KissMeData/100030/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212800	561527200	21800	21800	21800	21800	507
3	20230602	212700	561527200	21800	21800	21800	21800	0
4	20230602	212600	561527200	21800	21800	21800	21800	0
5	20230602	212500	561527200	21800	21800	21800	21800	0
6	20230602	212400	561527200	21800	21800	21800	21800	0
7	20230602	212300	561527200	21800	21800	21800	21800	0
8	20230602	212200	561527200	21800	21800	21800	21800	0
9	20230602	212100	561527200	21800	21800	21800	21800	0
10	20230602	212000	561527200	21800	21800	21800	21800	0
11	20230602	211900	561527200	21800	21800	21800	21800	0
12	20230602	211800	561527200	21800	21800	21800	21800	0
13	20230602	211700	561527200	21800	21800	21800	21800	0
14	20230602	211600	561527200	21800	21800	21800	21800	0
15	20230602	211500	561527200	21800	21800	21800	21800	0
16	20230602	211400	561527200	21800	21800	21800	21800	0
17	20230602	211300	561527200	21800	21800	21800	21800	0
18	20230602	211200	561527200	21800	21800	21800	21800	0
19	20230602	211100	561527200	21800	21800	21800	21800	0
20	20230602	211000	561527200	21800	21800	21800	21800	0
21	20230602	210900	561527200	21800	21800	21800	21800	0
22	20230602	210800	561527200	21800	21800	21800	21800	0
23	20230602	210700	561527200	21800	21800	21800	21800	0
24	20230602	210600	561527200	21800	21800	21800	21800	0
25	20230602	210500	561527200	21800	21800	21800	21800	0
26	20230602	210400	561527200	21800	21800	21800	21800	0
27	20230602	210300	561527200	21800	21800	21800	21800	0
28	20230602	210200	561527200	21800	21800	21800	21800	0
29	20230602	210100	561527200	21800	21800	21800	21800	0
30	20230602	210000	561527200	21800	21800	21800	21800	0
31	20230602	205900	561527200	21800	21800	21800	21800	0
32	20230602	205800	561527200	21800	21800	21800	21800	507
33	20230602	205700	561527200	21800	21800	21800	21800	0
34	20230602	205600	561527200	21800	21800	21800	21800	0
35	20230602	205500	561527200	21800	21800	21800	21800	0
36	20230602	205400	561527200	21800	21800	21800	21800	0
37	20230602	205300	561527200	21800	21800	21800	21800	0
38	20230602	205200	561527200	21800	21800	21800	21800	0
39	20230602	205100	561527200	21800	21800	21800	21800	0
40	20230602	205000	561527200	21800	21800	21800	21800	0
41	20230602	204900	561527200	21800	21800	21800	21800	0
42	20230602	204800	561527200	21800	21800	21800	21800	0
43	20230602	204700	561527200	21800	21800	21800	21800	0
44	20230602	204600	561527200	21800	21800	21800	21800	0
45	20230602	204500	561527200	21800	21800	21800	21800	0
46	20230602	204400	561527200	21800	21800	21800	21800	0
47	20230602	204300	561527200	21800	21800	21800	21800	0
48	20230602	204200	561527200	21800	21800	21800	21800	0
49	20230602	204100	561527200	21800	21800	21800	21800	0
50	20230602	204000	561527200	21800	21800	21800	21800	0
51	20230602	203900	561527200	21800	21800	21800	21800	0
52	20230602	203800	561527200	21800	21800	21800	21800	0
53	20230602	203700	561527200	21800	21800	21800	21800	0
54	20230602	203600	561527200	21800	21800	21800	21800	0
55	20230602	203500	561527200	21800	21800	21800	21800	0
56	20230602	203400	561527200	21800	21800	21800	21800	0
57	20230602	203300	561527200	21800	21800	21800	21800	0
58	20230602	203200	561527200	21800	21800	21800	21800	0
59	20230602	203100	561527200	21800	21800	21800	21800	0
60	20230602	203000	561527200	21800	21800	21800	21800	0
61	20230602	202900	561527200	21800	21800	21800	21800	0
62	20230602	202800	561527200	21800	21800	21800	21800	507
63	20230602	202700	561527200	21800	21800	21800	21800	0
64	20230602	202600	561527200	21800	21800	21800	21800	0
65	20230602	202500	561527200	21800	21800	21800	21800	0
66	20230602	202400	561527200	21800	21800	21800	21800	0
67	20230602	202300	561527200	21800	21800	21800	21800	0
68	20230602	202200	561527200	21800	21800	21800	21800	0
69	20230602	202100	561527200	21800	21800	21800	21800	0
70	20230602	202000	561527200	21800	21800	21800	21800	0
71	20230602	201900	561527200	21800	21800	21800	21800	0
72	20230602	201800	561527200	21800	21800	21800	21800	0
73	20230602	201700	561527200	21800	21800	21800	21800	0
74	20230602	201600	561527200	21800	21800	21800	21800	0
75	20230602	201500	561527200	21800	21800	21800	21800	0
76	20230602	201400	561527200	21800	21800	21800	21800	0
77	20230602	201300	561527200	21800	21800	21800	21800	0
78	20230602	201200	561527200	21800	21800	21800	21800	0
79	20230602	201100	561527200	21800	21800	21800	21800	0
80	20230602	201000	561527200	21800	21800	21800	21800	0
81	20230602	200900	561527200	21800	21800	21800	21800	0
82	20230602	200800	561527200	21800	21800	21800	21800	0
83	20230602	200700	561527200	21800	21800	21800	21800	0
84	20230602	200600	561527200	21800	21800	21800	21800	0
85	20230602	200500	561527200	21800	21800	21800	21800	0
86	20230602	200400	561527200	21800	21800	21800	21800	0
87	20230602	200300	561527200	21800	21800	21800	21800	0
88	20230602	200200	561527200	21800	21800	21800	21800	0
89	20230602	200100	561527200	21800	21800	21800	21800	0
90	20230602	200000	561527200	21800	21800	21800	21800	0
91	20230602	195900	561527200	21800	21800	21800	21800	0
92	20230602	195800	561527200	21800	21800	21800	21800	507
93	20230602	195700	561527200	21800	21800	21800	21800	0
94	20230602	195600	561527200	21800	21800	21800	21800	0
95	20230602	195500	561527200	21800	21800	21800	21800	0
96	20230602	195400	561527200	21800	21800	21800	21800	0
97	20230602	195300	561527200	21800	21800	21800	21800	0
98	20230602	195200	561527200	21800	21800	21800	21800	0
99	20230602	195100	561527200	21800	21800	21800	21800	0
100	20230602	195000	561527200	21800	21800	21800	21800	0
101	20230602	194900	561527200	21800	21800	21800	21800	0
102	20230602	194800	561527200	21800	21800	21800	21800	0
103	20230602	194700	561527200	21800	21800	21800	21800	0
104	20230602	194600	561527200	21800	21800	21800	21800	0
105	20230602	194500	561527200	21800	21800	21800	21800	0
106	20230602	194400	561527200	21800	21800	21800	21800	0
107	20230602	194300	561527200	21800	21800	21800	21800	0
108	20230602	194200	561527200	21800	21800	21800	21800	0
109	20230602	194100	561527200	21800	21800	21800	21800	0
110	20230602	194000	561527200	21800	21800	21800	21800	0
111	20230602	193900	561527200	21800	21800	21800	21800	0
112	20230602	193800	561527200	21800	21800	21800	21800	0
113	20230602	193700	561527200	21800	21800	21800	21800	0
114	20230602	193600	561527200	21800	21800	21800	21800	0
115	20230602	193500	561527200	21800	21800	21800	21800	0
116	20230602	193400	561527200	21800	21800	21800	21800	0
117	20230602	193300	561527200	21800	21800	21800	21800	0
118	20230602	193200	561527200	21800	21800	21800	21800	0
119	20230602	193100	561527200	21800	21800	21800	21800	0
120	20230602	193000	561527200	21800	21800	21800	21800	0
121	20230602	192900	561527200	21800	21800	21800	21800	0
122	20230602	192800	561527200	21800	21800	21800	21800	507
123	20230602	192700	561527200	21800	21800	21800	21800	0
124	20230602	192600	561527200	21800	21800	21800	21800	0
125	20230602	192500	561527200	21800	21800	21800	21800	0
126	20230602	192400	561527200	21800	21800	21800	21800	0
127	20230602	192300	561527200	21800	21800	21800	21800	0
128	20230602	192200	561527200	21800	21800	21800	21800	0
129	20230602	192100	561527200	21800	21800	21800	21800	0
130	20230602	192000	561527200	21800	21800	21800	21800	0
131	20230602	191900	561527200	21800	21800	21800	21800	0
132	20230602	191800	561527200	21800	21800	21800	21800	0
133	20230602	191700	561527200	21800	21800	21800	21800	0
134	20230602	191600	561527200	21800	21800	21800	21800	0
135	20230602	191500	561527200	21800	21800	21800	21800	0
136	20230602	191400	561527200	21800	21800	21800	21800	0
137	20230602	191300	561527200	21800	21800	21800	21800	0
138	20230602	191200	561527200	21800	21800	21800	21800	0
139	20230602	191100	561527200	21800	21800	21800	21800	0
140	20230602	191000	561527200	21800	21800	21800	21800	0
141	20230602	190900	561527200	21800	21800	21800	21800	0
142	20230602	190800	561527200	21800	21800	21800	21800	0
143	20230602	190700	561527200	21800	21800	21800	21800	0
144	20230602	190600	561527200	21800	21800	21800	21800	0
145	20230602	190500	561527200	21800	21800	21800	21800	0
146	20230602	190400	561527200	21800	21800	21800	21800	0
147	20230602	190300	561527200	21800	21800	21800	21800	0
148	20230602	190200	561527200	21800	21800	21800	21800	0
149	20230602	190100	561527200	21800	21800	21800	21800	0
150	20230602	190000	561527200	21800	21800	21800	21800	0
151	20230602	185900	561527200	21800	21800	21800	21800	0
152	20230602	185800	561527200	21800	21800	21800	21800	507
153	20230602	185700	561527200	21800	21800	21800	21800	0
154	20230602	185600	561527200	21800	21800	21800	21800	0
155	20230602	185500	561527200	21800	21800	21800	21800	0
156	20230602	185400	561527200	21800	21800	21800	21800	0
157	20230602	185300	561527200	21800	21800	21800	21800	0
158	20230602	185200	561527200	21800	21800	21800	21800	0
159	20230602	185100	561527200	21800	21800	21800	21800	0
160	20230602	185000	561527200	21800	21800	21800	21800	0
161	20230602	184900	561527200	21800	21800	21800	21800	0
162	20230602	184800	561527200	21800	21800	21800	21800	0
163	20230602	184700	561527200	21800	21800	21800	21800	0
164	20230602	184600	561527200	21800	21800	21800	21800	0
165	20230602	184500	561527200	21800	21800	21800	21800	0
166	20230602	184400	561527200	21800	21800	21800	21800	0
167	20230602	184300	561527200	21800	21800	21800	21800	0
168	20230602	184200	561527200	21800	21800	21800	21800	0
169	20230602	184100	561527200	21800	21800	21800	21800	0
170	20230602	184000	561527200	21800	21800	21800	21800	0
171	20230602	183900	561527200	21800	21800	21800	21800	0
172	20230602	183800	561527200	21800	21800	21800	21800	0
173	20230602	183700	561527200	21800	21800	21800	21800	0
174	20230602	183600	561527200	21800	21800	21800	21800	0
175	20230602	183500	561527200	21800	21800	21800	21800	0
176	20230602	183400	561527200	21800	21800	21800	21800	0
177	20230602	183300	561527200	21800	21800	21800	21800	0
178	20230602	183200	561527200	21800	21800	21800	21800	0
179	20230602	183100	561527200	21800	21800	21800	21800	0
180	20230602	183000	561527200	21800	21800	21800	21800	0
181	20230602	182900	561527200	21800	21800	21800	21800	0
182	20230602	182800	561527200	21800	21800	21800	21800	507
183	20230602	182700	561527200	21800	21800	21800	21800	0
184	20230602	182600	561527200	21800	21800	21800	21800	0
185	20230602	182500	561527200	21800	21800	21800	21800	0
186	20230602	182400	561527200	21800	21800	21800	21800	0
187	20230602	182300	561527200	21800	21800	21800	21800	0
188	20230602	182200	561527200	21800	21800	21800	21800	0
189	20230602	182100	561527200	21800	21800	21800	21800	0
190	20230602	182000	561527200	21800	21800	21800	21800	0
191	20230602	181900	561527200	21800	21800	21800	21800	0
192	20230602	181800	561527200	21800	21800	21800	21800	0
193	20230602	181700	561527200	21800	21800	21800	21800	0
194	20230602	181600	561527200	21800	21800	21800	21800	0
195	20230602	181500	561527200	21800	21800	21800	21800	0
196	20230602	181400	561527200	21800	21800	21800	21800	0
197	20230602	181300	561527200	21800	21800	21800	21800	0
198	20230602	181200	561527200	21800	21800	21800	21800	0
199	20230602	181100	561527200	21800	21800	21800	21800	0
200	20230602	181000	561527200	21800	21800	21800	21800	0
201	20230602	180900	561527200	21800	21800	21800	21800	0
202	20230602	180800	561527200	21800	21800	21800	21800	0
203	20230602	180700	561527200	21800	21800	21800	21800	0
204	20230602	180600	561527200	21800	21800	21800	21800	0
205	20230602	180500	561527200	21800	21800	21800	21800	0
206	20230602	180400	561527200	21800	21800	21800	21800	0
207	20230602	180300	561527200	21800	21800	21800	21800	0
208	20230602	180200	561527200	21800	21800	21800	21800	0
209	20230602	180100	561527200	21800	21800	21800	21800	0
210	20230602	180000	561527200	21800	21800	21800	21800	0
211	20230602	175900	561527200	21800	21800	21800	21800	0
212	20230602	175800	561527200	21800	21800	21800	21800	507
213	20230602	175700	561527200	21800	21800	21800	21800	0
214	20230602	175600	561527200	21800	21800	21800	21800	0
215	20230602	175500	561527200	21800	21800	21800	21800	0
216	20230602	175400	561527200	21800	21800	21800	21800	0
217	20230602	175300	561527200	21800	21800	21800	21800	0
218	20230602	175200	561527200	21800	21800	21800	21800	0
219	20230602	175100	561527200	21800	21800	21800	21800	0
220	20230602	175000	561527200	21800	21800	21800	21800	0
221	20230602	174900	561527200	21800	21800	21800	21800	0
222	20230602	174800	561527200	21800	21800	21800	21800	0
223	20230602	174700	561527200	21800	21800	21800	21800	0
224	20230602	174600	561527200	21800	21800	21800	21800	0
225	20230602	174500	561527200	21800	21800	21800	21800	0
226	20230602	174400	561527200	21800	21800	21800	21800	0
227	20230602	174300	561527200	21800	21800	21800	21800	0
228	20230602	174200	561527200	21800	21800	21800	21800	0
229	20230602	174100	561527200	21800	21800	21800	21800	0
230	20230602	174000	561527200	21800	21800	21800	21800	0
231	20230602	173900	561527200	21800	21800	21800	21800	0
232	20230602	173800	561527200	21800	21800	21800	21800	0
233	20230602	173700	561527200	21800	21800	21800	21800	0
234	20230602	173600	561527200	21800	21800	21800	21800	0
235	20230602	173500	561527200	21800	21800	21800	21800	0
236	20230602	173400	561527200	21800	21800	21800	21800	0
237	20230602	173300	561527200	21800	21800	21800	21800	0
238	20230602	173200	561527200	21800	21800	21800	21800	0
239	20230602	173100	561527200	21800	21800	21800	21800	0
240	20230602	173000	561527200	21800	21800	21800	21800	0
241	20230602	172900	561527200	21800	21800	21800	21800	0
242	20230602	172800	561527200	21800	21800	21800	21800	507
243	20230602	172700	561527200	21800	21800	21800	21800	0
244	20230602	172600	561527200	21800	21800	21800	21800	0
245	20230602	172500	561527200	21800	21800	21800	21800	0
246	20230602	172400	561527200	21800	21800	21800	21800	0
247	20230602	172300	561527200	21800	21800	21800	21800	0
248	20230602	172200	561527200	21800	21800	21800	21800	0
249	20230602	172100	561527200	21800	21800	21800	21800	0
250	20230602	172000	561527200	21800	21800	21800	21800	0
251	20230602	171900	561527200	21800	21800	21800	21800	0
252	20230602	171800	561527200	21800	21800	21800	21800	0
253	20230602	171700	561527200	21800	21800	21800	21800	0
254	20230602	171600	561527200	21800	21800	21800	21800	0
255	20230602	171500	561527200	21800	21800	21800	21800	0
256	20230602	171400	561527200	21800	21800	21800	21800	0
257	20230602	171300	561527200	21800	21800	21800	21800	0
258	20230602	171200	561527200	21800	21800	21800	21800	0
259	20230602	171100	561527200	21800	21800	21800	21800	0
260	20230602	171000	561527200	21800	21800	21800	21800	0
261	20230602	170900	561527200	21800	21800	21800	21800	0
262	20230602	170800	561527200	21800	21800	21800	21800	0
263	20230602	170700	561527200	21800	21800	21800	21800	0
264	20230602	170600	561527200	21800	21800	21800	21800	0
265	20230602	170500	561527200	21800	21800	21800	21800	0
266	20230602	170400	561527200	21800	21800	21800	21800	0
267	20230602	170300	561527200	21800	21800	21800	21800	0
268	20230602	170200	561527200	21800	21800	21800	21800	0
269	20230602	170100	561527200	21800	21800	21800	21800	0
270	20230602	170000	561527200	21800	21800	21800	21800	0
271	20230602	165900	561527200	21800	21800	21800	21800	0
272	20230602	165800	561527200	21800	21800	21800	21800	507
273	20230602	165700	561527200	21800	21800	21800	21800	0
274	20230602	165600	561527200	21800	21800	21800	21800	0
275	20230602	165500	561527200	21800	21800	21800	21800	0
276	20230602	165400	561527200	21800	21800	21800	21800	0
277	20230602	165300	561527200	21800	21800	21800	21800	0
278	20230602	165200	561527200	21800	21800	21800	21800	0
279	20230602	165100	561527200	21800	21800	21800	21800	0
280	20230602	165000	561527200	21800	21800	21800	21800	0
281	20230602	164900	561527200	21800	21800	21800	21800	0
282	20230602	164800	561527200	21800	21800	21800	21800	0
283	20230602	164700	561527200	21800	21800	21800	21800	0
284	20230602	164600	561527200	21800	21800	21800	21800	0
285	20230602	164500	561527200	21800	21800	21800	21800	0
286	20230602	164400	561527200	21800	21800	21800	21800	0
287	20230602	164300	561527200	21800	21800	21800	21800	0
288	20230602	164200	561527200	21800	21800	21800	21800	0
289	20230602	164100	561527200	21800	21800	21800	21800	0
290	20230602	164000	561527200	21800	21800	21800	21800	0
291	20230602	163900	561527200	21800	21800	21800	21800	0
292	20230602	163800	561527200	21800	21800	21800	21800	0
293	20230602	163700	561527200	21800	21800	21800	21800	0
294	20230602	163600	561527200	21800	21800	21800	21800	0
295	20230602	163500	561527200	21800	21800	21800	21800	0
296	20230602	163400	561527200	21800	21800	21800	21800	0
297	20230602	163300	561527200	21800	21800	21800	21800	0
298	20230602	163200	561527200	21800	21800	21800	21800	0
299	20230602	163100	561527200	21800	21800	21800	21800	0
300	20230602	163000	561527200	21800	21800	21800	21800	0
301	20230602	162900	561527200	21800	21800	21800	21800	0
302	20230602	162800	561527200	21800	21800	21800	21800	507
303	20230602	162700	561527200	21800	21800	21800	21800	0
304	20230602	162600	561527200	21800	21800	21800	21800	0
305	20230602	162500	561527200	21800	21800	21800	21800	0
306	20230602	162400	561527200	21800	21800	21800	21800	0
307	20230602	162300	561527200	21800	21800	21800	21800	0
308	20230602	162200	561527200	21800	21800	21800	21800	0
309	20230602	162100	561527200	21800	21800	21800	21800	0
310	20230602	162000	561527200	21800	21800	21800	21800	0
311	20230602	161900	561527200	21800	21800	21800	21800	0
312	20230602	161800	561527200	21800	21800	21800	21800	0
313	20230602	161700	561527200	21800	21800	21800	21800	0
314	20230602	161600	561527200	21800	21800	21800	21800	0
315	20230602	161500	561527200	21800	21800	21800	21800	0
316	20230602	161400	561527200	21800	21800	21800	21800	0
317	20230602	161300	561527200	21800	21800	21800	21800	0
318	20230602	161200	561527200	21800	21800	21800	21800	0
319	20230602	161100	561527200	21800	21800	21800	21800	0
320	20230602	161000	561527200	21800	21800	21800	21800	0
321	20230602	160900	561527200	21800	21800	21800	21800	0
322	20230602	160800	561527200	21800	21800	21800	21800	0
323	20230602	160700	561527200	21800	21800	21800	21800	0
324	20230602	160600	561527200	21800	21800	21800	21800	0
325	20230602	160500	561527200	21800	21800	21800	21800	0
326	20230602	160400	561527200	21800	21800	21800	21800	0
327	20230602	160300	561527200	21800	21800	21800	21800	0
328	20230602	160200	561527200	21800	21800	21800	21800	0
329	20230602	160100	561527200	21800	21800	21800	21800	0
330	20230602	160000	561527200	21800	21800	21800	21800	0
331	20230602	155900	561527200	21800	21800	21800	21800	0
332	20230602	155800	561527200	21800	21800	21800	21800	507
333	20230602	155700	561527200	21800	21800	21800	21800	0
334	20230602	155600	561527200	21800	21800	21800	21800	0
335	20230602	155500	561527200	21800	21800	21800	21800	0
336	20230602	155400	561527200	21800	21800	21800	21800	0
337	20230602	155300	561527200	21800	21800	21800	21800	0
338	20230602	155200	561527200	21800	21800	21800	21800	0
339	20230602	155100	561527200	21800	21800	21800	21800	0
340	20230602	155000	561527200	21800	21800	21800	21800	0
341	20230602	154900	561527200	21800	21800	21800	21800	0
342	20230602	154800	561527200	21800	21800	21800	21800	0
343	20230602	154700	561527200	21800	21800	21800	21800	0
344	20230602	154600	561527200	21800	21800	21800	21800	0
345	20230602	154500	561527200	21800	21800	21800	21800	0
346	20230602	154400	561527200	21800	21800	21800	21800	0
347	20230602	154300	561527200	21800	21800	21800	21800	0
348	20230602	154200	561527200	21800	21800	21800	21800	0
349	20230602	154100	561527200	21800	21800	21800	21800	0
350	20230602	154000	561527200	21800	21800	21800	21800	0
351	20230602	153900	561527200	21800	21800	21800	21800	0
352	20230602	153800	561527200	21800	21800	21800	21800	0
353	20230602	153700	561527200	21800	21800	21800	21800	0
354	20230602	153600	561527200	21800	21800	21800	21800	0
355	20230602	153500	561527200	21800	21800	21800	21800	0
356	20230602	153400	561527200	21800	21800	21800	21800	0
357	20230602	153300	561527200	21800	21800	21800	21800	0
358	20230602	153200	561527200	21800	21800	21800	21800	0
359	20230602	153100	561527200	21800	21800	21800	21800	0
360	20230602	153000	561527200	21800	21800	21800	21800	507
361	20230602	152900	550474600	21800	21800	21800	21800	0
362	20230602	152800	550474600	21800	21800	21800	21800	0
363	20230602	152700	550474600	21800	21800	21800	21800	0
364	20230602	152600	550474600	21800	21800	21800	21800	0
365	20230602	152500	550474600	21800	21800	21800	21800	0
366	20230602	152400	550474600	21800	21800	21800	21800	0
367	20230602	152300	550474600	21800	21800	21800	21800	0
368	20230602	152200	550474600	21800	21800	21800	21800	0
369	20230602	152100	550474600	21800	21800	21800	21800	0
370	20230602	152000	550474600	21800	21800	21800	21800	0
371	20230602	151900	550474600	21800	21800	21800	21800	10
372	20230602	151800	550256600	21800	21750	21800	21750	303
373	20230602	151700	543665750	21750	21750	21750	21750	76
374	20230602	151600	542012750	21750	21750	21750	21750	4
375	20230602	151500	541925750	21750	21700	21750	21700	11
376	20230602	151400	541687000	21750	21700	21750	21650	92
377	20230602	151300	539692700	21700	21700	21700	21700	10
378	20230602	151200	539475700	21700	21700	21700	21700	97
379	20230602	151100	537370800	21700	21750	21750	21700	199
380	20230602	151000	533052300	21750	21750	21750	21700	116
381	20230602	150900	530534300	21750	21750	21750	21750	1
382	20230602	150800	530512550	21800	21750	21800	21750	36
383	20230602	150700	529729500	21750	21750	21800	21750	200
384	20230602	150600	525375450	21800	21750	21800	21750	105
385	20230602	150500	523091600	21800	21750	21800	21750	51
386	20230602	150400	521982300	21800	21750	21800	21750	8
387	20230602	150300	521808250	21800	21800	21800	21750	38
388	20230602	150200	520981550	21800	21800	21800	21750	270
389	20230602	150100	515098150	21800	21800	21800	21800	0
390	20230602	150000	515098150	21800	21800	21800	21800	0
391	20230602	145900	515098150	21800	21800	21800	21800	0
392	20230602	145800	515098150	21800	21800	21800	21800	0
393	20230602	145700	515098150	21800	21800	21800	21800	7
394	20230602	145600	514945550	21800	21800	21800	21800	0
395	20230602	145500	514945550	21800	21700	21800	21700	1297
396	20230602	145400	486769650	21650	21650	21650	21650	0
397	20230602	145300	486769650	21650	21650	21650	21650	331
398	20230602	145200	479603500	21650	21650	21650	21650	0
399	20230602	145100	479603500	21650	21650	21650	21650	50
400	20230602	145000	478521000	21650	21650	21650	21650	54
401	20230602	144900	477351900	21600	21600	21600	21600	0
402	20230602	144800	477351900	21600	21600	21600	21600	0
403	20230602	144700	477351900	21600	21600	21600	21600	0
404	20230602	144600	477351900	21600	21600	21600	21600	0
405	20230602	144500	477351900	21600	21600	21600	21600	0
406	20230602	144400	477351900	21600	21600	21600	21600	0
407	20230602	144300	477351900	21600	21600	21600	21600	0
408	20230602	144200	477351900	21600	21600	21600	21600	0
409	20230602	144100	477351900	21600	21600	21600	21600	0
410	20230602	144000	477351900	21600	21600	21600	21600	0
411	20230602	143900	477351900	21600	21600	21600	21600	0
412	20230602	143800	477351900	21600	21600	21600	21600	50
413	20230602	143700	476271900	21650	21650	21650	21650	131
414	20230602	143600	473435750	21650	21650	21650	21650	0
415	20230602	143500	473435750	21650	21650	21650	21650	0
416	20230602	143400	473435750	21650	21600	21650	21600	114
417	20230602	143300	470972350	21650	21650	21650	21650	0
418	20230602	143200	470972350	21650	21650	21650	21600	384
419	20230602	143100	462676850	21650	21650	21650	21650	337
420	20230602	143000	455380800	21700	21700	21700	21700	0
421	20230602	142900	455380800	21700	21700	21700	21700	0
422	20230602	142800	455380800	21700	21700	21700	21700	0
423	20230602	142700	455380800	21700	21700	21700	21700	0
424	20230602	142600	455380800	21700	21700	21700	21700	0
425	20230602	142500	455380800	21700	21700	21700	21700	0
426	20230602	142400	455380800	21700	21700	21700	21700	0
427	20230602	142300	455380800	21700	21700	21700	21700	0
428	20230602	142200	455380800	21700	21700	21700	21700	0
429	20230602	142100	455380800	21700	21700	21700	21700	0
430	20230602	142000	455380800	21700	21700	21700	21700	0
431	20230602	141900	455380800	21700	21700	21700	21700	2
432	20230602	141800	455337400	21700	21700	21700	21700	0
433	20230602	141700	455337400	21700	21700	21700	21700	0
434	20230602	141600	455337400	21700	21700	21700	21700	0
435	20230602	141500	455337400	21700	21700	21700	21700	0
436	20230602	141400	455337400	21700	21700	21700	21700	51
437	20230602	141300	454230700	21650	21650	21650	21650	1
438	20230602	141200	454209050	21650	21650	21650	21650	0
439	20230602	141100	454209050	21650	21650	21650	21650	0
440	20230602	141000	454209050	21650	21650	21650	21650	1
441	20230602	140900	454187400	21650	21650	21650	21650	0
442	20230602	140800	454187400	21650	21650	21650	21650	45
443	20230602	140700	453213150	21650	21650	21650	21650	3
444	20230602	140600	453148200	21600	21600	21600	21600	0
445	20230602	140500	453148200	21600	21600	21600	21600	0
446	20230602	140400	453148200	21600	21600	21600	21600	1
447	20230602	140300	453126600	21550	21550	21550	21550	0
448	20230602	140200	453126600	21550	21550	21550	21550	0
449	20230602	140100	453126600	21550	21550	21550	21550	0
450	20230602	140000	453126600	21550	21550	21550	21550	0
451	20230602	135900	453126600	21550	21550	21550	21550	0
452	20230602	135800	453126600	21550	21550	21550	21550	0
453	20230602	135700	453126600	21550	21550	21550	21550	0
454	20230602	135600	453126600	21550	21550	21550	21550	0
455	20230602	135500	453126600	21550	21550	21550	21550	0
456	20230602	135400	453126600	21550	21550	21550	21550	0
457	20230602	135300	453126600	21550	21550	21550	21550	0
458	20230602	135200	453126600	21550	21550	21550	21550	0
459	20230602	135100	453126600	21550	21550	21550	21550	0
460	20230602	135000	453126600	21550	21550	21550	21550	0
461	20230602	134900	453126600	21550	21550	21550	21550	0
462	20230602	134800	453126600	21550	21550	21550	21550	0
463	20230602	134700	453126600	21550	21550	21550	21550	0
464	20230602	134600	453126600	21550	21600	21600	21550	70
465	20230602	134500	451615400	21600	21600	21600	21600	0
466	20230602	134400	451615400	21600	21600	21600	21600	0
467	20230602	134300	451615400	21600	21600	21600	21600	0
468	20230602	134200	451615400	21600	21600	21600	21600	0
469	20230602	134100	451615400	21600	21600	21600	21600	0
470	20230602	134000	451615400	21600	21600	21600	21600	0
471	20230602	133900	451615400	21600	21600	21600	21600	0
472	20230602	133800	451615400	21600	21600	21600	21600	0
473	20230602	133700	451615400	21600	21600	21600	21600	0
474	20230602	133600	451615400	21600	21600	21600	21600	0
475	20230602	133500	451615400	21600	21600	21600	21600	0
476	20230602	133400	451615400	21600	21600	21600	21600	0
477	20230602	133300	451615400	21600	21600	21600	21600	0
478	20230602	133200	451615400	21600	21600	21600	21600	500
479	20230602	133100	440815400	21650	21650	21650	21650	0
480	20230602	133000	440815400	21650	21650	21650	21650	19
481	20230602	132900	440404050	21650	21650	21650	21650	0
482	20230602	132800	440404050	21650	21650	21650	21650	1
483	20230602	132700	440382400	21650	21650	21650	21650	0
484	20230602	132600	440382400	21650	21650	21650	21650	0
485	20230602	132500	440382400	21650	21650	21650	21650	0
486	20230602	132400	440382400	21650	21650	21650	21650	10
487	20230602	132300	440165900	21650	21650	21650	21650	41
488	20230602	132200	439278250	21700	21700	21700	21700	1
489	20230602	132100	439256550	21650	21650	21650	21650	0
490	20230602	132000	439256550	21650	21650	21650	21650	5
491	20230602	131900	439148300	21650	21650	21650	21650	135
492	20230602	131800	436225550	21650	21650	21650	21650	0
493	20230602	131700	436225550	21650	21650	21650	21650	0
494	20230602	131600	436225550	21650	21650	21650	21650	0
495	20230602	131500	436225550	21650	21650	21650	21650	5
496	20230602	131400	436117300	21650	21600	21650	21600	406
497	20230602	131300	427344400	21650	21650	21650	21650	263
498	20230602	131200	421650450	21550	21550	21550	21550	0
499	20230602	131100	421650450	21550	21550	21550	21550	66
500	20230602	131000	420228150	21500	21500	21500	21500	631
501	20230602	130900	406661650	21500	21500	21500	21500	503
502	20230602	130800	395847150	21500	21500	21500	21500	10
503	20230602	130700	395632150	21500	21500	21500	21500	0
504	20230602	130600	395632150	21500	21500	21500	21500	0
505	20230602	130500	395632150	21500	21500	21500	21500	0
506	20230602	130400	395632150	21500	21500	21500	21500	0
507	20230602	130300	395632150	21500	21500	21500	21500	0
508	20230602	130200	395632150	21500	21500	21500	21500	0
509	20230602	130100	395632150	21500	21500	21500	21500	0
510	20230602	130000	395632150	21500	21500	21500	21500	0
511	20230602	125900	395632150	21500	21500	21500	21500	0
512	20230602	125800	395632150	21500	21500	21500	21500	0
513	20230602	125700	395632150	21500	21500	21500	21500	3
514	20230602	125600	395567650	21500	21500	21500	21500	0
515	20230602	125500	395567650	21500	21500	21500	21500	0
516	20230602	125400	395567650	21500	21500	21500	21500	0
517	20230602	125300	395567650	21500	21500	21500	21500	0
518	20230602	125200	395567650	21500	21500	21500	21500	0
519	20230602	125100	395567650	21500	21500	21500	21500	320
520	20230602	125000	388687650	21550	21550	21550	21550	0
521	20230602	124900	388687650	21550	21550	21550	21550	0
522	20230602	124800	388687650	21550	21550	21550	21550	0
523	20230602	124700	388687650	21550	21550	21550	21550	0
524	20230602	124600	388687650	21550	21550	21550	21550	0
525	20230602	124500	388687650	21550	21550	21550	21550	10
526	20230602	124400	388472150	21550	21550	21550	21550	0
527	20230602	124300	388472150	21550	21550	21550	21550	0
528	20230602	124200	388472150	21550	21550	21550	21550	0
529	20230602	124100	388472150	21550	21550	21550	21550	0
530	20230602	124000	388472150	21550	21550	21550	21550	1
531	20230602	123900	388450600	21500	21500	21500	21500	0
532	20230602	123800	388450600	21500	21500	21500	21500	0
533	20230602	123700	388450600	21500	21500	21500	21500	0
534	20230602	123600	388450600	21500	21500	21500	21500	0
535	20230602	123500	388450600	21500	21500	21500	21500	0
536	20230602	123400	388450600	21500	21500	21500	21500	25
537	20230602	123300	387913100	21550	21550	21550	21550	0
538	20230602	123200	387913100	21550	21550	21550	21550	1
539	20230602	123100	387891550	21550	21550	21550	21550	0
540	20230602	123000	387891550	21550	21550	21550	21550	1
541	20230602	122900	387870000	21550	21550	21550	21550	0
542	20230602	122800	387870000	21550	21550	21550	21550	0
543	20230602	122700	387870000	21550	21550	21550	21550	0
544	20230602	122600	387870000	21550	21550	21550	21550	0
545	20230602	122500	387870000	21550	21550	21550	21550	0
546	20230602	122400	387870000	21550	21550	21550	21550	0
547	20230602	122300	387870000	21550	21550	21550	21550	0
548	20230602	122200	387870000	21550	21550	21550	21550	0
549	20230602	122100	387870000	21550	21550	21550	21550	101
550	20230602	122000	385693450	21550	21550	21550	21550	0
551	20230602	121900	385693450	21550	21550	21550	21550	3
552	20230602	121800	385628800	21650	21650	21650	21650	0
553	20230602	121700	385628800	21650	21650	21650	21650	0
554	20230602	121600	385628800	21650	21650	21650	21650	5
555	20230602	121500	385520550	21650	21650	21650	21650	0
556	20230602	121400	385520550	21650	21650	21650	21650	0
557	20230602	121300	385520550	21650	21650	21650	21650	0
558	20230602	121200	385520550	21650	21650	21650	21650	0
559	20230602	121100	385520550	21650	21650	21650	21650	0
560	20230602	121000	385520550	21650	21650	21650	21650	0
561	20230602	120900	385520550	21650	21650	21650	21650	0
562	20230602	120800	385520550	21650	21650	21650	21650	50
563	20230602	120700	384438050	21650	21650	21650	21650	0
564	20230602	120600	384438050	21650	21650	21650	21650	0
565	20230602	120500	384438050	21650	21650	21650	21650	0
566	20230602	120400	384438050	21650	21650	21650	21650	0
567	20230602	120300	384438050	21650	21650	21650	21650	0
568	20230602	120200	384438050	21650	21650	21650	21650	0
569	20230602	120100	384438050	21650	21650	21650	21650	0
570	20230602	120000	384438050	21650	21650	21650	21650	7
571	20230602	115900	384286500	21650	21550	21650	21550	41
572	20230602	115800	383398950	21550	21550	21550	21550	10
573	20230602	115700	383183450	21650	21650	21650	21650	0
574	20230602	115600	383183450	21650	21650	21650	21650	0
575	20230602	115500	383183450	21650	21650	21650	21650	0
576	20230602	115400	383183450	21650	21650	21650	21650	0
577	20230602	115300	383183450	21650	21650	21650	21650	0
578	20230602	115200	383183450	21650	21650	21650	21650	0
579	20230602	115100	383183450	21650	21650	21650	21650	0
580	20230602	115000	383183450	21650	21650	21650	21650	0
581	20230602	114900	383183450	21650	21650	21650	21650	0
582	20230602	114800	383183450	21650	21650	21650	21650	0
583	20230602	114700	383183450	21650	21650	21650	21650	0
584	20230602	114600	383183450	21650	21650	21650	21650	0
585	20230602	114500	383183450	21650	21650	21650	21650	0
586	20230602	114400	383183450	21650	21650	21650	21650	0
587	20230602	114300	383183450	21650	21650	21650	21650	0
588	20230602	114200	383183450	21650	21650	21650	21650	0
589	20230602	114100	383183450	21650	21650	21650	21650	150
590	20230602	114000	379935950	21650	21650	21650	21650	0
591	20230602	113900	379935950	21650	21650	21700	21650	31
592	20230602	113800	379263400	21700	21600	21750	21600	2262
593	20230602	113700	330197050	21600	21600	21600	21600	1
594	20230602	113600	330175450	21550	21550	21550	21550	60
595	20230602	113500	328882450	21500	21500	21500	21500	126
596	20230602	113400	326173450	21500	21500	21500	21500	0
597	20230602	113300	326173450	21500	21500	21500	21500	0
598	20230602	113200	326173450	21500	21500	21500	21500	0
599	20230602	113100	326173450	21500	21500	21500	21450	195
600	20230602	113000	321981000	21400	21400	21400	21400	0
601	20230602	112900	321981000	21400	21400	21400	21400	0
602	20230602	112800	321981000	21400	21400	21400	21400	0
603	20230602	112700	321981000	21400	21400	21400	21400	0
604	20230602	112600	321981000	21400	21400	21400	21400	100
605	20230602	112500	319841000	21400	21400	21400	21400	0
606	20230602	112400	319841000	21400	21400	21400	21400	0
607	20230602	112300	319841000	21400	21400	21400	21400	0
608	20230602	112200	319841000	21400	21400	21400	21400	0
609	20230602	112100	319841000	21400	21400	21400	21400	0
610	20230602	112000	319841000	21400	21400	21400	21400	0
611	20230602	111900	319841000	21400	21400	21400	21400	0
612	20230602	111800	319841000	21400	21450	21450	21400	50
613	20230602	111700	318768900	21450	21450	21450	21450	0
614	20230602	111600	318768900	21450	21450	21450	21450	1
615	20230602	111500	318747450	21450	21450	21450	21450	27
616	20230602	111400	318168300	21500	21450	21500	21450	2
617	20230602	111300	318125350	21400	21500	21500	21400	502
618	20230602	111200	307381550	21450	21450	21450	21450	7
619	20230602	111100	307231400	21450	21450	21450	21450	0
620	20230602	111000	307231400	21450	21450	21450	21450	0
621	20230602	110900	307231400	21450	21450	21450	21450	27
622	20230602	110800	306652250	21400	21400	21400	21400	0
623	20230602	110700	306652250	21400	21400	21400	21400	1
624	20230602	110600	306630850	21400	21400	21400	21400	0
625	20230602	110500	306630850	21400	21400	21400	21400	0
626	20230602	110400	306630850	21400	21400	21400	21400	0
627	20230602	110300	306630850	21400	21400	21400	21400	0
628	20230602	110200	306630850	21400	21400	21400	21400	0
629	20230602	110100	306630850	21400	21400	21400	21400	0
630	20230602	110000	306630850	21400	21400	21400	21400	9
631	20230602	105900	306438250	21400	21400	21400	21400	0
632	20230602	105800	306438250	21400	21400	21450	21400	430
633	20230602	105700	297216750	21400	21400	21400	21400	0
634	20230602	105600	297216750	21400	21400	21400	21400	0
635	20230602	105500	297216750	21400	21400	21400	21400	0
636	20230602	105400	297216750	21400	21400	21400	21400	0
637	20230602	105300	297216750	21400	21400	21400	21400	0
638	20230602	105200	297216750	21400	21400	21400	21400	1
639	20230602	105100	297195350	21400	21400	21400	21400	0
640	20230602	105000	297195350	21400	21400	21400	21400	0
641	20230602	104900	297195350	21400	21400	21400	21400	0
642	20230602	104800	297195350	21400	21400	21400	21400	0
643	20230602	104700	297195350	21400	21400	21400	21400	0
644	20230602	104600	297195350	21400	21400	21400	21400	110
645	20230602	104500	294841350	21400	21400	21400	21400	80
646	20230602	104400	293129350	21400	21400	21400	21400	0
647	20230602	104300	293129350	21400	21400	21400	21400	0
648	20230602	104200	293129350	21400	21400	21400	21400	0
649	20230602	104100	293129350	21400	21400	21400	21400	1
650	20230602	104000	293107950	21400	21400	21400	21400	8
651	20230602	103900	292936750	21400	21400	21400	21400	0
652	20230602	103800	292936750	21400	21400	21400	21400	0
653	20230602	103700	292936750	21400	21400	21400	21400	11
654	20230602	103600	292701350	21400	21400	21400	21400	0
655	20230602	103500	292701350	21400	21400	21400	21400	0
656	20230602	103400	292701350	21400	21400	21400	21400	3
657	20230602	103300	292637150	21400	21400	21400	21400	0
658	20230602	103200	292637150	21400	21400	21400	21400	0
659	20230602	103100	292637150	21400	21400	21400	21400	0
660	20230602	103000	292637150	21400	21400	21400	21400	0
661	20230602	102900	292637150	21400	21400	21400	21400	1
662	20230602	102800	292615750	21400	21400	21400	21400	0
663	20230602	102700	292615750	21400	21400	21400	21400	13
664	20230602	102600	292337550	21400	21400	21400	21400	0
665	20230602	102500	292337550	21400	21400	21400	21400	0
666	20230602	102400	292337550	21400	21400	21400	21400	0
667	20230602	102300	292337550	21400	21400	21400	21400	0
668	20230602	102200	292337550	21400	21400	21400	21400	46
669	20230602	102100	291353150	21400	21400	21400	21400	0
670	20230602	102000	291353150	21400	21400	21400	21400	0
671	20230602	101900	291353150	21400	21400	21400	21400	1
672	20230602	101800	291331750	21400	21400	21400	21400	0
673	20230602	101700	291331750	21400	21400	21400	21400	0
674	20230602	101600	291331750	21400	21400	21400	21400	0
675	20230602	101500	291331750	21400	21400	21400	21400	1
676	20230602	101400	291310350	21450	21450	21450	21450	0
677	20230602	101300	291310350	21450	21400	21450	21400	109
678	20230602	101200	288977700	21400	21400	21400	21400	0
679	20230602	101100	288977700	21400	21400	21400	21400	0
680	20230602	101000	288977700	21400	21400	21400	21400	0
681	20230602	100900	288977700	21400	21400	21400	21400	0
682	20230602	100800	288977700	21400	21400	21400	21400	1
683	20230602	100700	288956300	21300	21300	21300	21300	0
684	20230602	100600	288956300	21300	21300	21300	21300	0
685	20230602	100500	288956300	21300	21300	21300	21300	0
686	20230602	100400	288956300	21300	21350	21350	21300	201
687	20230602	100300	284671050	21350	21350	21350	21350	0
688	20230602	100200	284671050	21350	21350	21350	21350	0
689	20230602	100100	284671050	21350	21350	21350	21350	1
690	20230602	100000	284649700	21350	21350	21350	21350	1
691	20230602	095900	284628350	21350	21350	21350	21350	10
692	20230602	095800	284414850	21350	21350	21350	21350	0
693	20230602	095700	284414850	21350	21350	21350	21350	0
694	20230602	095600	284414850	21350	21350	21350	21350	0
695	20230602	095500	284414850	21350	21350	21350	21350	20
696	20230602	095400	283987850	21300	21300	21300	21300	4
697	20230602	095300	283902650	21250	21250	21250	21250	0
698	20230602	095200	283902650	21250	21250	21250	21250	0
699	20230602	095100	283902650	21250	21250	21250	21250	0
700	20230602	095000	283902650	21250	21300	21300	21250	9
701	20230602	094900	283711350	21250	21300	21300	21250	753
702	20230602	094800	267678100	21350	21350	21350	21350	0
703	20230602	094700	267678100	21350	21350	21350	21350	103
704	20230602	094600	265479050	21300	21300	21300	21300	0
705	20230602	094500	265479050	21300	21350	21350	21300	201
706	20230602	094400	261197600	21350	21350	21350	21350	1
707	20230602	094300	261176250	21400	21350	21400	21350	49
708	20230602	094200	260130050	21350	21350	21350	21350	0
709	20230602	094100	260130050	21350	21350	21350	21350	8
710	20230602	094000	259959250	21350	21350	21350	21350	0
711	20230602	093900	259959250	21350	21350	21350	21350	2
712	20230602	093800	259916550	21350	21350	21350	21350	0
713	20230602	093700	259916550	21350	21350	21350	21350	1
714	20230602	093600	259895200	21350	21350	21350	21350	1
715	20230602	093500	259873850	21300	21300	21300	21300	0
716	20230602	093400	259873850	21300	21300	21300	21300	176
717	20230602	093300	256125050	21350	21350	21350	21350	75
718	20230602	093200	254523800	21350	21350	21350	21350	0
719	20230602	093100	254523800	21350	21350	21350	21350	0
720	20230602	093000	254523800	21350	21350	21350	21350	1
721	20230602	092900	254502450	21300	21300	21300	21300	35
722	20230602	092800	253756950	21350	21350	21350	21350	1
723	20230602	092700	253735600	21350	21350	21350	21350	0
724	20230602	092600	253735600	21350	21350	21350	21350	0
725	20230602	092500	253735600	21350	21350	21350	21350	1
726	20230602	092400	253714250	21300	21300	21300	21300	38
727	20230602	092300	252904850	21300	21300	21300	21300	0
728	20230602	092200	252904850	21300	21300	21300	21300	0
729	20230602	092100	252904850	21300	21250	21300	21250	83
730	20230602	092000	251138100	21250	21250	21250	21250	120
731	20230602	091900	248588100	21300	21300	21300	21300	101
732	20230602	091800	246436800	21300	21400	21400	21300	1604
733	20230602	091700	212264850	21400	21400	21400	21400	1
734	20230602	091600	212243450	21350	21400	21400	21350	283
735	20230602	091500	206198800	21400	21400	21400	21400	1
736	20230602	091400	206177400	21400	21400	21400	21400	575
737	20230602	091300	193872400	21400	21400	21400	21400	0
738	20230602	091200	193872400	21400	21400	21400	21400	0
739	20230602	091100	193872400	21400	21400	21400	21400	1
740	20230602	091000	193851000	21500	21500	21500	21500	0
741	20230602	090900	193851000	21500	21400	21500	21400	9
742	20230602	090800	193657900	21400	21400	21400	21400	115
743	20230602	090700	191196900	21400	21450	21450	21400	617
744	20230602	090600	177992600	21450	21450	21450	21450	0
745	20230602	090500	177992600	21450	21450	21450	21450	203
746	20230602	090400	173638250	21450	21450	21450	21450	276
747	20230602	090300	167718050	21500	21500	21500	21500	82
748	20230602	090200	165955050	21550	21800	21800	21550	2710
749	20230602	090100	107224950	21800	21650	21850	21650	2399
750	20230602	090000	55046950	21700	21600	21700	21500	2543