24750	0
178	20230607	162600	1106551200	24750	24750	24750	24750	0
179	20230607	162500	1106551200	24750	24750	24750	24750	0
180	20230607	162400	1106551200	24750	24750	24750	24750	0
181	20230607	162300	1106551200	24750	24750	24750	24750	0
182	20230607	162200	1106551200	24750	24750	24750	24750	1130
183	20230607	162100	1106551200	24750	24750	24750	24750	0
184	20230607	162000	1106551200	24750	24750	24750	24750	0
185	20230607	161900	1106551200	24750	24750	24750	24750	0
186	20230607	161800	1106551200	24750	24750	24750	24750	0
187	20230607	161700	1106551200	24750	24750	24750	24750	0
188	20230607	161600	1106551200	24750	24750	24750	24750	0
189	20230607	161500	1106551200	24750	24750	24750	24750	0
190	20230607	161400	1106551200	24750	24750	24750	24750	0
191	20230607	161300	1106551200	24750	24750	24750	24750	0
192	20230607	161200	1106551200	24750	24750	24750	24750	0
193	20230607	161100	1106551200	24750	24750	24750	24750	0
194	20230607	161000	1106551200	24750	24750	24750	24750	0
195	20230607	160900	1106551200	24750	24750	24750	24750	0
196	20230607	160800	1106551200	24750	24750	24750	24750	0
197	20230607	160700	1106551200	24750	24750	24750	24750	0
198	20230607	160600	1106551200	24750	24750	24750	24750	0
199	20230607	160500	1106551200	24750	24750	24750	24750	0
200	20230607	160400	1106551200	24750	24750	24750	24750	0
201	20230607	160300	1106551200	24750	24750	24750	24750	0
202	20230607	160200	1106551200	24750	24750	24750	24750	0
203	20230607	160100	1106551200	24750	24750	24750	24750	0
204	20230607	160000	1106551200	24750	24750	24750	24750	0
205	20230607	155900	1106551200	24750	24750	24750	24750	0
206	20230607	155800	1106551200	24750	24750	24750	24750	0
207	20230607	155700	1106551200	24750	24750	24750	24750	0
208	20230607	155600	1106551200	24750	24750	24750	24750	0
209	20230607	155500	1106551200	24750	24750	24750	24750	0
210	20230607	155400	1106551200	24750	24750	24750	24750	0
211	20230607	155300	1106551200	24750	24750	24750	24750	0
212	20230607	155200	1106551200	24750	24750	24750	24750	1130
213	20230607	155100	1106551200	24750	24750	24750	24750	0
214	20230607	155000	1106551200	24750	24750	24750	24750	0
215	20230607	154900	1106551200	24750	24750	24750	24750	0
216	20230607	154800	1106551200	24750	24750	24750	24750	0
217	20230607	154700	1106551200	24750	24750	24750	24750	0
218	20230607	154600	1106551200	24750	24750	24750	24750	0
219	20230607	154500	1106551200	24750	24750	24750	24750	0
220	20230607	154400	1106551200	24750	24750	24750	24750	0
221	20230607	154300	1106551200	24750	24750	24750	24750	0
222	20230607	154200	1106551200	24750	24750	24750	24750	0
223	20230607	154100	1106551200	24750	24750	24750	24750	0
224	20230607	154000	1106551200	24750	24750	24750	24750	0
225	20230607	153900	1106551200	24750	24750	24750	24750	0
226	20230607	153800	1106551200	24750	24750	24750	24750	0
227	20230607	153700	1106551200	24750	24750	24750	24750	0
228	20230607	153600	1106551200	24750	24750	24750	24750	0
229	20230607	153500	1106551200	24750	24750	24750	24750	0
230	20230607	153400	1106551200	24750	24750	24750	24750	0
231	20230607	153300	1106551200	24750	24750	24750	24750	0
232	20230607	153200	1106551200	24750	24750	24750	24750	0
233	20230607	153100	1106551200	24750	24750	24750	24750	0
234	20230607	153000	1106551200	24750	24750	24750	24750	1130
235	20230607	152900	1078583700	24600	24600	24600	24600	0
236	20230607	152800	1078583700	24600	24600	24600	24600	0
237	20230607	152700	1078583700	24600	24600	24600	24600	0
238	20230607	152600	1078583700	24600	24600	24600	24600	0
239	20230607	152500	1078583700	24600	24600	24600	24600	0
240	20230607	152400	1078583700	24600	24600	24600	24600	0
241	20230607	152300	1078583700	24600	24600	24600	24600	0
242	20230607	152200	1078583700	24600	24600	24600	24600	0
243	20230607	152100	1078583700	24600	24600	24600	24600	0
244	20230607	152000	1078583700	24600	24600	24600	24600	0
245	20230607	151900	1078583700	24600	24700	24700	24450	28
246	20230607	151800	1077893500	24700	24400	24700	24400	222
247	20230607	151700	1072438100	24550	24400	24550	24400	196
248	20230607	151600	1067652600	24400	24450	24450	24400	52
249	20230607	151500	1066381800	24400	24450	24450	24400	113
250	20230607	151400	1063619450	24450	24450	24500	24450	207
251	20230607	151300	1058557900	24450	24400	24450	24400	236
252	20230607	151200	1052789150	24400	24400	24450	24400	102
253	20230607	151100	1050300300	24400	24400	24450	24400	207
254	20230607	151000	1045249250	24400	24400	24450	24400	68
255	20230607	150900	1043589950	24400	24400	24450	24400	173
256	20230607	150800	1039361550	24400	24450	24500	24400	194
257	20230607	150700	1034613850	24400	24400	24400	24400	77
258	20230607	150600	1032735050	24450	24450	24450	24400	119
259	20230607	150500	1029825550	24450	24450	24500	24450	117
260	20230607	150400	1026964150	24400	24400	24400	24400	99
261	20230607	150300	1024548550	24400	24450	24450	24400	104
262	20230607	150200	1022008400	24450	24400	24500	24400	193
263	20230607	150100	1017286950	24400	24450	24450	24400	104
264	20230607	150000	1014746100	24450	24450	24500	24450	231
265	20230607	145900	1009089200	24500	24450	24500	24450	76
266	20230607	145800	1007230700	24450	24450	24450	24450	132
267	20230607	145700	1004003300	24500	24400	24500	24400	77
268	20230607	145600	1002122800	24400	24400	24400	24400	295
269	20230607	145500	994924800	24400	24450	24500	24400	126
270	20230607	145400	991843900	24450	24450	24450	24400	289
271	20230607	145300	984779900	24500	24450	24550	24450	81
272	20230607	145200	982798600	24450	24450	24500	24400	169
273	20230607	145100	978668200	24450	24450	24500	24450	129
274	20230607	145000	975513900	24450	24450	24450	24450	101
275	20230607	144900	973044450	24450	24450	24500	24400	185
276	20230607	144800	968520550	24450	24450	24450	24450	65
277	20230607	144700	966931300	24450	24500	24550	24450	188
278	20230607	144600	962325050	24500	24450	24500	24450	85
279	20230607	144500	960246400	24450	24450	24550	24450	309
280	20230607	144400	952674050	24450	24400	24450	24400	79
281	20230607	144300	950744200	24400	24500	24500	24400	103
282	20230607	144200	948226800	24450	24400	24450	24400	232
283	20230607	144100	942560750	24400	24450	24450	24400	103
284	20230607	144000	940042450	24450	24450	24450	24400	268
285	20230607	143900	933492250	24450	24400	24450	24400	153
286	20230607	143800	929752900	24400	24450	24500	24400	101
287	20230607	143700	927283400	24500	24450	24500	24400	85
288	20230607	143600	925206950	24400	24450	24450	24400	282
289	20230607	143500	918315100	24450	24500	24500	24450	71
290	20230607	143400	916577100	24450	24450	24500	24400	119
291	20230607	143300	913667700	24450	24550	24550	24450	1053
292	20230607	143200	887895050	24500	24500	24600	24500	190
293	20230607	143100	883234750	24450	24500	24550	24450	547
294	20230607	143000	869833000	24500	24500	24550	24500	157
295	20230607	142900	865980500	24500	24500	24550	24500	223
296	20230607	142800	860509500	24550	24600	24600	24550	599
297	20230607	142700	845803750	24550	24550	24600	24550	291
298	20230607	142600	838654650	24600	24700	24700	24600	824
299	20230607	142500	818363250	24650	24700	24700	24650	322
300	20230607	142400	810412250	24700	24750	24800	24700	744
301	20230607	142300	791993850	24800	24750	24800	24750	35
302	20230607	142200	791127300	24800	24750	24800	24750	111
303	20230607	142100	788374850	24800	24800	24800	24750	722
304	20230607	142000	770469450	24800	24800	24800	24800	11
305	20230607	141900	770196650	24850	24800	24850	24800	132
306	20230607	141800	766917750	24800	24800	24800	24800	7
307	20230607	141700	766744150	24800	24800	24850	24800	136
308	20230607	141600	763369950	24800	24800	24850	24750	376
309	20230607	141500	754042100	24800	24800	24800	24800	6
310	20230607	141400	753893300	24800	24800	24800	24800	103
311	20230607	141300	751338900	24850	24850	24850	24850	6
312	20230607	141200	751189800	24800	24750	24800	24750	1549
313	20230607	141100	712802100	24750	24750	24750	24750	30
314	20230607	141000	712059600	24750	24750	24750	24750	2
315	20230607	140900	712010100	24750	24750	24750	24750	158
316	20230607	140800	708099600	24750	24750	24750	24750	0
317	20230607	140700	708099600	24750	24700	24750	24700	1291
318	20230607	140600	676197650	24700	24700	24700	24700	0
319	20230607	140500	676197650	24700	24650	24700	24650	25
320	20230607	140400	675581150	24650	24600	24700	24600	355
321	20230607	140300	666830550	24600	24600	24600	24600	8
322	20230607	140200	666633750	24650	24650	24650	24650	6
323	20230607	140100	666485850	24650	24650	24650	24650	0
324	20230607	140000	666485850	24650	24600	24650	24600	263
325	20230607	135900	660011750	24650	24650	24650	24650	109
326	20230607	135800	657324900	24650	24650	24650	24650	5
327	20230607	135700	657201650	24650	24650	24650	24650	101
328	20230607	135600	654712000	24650	24650	24650	24650	6
329	20230607	135500	654564100	24650	24650	24650	24650	0
330	20230607	135400	654564100	24650	24650	24650	24650	6
331	20230607	135300	654416200	24550	24650	24650	24550	2
332	20230607	135200	654367000	24550	24550	24550	24550	153
333	20230607	135100	650610850	24550	24550	24550	24550	0
334	20230607	135000	650610850	24550	24700	24700	24550	248
335	20230607	134900	644516500	24650	24650	24650	24650	0
336	20230607	134800	644516500	24650	24650	24650	24650	137
337	20230607	134700	641139450	24650	24600	24650	24600	70
338	20230607	134600	639416950	24650	24650	24650	24650	95
339	20230607	134500	637075200	24650	24650	24650	24650	6
340	20230607	134400	636927300	24650	24650	24650	24650	115
341	20230607	134300	634092550	24650	24650	24650	24650	6
342	20230607	134200	633944650	24700	24700	24700	24700	55
343	20230607	134100	632586150	24700	24700	24700	24700	6
344	20230607	134000	632437950	24700	24700	24700	24700	0
345	20230607	133900	632437950	24700	24700	24700	24700	6
346	20230607	133800	632289750	24600	24650	24650	24600	8
347	20230607	133700	632092800	24700	24700	24700	24700	5
348	20230607	133600	631969300	24550	24550	24550	24550	0
349	20230607	133500	631969300	24550	24700	24700	24550	7
350	20230607	133400	631796550	24700	24700	24700	24700	0
351	20230607	133300	631796550	24700	24700	24700	24700	6
352	20230607	133200	631648350	24700	24700	24700	24700	0
353	20230607	133100	631648350	24700	24700	24700	24700	51
354	20230607	133000	630388650	24700	24700	24700	24700	0
355	20230607	132900	630388650	24700	24700	24700	24700	0
356	20230607	132800	630388650	24700	24600	24700	24600	116
357	20230607	132700	627534450	24700	24700	24700	24700	0
358	20230607	132600	627534450	24700	24750	24750	24700	6
359	20230607	132500	627386200	24600	24600	24600	24600	12
360	20230607	132400	627091000	24750	24700	24750	24700	256
361	20230607	132300	620762150	24700	24700	24700	24700	0
362	20230607	132200	620762150	24700	24700	24750	24700	60
363	20230607	132100	619279900	24750	24750	24750	24750	0
364	20230607	132000	619279900	24750	24750	24750	24750	6
365	20230607	131900	619131400	24750	24750	24750	24750	0
366	20230607	131800	619131400	24750	24650	24750	24650	76
367	20230607	131700	617257400	24700	24700	24700	24700	0
368	20230607	131600	617257400	24700	24700	24700	24700	106
369	20230607	131500	614639200	24750	24750	24750	24750	0
370	20230607	131400	614639200	24750	24750	24750	24750	0
371	20230607	131300	614639200	24750	24750	24750	24750	0
372	20230607	131200	614639200	24750	24750	24750	24750	6
373	20230607	131100	614490700	24600	24600	24600	24600	50
374	20230607	131000	613260700	24700	24600	24700	24600	1183
375	20230607	130900	584057650	24650	24650	24650	24650	2
376	20230607	130800	584008350	24650	24650	24650	24650	7
377	20230607	130700	583835800	24600	24600	24600	24600	0
378	20230607	130600	583835800	24600	24600	24600	24600	54
379	20230607	130500	582507400	24550	24550	24550	24550	0
380	20230607	130400	582507400	24550	24550	24550	24550	0
381	20230607	130300	582507400	24550	24550	24550	24550	0
382	20230607	130200	582507400	24550	24550	24550	24550	1
383	20230607	130100	582482850	24550	24550	24550	24550	0
384	20230607	130000	582482850	24550	24550	24550	24550	1
385	20230607	125900	582458300	24550	24550	24550	24550	0
386	20230607	125800	582458300	24550	24550	24550	24550	0
387	20230607	125700	582458300	24550	24550	24550	24550	7
388	20230607	125600	582286450	24500	24500	24500	24500	0
389	20230607	125500	582286450	24500	24600	24600	24500	45
390	20230607	125400	581182300	24600	24600	24600	24600	1
391	20230607	125300	581157700	24600	24600	24600	24600	0
392	20230607	125200	581157700	24600	24600	24600	24600	0
393	20230607	125100	581157700	24600	24600	24600	24600	0
394	20230607	125000	581157700	24600	24600	24600	24600	962
395	20230607	124900	557492500	24600	24600	24600	24600	0
396	20230607	124800	557492500	24600	24600	24600	24600	113
397	20230607	124700	554712700	24650	24650	24650	24650	0
398	20230607	124600	554712700	24650	24650	24650	24650	0
399	20230607	124500	554712700	24650	24600	24650	24600	165
400	20230607	124400	550653650	24600	24600	24600	24600	0
401	20230607	124300	550653650	24600	24550	24600	24550	55
402	20230607	124200	549303200	24550	24550	24550	24550	0
403	20230607	124100	549303200	24550	24550	24550	24550	0
404	20230607	124000	549303200	24550	24550	24550	24550	0
405	20230607	123900	549303200	24550	24550	24550	24550	0
406	20230607	123800	549303200	24550	24550	24550	24550	0
407	20230607	123700	549303200	24550	24550	24550	24550	250
408	20230607	123600	543165700	24500	24500	24500	24500	0
409	20230607	123500	543165700	24500	24500	24500	24500	0
410	20230607	123400	543165700	24500	24500	24500	24500	9
411	20230607	123300	542945200	24500	24500	24500	24500	2
412	20230607	123200	542896200	24500	24500	24500	24500	0
413	20230607	123100	542896200	24500	24500	24500	24500	0
414	20230607	123000	542896200	24500	24500	24500	24500	0
415	20230607	122900	542896200	24500	24500	24500	24500	0
416	20230607	122800	542896200	24500	24500	24500	24500	0
417	20230607	122700	542896200	24500	24500	24500	24500	260
418	20230607	122600	536526200	24500	24500	24500	24500	2
419	20230607	122500	536477200	24500	24500	24500	24500	0
420	20230607	122400	536477200	24500	24450	24500	24450	45
421	20230607	122300	535376750	24400	24400	24400	24400	0
422	20230607	122200	535376750	24400	24400	24400	24400	190
423	20230607	122100	530740750	24400	24400	24400	24400	0
424	20230607	122000	530740750	24400	24400	24400	24400	0
425	20230607	121900	530740750	24400	24400	24400	24400	0
426	20230607	121800	530740750	24400	24400	24400	24400	0
427	20230607	121700	530740750	24400	24400	24400	24400	900
428	20230607	121600	508780750	24400	24400	24400	24400	0
429	20230607	121500	508780750	24400	24400	24400	24400	1
430	20230607	121400	508756350	24550	24550	24550	24550	0
431	20230607	121300	508756350	24550	24550	24550	24550	0
432	20230607	121200	508756350	24550	24550	24550	24550	0
433	20230607	121100	508756350	24550	24550	24550	24550	0
434	20230607	121000	508756350	24550	24500	24550	24500	22
435	20230607	120900	508216500	24450	24450	24450	24450	0
436	20230607	120800	508216500	24450	24450	24450	24450	209
437	20230607	120700	503106450	24450	24450	24450	24450	0
438	20230607	120600	503106450	24450	24450	24450	24450	1
439	20230607	120500	503082000	24450	24450	24450	24450	0
440	20230607	120400	503082000	24450	24450	24450	24450	1
441	20230607	120300	503057550	24450	24450	24450	24450	0
442	20230607	120200	503057550	24450	24450	24450	24450	40
443	20230607	120100	502079550	24500	24500	24500	24500	0
444	20230607	120000	502079550	24500	24500	24500	24500	1
445	20230607	115900	502055050	24500	24500	24500	24500	38
446	20230607	115800	501124050	24500	24500	24500	24500	0
447	20230607	115700	501124050	24500	24500	24500	24500	134
448	20230607	115600	497841050	24500	24500	24500	24500	24
449	20230607	115500	497253050	24550	24550	24550	24550	5
450	20230607	115400	497130300	24500	24500	24500	24500	51
451	20230607	115300	495880800	24500	24500	24500	24500	0
452	20230607	115200	495880800	24500	24450	24500	24450	149
453	20230607	115100	492230500	24450	24450	24450	24450	0
454	20230607	115000	492230500	24450	24450	24450	24450	0
455	20230607	114900	492230500	24450	24450	24450	24450	0
456	20230607	114800	492230500	24450	24450	24450	24450	0
457	20230607	114700	492230500	24450	24450	24450	24450	0
458	20230607	114600	492230500	24450	24450	24450	24450	1
459	20230607	114500	492206050	24500	24500	24500	24500	0
460	20230607	114400	492206050	24500	24500	24500	24500	0
461	20230607	114300	492206050	24500	24500	24500	24500	0
462	20230607	114200	492206050	24500	24500	24500	24500	0
463	20230607	114100	492206050	24500	24450	24500	24450	87
464	20230607	114000	490078800	24450	24450	24450	24450	0
465	20230607	113900	490078800	24450	24450	24450	24450	0
466	20230607	113800	490078800	24450	24450	24450	24450	1
467	20230607	113700	490054350	24500	24500	24500	24500	0
468	20230607	113600	490054350	24500	24500	24500	24500	0
469	20230607	113500	490054350	24500	24500	24500	24500	0
470	20230607	113400	490054350	24500	24500	24500	24500	0
471	20230607	113300	490054350	24500	24500	24500	24500	0
472	20230607	113200	490054350	24500	24500	24500	24500	0
473	20230607	113100	490054350	24500	24500	24500	24500	0
474	20230607	113000	490054350	24500	24500	24500	24500	0
475	20230607	112900	490054350	24500	24500	24500	24500	113
476	20230607	112800	487285850	24450	24450	24450	24450	0
477	20230607	112700	487285850	24450	24450	24450	24450	50
478	20230607	112600	486063350	24650	24650	24650	24650	0
479	20230607	112500	486063350	24650	24650	24650	24650	0
480	20230607	112400	486063350	24650	24650	24650	24650	0
481	20230607	112300	486063350	24650	24500	24650	24500	10
482	20230607	112200	485817000	24500	24500	24500	24500	0
483	20230607	112100	485817000	24500	24500	24500	24500	6
484	20230607	112000	485670000	24500	24500	24500	24500	0
485	20230607	111900	485670000	24500	24500	24500	24500	46
486	20230607	111800	484543000	24500	24500	24500	24500	0
487	20230607	111700	484543000	24500	24500	24500	24500	0
488	20230607	111600	484543000	24500	24500	24500	24500	1
489	20230607	111500	484518500	24400	24450	24450	24400	140
490	20230607	111400	481096950	24450	24450	24450	24450	0
491	20230607	111300	481096950	24450	24450	24450	24450	0
492	20230607	111200	481096950	24450	24450	24450	24450	1
493	20230607	111100	481072500	24450	24450	24450	24450	1
494	20230607	111000	481048050	24450	24450	24450	24450	100
495	20230607	110900	478603050	24450	24450	24450	24450	103
496	20230607	110800	476084700	24450	24450	24450	24450	19
497	20230607	110700	475620150	24450	24450	24450	24450	383
498	20230607	110600	466255800	24450	24450	24450	24450	0
499	20230607	110500	466255800	24450	24450	24450	24450	0
500	20230607	110400	466255800	24450	24500	24500	24450	30
501	20230607	110300	465521700	24450	24450	24450	24450	1
502	20230607	110200	465497250	24500	24450	24500	24450	21
503	20230607	110100	464983750	24500	24500	24500	24500	3
504	20230607	110000	464910250	24500	24500	24500	24450	1294
505	20230607	105900	433261800	24500	24650	24650	24500	858
506	20230607	105800	412184750	24650	24650	24650	24650	0
507	20230607	105700	412184750	24650	24650	24650	24650	5
508	20230607	105600	412061500	24600	24600	24600	24600	20
509	20230607	105500	411569500	24600	24600	24600	24600	0
510	20230607	105400	411569500	24600	24600	24600	24600	100
511	20230607	105300	409109500	24600	24600	24600	24600	928
512	20230607	105200	386280700	24500	24500	24500	24500	0
513	20230607	105100	386280700	24500	24500	24500	24500	100
514	20230607	105000	383830700	24550	24550	24550	24550	0
515	20230607	104900	383830700	24550	24550	24550	24550	31
516	20230607	104800	383069650	24550	24550	24550	24550	28
517	20230607	104700	382382250	24550	24550	24550	24550	0
518	20230607	104600	382382250	24550	24550	24550	24550	10
519	20230607	104500	382136750	24550	24550	24550	24550	211
520	20230607	104400	376956700	24600	24600	24600	24600	0
521	20230607	104300	376956700	24600	24600	24600	24600	0
522	20230607	104200	376956700	24600	24600	24600	24600	1
523	20230607	104100	376932100	24550	24550	24550	24550	0
524	20230607	104000	376932100	24550	24550	24550	24550	6
525	20230607	103900	376784800	24550	24550	24550	24550	0
526	20230607	103800	376784800	24550	24550	24550	24550	2
527	20230607	103700	376735700	24550	24550	24550	24550	0
528	20230607	103600	376735700	24550	24550	24550	24550	160
529	20230607	103500	372807700	24500	24500	24500	24500	0
530	20230607	103400	372807700	24500	24500	24500	24500	0
531	20230607	103300	372807700	24500	24500	24500	24500	10
532	20230607	103200	372562700	24500	24500	24500	24500	0
533	20230607	103100	372562700	24500	24500	24500	24500	0
534	20230607	103000	372562700	24500	24500	24500	24500	1
535	20230607	102900	372538200	24500	24500	24500	24500	0
536	20230607	102800	372538200	24500	24500	24500	24500	0
537	20230607	102700	372538200	24500	24500	24500	24500	892
538	20230607	102600	350684200	24500	24500	24500	24500	0
539	20230607	102500	350684200	24500	24500	24500	24500	0
540	20230607	102400	350684200	24500	24500	24500	24500	43
541	20230607	102300	349630700	24500	24500	24500	24500	9
542	20230607	102200	349410200	24500	24500	24500	24500	1
543	20230607	102100	349385700	24500	24500	24500	24500	199
544	20230607	102000	344510200	24500	24500	24500	24500	125
545	20230607	101900	341447700	24550	24550	24550	24550	5
546	20230607	101800	341324950	24500	24500	24500	24500	0
547	20230607	101700	341324950	24500	24500	24500	24500	0
548	20230607	101600	341324950	24500	24500	24500	24500	3
549	20230607	101500	341251450	24500	24600	24600	24500	257
550	20230607	101400	334949250	24600	24600	24600	24600	124
551	20230607	101300	331898850	24600	24550	24600	24550	75
552	20230607	101200	330055050	24500	24500	24500	24500	0
553	20230607	101100	330055050	24500	24500	24500	24500	11
554	20230607	101000	329785550	24500	24550	24550	24500	45
555	20230607	100900	328682050	24500	24550	24550	24500	450
556	20230607	100800	317639550	24550	24550	24550	24550	26
557	20230607	100700	317001250	24550	24550	24550	24550	104
558	20230607	100600	314448050	24550	24600	24600	24550	548
559	20230607	100500	300968950	24650	24650	24650	24650	401
560	20230607	100400	291084300	24650	24650	24650	24650	100
561	20230607	100300	288619300	24750	24750	24750	24750	4
562	20230607	100200	288520300	24700	24700	24700	24700	611
563	20230607	100100	273428600	24700	24700	24700	24700	500
564	20230607	100000	261078600	24800	24800	24800	24800	1
565	20230607	095900	261053800	24700	24700	24700	24700	0
566	20230607	095800	261053800	24700	24700	24700	24700	0
567	20230607	095700	261053800	24700	24700	24700	24700	40
568	20230607	095600	260065800	24700	24700	24700	24700	0
569	20230607	095500	260065800	24700	24750	24750	24700	388
570	20230607	095400	250482000	24750	24750	24750	24750	49
571	20230607	095300	249269250	24800	24850	24850	24800	398
572	20230607	095200	239390500	24850	24900	24900	24850	13
573	20230607	095100	239067300	24900	24900	24900	24900	57
574	20230607	095000	237648000	24900	24800	25000	24800	2352
575	20230607	094900	179021550	24800	24800	24800	24800	2
576	20230607	094800	178971950	24800	24750	24800	24750	316
577	20230607	094700	171139650	24750	24750	24750	24750	20
578	20230607	094600	170644650	24700	24600	24700	24500	566
579	20230607	094500	156687050	24600	24600	24600	24600	0
580	20230607	094400	156687050	24600	24600	24700	24600	270
581	20230607	094300	150029700	24600	24550	24600	24550	411
582	20230607	094200	139919250	24500	24500	24500	24500	4
583	20230607	094100	139821250	24500	24500	24500	24450	44
584	20230607	094000	138744800	24450	24450	24450	24450	0
585	20230607	093900	138744800	24450	24450	24450	24450	0
586	20230607	093800	138744800	24450	24500	24500	24450	2
587	20230607	093700	138695850	24500	24500	24500	24500	400
588	20230607	093600	128895850	24500	24600	24600	24450	1233
589	20230607	093500	98703150	24600	24550	24600	24550	253
590	20230607	093400	92487000	24500	24500	24500	24500	101
591	20230607	093300	90012500	24500	24500	24500	24500	1
592	20230607	093200	89988000	24450	24450	24450	24450	66
593	20230607	093100	88374300	24400	24400	24400	24400	10
594	20230607	093000	88130300	24400	24400	24400	24400	23
595	20230607	092900	87569100	24400	24400	24400	24400	15
596	20230607	092800	87203100	24400	24400	24400	24400	0
597	20230607	092700	87203100	24400	24400	24400	24400	3
598	20230607	092600	87129900	24350	24350	24350	24350	5
599	20230607	092500	87008150	24450	24450	24450	24450	0
600	20230607	092400	87008150	24450	24450	24450	24450	0
601	20230607	092300	87008150	24450	24450	24450	24450	3
602	20230607	092200	86934800	24450	24450	24450	24450	0
603	20230607	092100	86934800	24450	24450	24450	24450	7
604	20230607	092000	86763650	24450	24450	24450	24450	1
605	20230607	091900	86739200	24450	24300	24450	24300	78
606	20230607	091800	84832400	24450	24450	24450	24450	0
607	20230607	091700	84832400	24450	24450	24450	24450	0
608	20230607	091600	84832400	24450	24450	24450	24450	117
609	20230607	091500	81971750	24450	24350	24450	24350	383
610	20230607	091400	72619750	24250	24300	24300	24250	18
611	20230607	091300	72182750	24300	24300	24300	24300	0
612	20230607	091200	72182750	24300	24300	24300	24300	101
613	20230607	091100	69728450	24250	24150	24250	24150	40
614	20230607	091000	68759950	24100	24100	24100	24100	183
615	20230607	090900	64349650	24100	24050	24100	24050	78
616	20230607	090800	62470650	24050	24050	24050	24050	209
617	20230607	090700	57444200	24050	24050	24050	24050	398
618	20230607	090600	47872300	24050	24150	24150	24050	1338
619	20230607	090500	15670950	24150	24200	24200	24150	8
620	20230607	090400	15477700	24400	24400	24400	24400	1
621	20230607	090300	15453300	24200	24300	24300	24150	86
622	20230607	090200	13364650	24300	24300	24300	24300	0
623	20230607	090100	13364650	24300	24300	24300	24300	60
624	20230607	090000	11906650	24300	24350	24350	24300	489