KissMeData/063160/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193500	150741250	26850	26850	26850	26850	411
3	20230605	193400	150741250	26850	26850	26850	26850	0
4	20230605	193300	150741250	26850	26850	26850	26850	0
5	20230605	193200	150741250	26850	26850	26850	26850	0
6	20230605	193100	150741250	26850	26850	26850	26850	0
7	20230605	193000	150741250	26850	26850	26850	26850	0
8	20230605	192900	150741250	26850	26850	26850	26850	0
9	20230605	192800	150741250	26850	26850	26850	26850	0
10	20230605	192700	150741250	26850	26850	26850	26850	0
11	20230605	192600	150741250	26850	26850	26850	26850	0
12	20230605	192500	150741250	26850	26850	26850	26850	0
13	20230605	192400	150741250	26850	26850	26850	26850	0
14	20230605	192300	150741250	26850	26850	26850	26850	0
15	20230605	192200	150741250	26850	26850	26850	26850	0
16	20230605	192100	150741250	26850	26850	26850	26850	0
17	20230605	192000	150741250	26850	26850	26850	26850	0
18	20230605	191900	150741250	26850	26850	26850	26850	0
19	20230605	191800	150741250	26850	26850	26850	26850	0
20	20230605	191700	150741250	26850	26850	26850	26850	0
21	20230605	191600	150741250	26850	26850	26850	26850	0
22	20230605	191500	150741250	26850	26850	26850	26850	0
23	20230605	191400	150741250	26850	26850	26850	26850	0
24	20230605	191300	150741250	26850	26850	26850	26850	0
25	20230605	191200	150741250	26850	26850	26850	26850	0
26	20230605	191100	150741250	26850	26850	26850	26850	0
27	20230605	191000	150741250	26850	26850	26850	26850	0
28	20230605	190900	150741250	26850	26850	26850	26850	0
29	20230605	190800	150741250	26850	26850	26850	26850	0
30	20230605	190700	150741250	26850	26850	26850	26850	0
31	20230605	190600	150741250	26850	26850	26850	26850	0
32	20230605	190500	150741250	26850	26850	26850	26850	411
33	20230605	190400	150741250	26850	26850	26850	26850	0
34	20230605	190300	150741250	26850	26850	26850	26850	0
35	20230605	190200	150741250	26850	26850	26850	26850	0
36	20230605	190100	150741250	26850	26850	26850	26850	0
37	20230605	190000	150741250	26850	26850	26850	26850	0
38	20230605	185900	150741250	26850	26850	26850	26850	0
39	20230605	185800	150741250	26850	26850	26850	26850	0
40	20230605	185700	150741250	26850	26850	26850	26850	0
41	20230605	185600	150741250	26850	26850	26850	26850	0
42	20230605	185500	150741250	26850	26850	26850	26850	0
43	20230605	185400	150741250	26850	26850	26850	26850	0
44	20230605	185300	150741250	26850	26850	26850	26850	0
45	20230605	185200	150741250	26850	26850	26850	26850	0
46	20230605	185100	150741250	26850	26850	26850	26850	0
47	20230605	185000	150741250	26850	26850	26850	26850	0
48	20230605	184900	150741250	26850	26850	26850	26850	0
49	20230605	184800	150741250	26850	26850	26850	26850	0
50	20230605	184700	150741250	26850	26850	26850	26850	0
51	20230605	184600	150741250	26850	26850	26850	26850	0
52	20230605	184500	150741250	26850	26850	26850	26850	0
53	20230605	184400	150741250	26850	26850	26850	26850	0
54	20230605	184300	150741250	26850	26850	26850	26850	0
55	20230605	184200	150741250	26850	26850	26850	26850	0
56	20230605	184100	150741250	26850	26850	26850	26850	0
57	20230605	184000	150741250	26850	26850	26850	26850	0
58	20230605	183900	150741250	26850	26850	26850	26850	0
59	20230605	183800	150741250	26850	26850	26850	26850	0
60	20230605	183700	150741250	26850	26850	26850	26850	0
61	20230605	183600	150741250	26850	26850	26850	26850	0
62	20230605	183500	150741250	26850	26850	26850	26850	411
63	20230605	183400	150741250	26850	26850	26850	26850	0
64	20230605	183300	150741250	26850	26850	26850	26850	0
65	20230605	183200	150741250	26850	26850	26850	26850	0
66	20230605	183100	150741250	26850	26850	26850	26850	0
67	20230605	183000	150741250	26850	26850	26850	26850	0
68	20230605	182900	150741250	26850	26850	26850	26850	0
69	20230605	182800	150741250	26850	26850	26850	26850	0
70	20230605	182700	150741250	26850	26850	26850	26850	0
71	20230605	182600	150741250	26850	26850	26850	26850	0
72	20230605	182500	150741250	26850	26850	26850	26850	0
73	20230605	182400	150741250	26850	26850	26850	26850	0
74	20230605	182300	150741250	26850	26850	26850	26850	0
75	20230605	182200	150741250	26850	26850	26850	26850	0
76	20230605	182100	150741250	26850	26850	26850	26850	0
77	20230605	182000	150741250	26850	26850	26850	26850	0
78	20230605	181900	150741250	26850	26850	26850	26850	0
79	20230605	181800	150741250	26850	26850	26850	26850	0
80	20230605	181700	150741250	26850	26850	26850	26850	0
81	20230605	181600	150741250	26850	26850	26850	26850	0
82	20230605	181500	150741250	26850	26850	26850	26850	0
83	20230605	181400	150741250	26850	26850	26850	26850	0
84	20230605	181300	150741250	26850	26850	26850	26850	0
85	20230605	181200	150741250	26850	26850	26850	26850	0
86	20230605	181100	150741250	26850	26850	26850	26850	0
87	20230605	181000	150741250	26850	26850	26850	26850	0
88	20230605	180900	150741250	26850	26850	26850	26850	0
89	20230605	180800	150741250	26850	26850	26850	26850	0
90	20230605	180700	150741250	26850	26850	26850	26850	0
91	20230605	180600	150741250	26850	26850	26850	26850	0
92	20230605	180500	150741250	26850	26850	26850	26850	411
93	20230605	180400	150741250	26850	26850	26850	26850	0
94	20230605	180300	150741250	26850	26850	26850	26850	0
95	20230605	180200	150741250	26850	26850	26850	26850	0
96	20230605	180100	150741250	26850	26850	26850	26850	0
97	20230605	180000	150741250	26850	26850	26850	26850	0
98	20230605	175900	150741250	26850	26850	26850	26850	0
99	20230605	175800	150741250	26850	26850	26850	26850	0
100	20230605	175700	150741250	26850	26850	26850	26850	0
101	20230605	175600	150741250	26850	26850	26850	26850	0
102	20230605	175500	150741250	26850	26850	26850	26850	0
103	20230605	175400	150741250	26850	26850	26850	26850	0
104	20230605	175300	150741250	26850	26850	26850	26850	0
105	20230605	175200	150741250	26850	26850	26850	26850	0
106	20230605	175100	150741250	26850	26850	26850	26850	0
107	20230605	175000	150741250	26850	26850	26850	26850	0
108	20230605	174900	150741250	26850	26850	26850	26850	0
109	20230605	174800	150741250	26850	26850	26850	26850	0
110	20230605	174700	150741250	26850	26850	26850	26850	0
111	20230605	174600	150741250	26850	26850	26850	26850	0
112	20230605	174500	150741250	26850	26850	26850	26850	0
113	20230605	174400	150741250	26850	26850	26850	26850	0
114	20230605	174300	150741250	26850	26850	26850	26850	0
115	20230605	174200	150741250	26850	26850	26850	26850	0
116	20230605	174100	150741250	26850	26850	26850	26850	0
117	20230605	174000	150741250	26850	26850	26850	26850	0
118	20230605	173900	150741250	26850	26850	26850	26850	0
119	20230605	173800	150741250	26850	26850	26850	26850	0
120	20230605	173700	150741250	26850	26850	26850	26850	0
121	20230605	173600	150741250	26850	26850	26850	26850	0
122	20230605	173500	150741250	26850	26850	26850	26850	411
123	20230605	173400	150741250	26850	26850	26850	26850	0
124	20230605	173300	150741250	26850	26850	26850	26850	0
125	20230605	173200	150741250	26850	26850	26850	26850	0
126	20230605	173100	150741250	26850	26850	26850	26850	0
127	20230605	173000	150741250	26850	26850	26850	26850	0
128	20230605	172900	150741250	26850	26850	26850	26850	0
129	20230605	172800	150741250	26850	26850	26850	26850	0
130	20230605	172700	150741250	26850	26850	26850	26850	0
131	20230605	172600	150741250	26850	26850	26850	26850	0
132	20230605	172500	150741250	26850	26850	26850	26850	0
133	20230605	172400	150741250	26850	26850	26850	26850	0
134	20230605	172300	150741250	26850	26850	26850	26850	0
135	20230605	172200	150741250	26850	26850	26850	26850	0
136	20230605	172100	150741250	26850	26850	26850	26850	0
137	20230605	172000	150741250	26850	26850	26850	26850	0
138	20230605	171900	150741250	26850	26850	26850	26850	0
139	20230605	171800	150741250	26850	26850	26850	26850	0
140	20230605	171700	150741250	26850	26850	26850	26850	0
141	20230605	171600	150741250	26850	26850	26850	26850	0
142	20230605	171500	150741250	26850	26850	26850	26850	0
143	20230605	171400	150741250	26850	26850	26850	26850	0
144	20230605	171300	150741250	26850	26850	26850	26850	0
145	20230605	171200	150741250	26850	26850	26850	26850	0
146	20230605	171100	150741250	26850	26850	26850	26850	0
147	20230605	171000	150741250	26850	26850	26850	26850	0
148	20230605	170900	150741250	26850	26850	26850	26850	0
149	20230605	170800	150741250	26850	26850	26850	26850	0
150	20230605	170700	150741250	26850	26850	26850	26850	0
151	20230605	170600	150741250	26850	26850	26850	26850	0
152	20230605	170500	150741250	26850	26850	26850	26850	411
153	20230605	170400	150741250	26850	26850	26850	26850	0
154	20230605	170300	150741250	26850	26850	26850	26850	0
155	20230605	170200	150741250	26850	26850	26850	26850	0
156	20230605	170100	150741250	26850	26850	26850	26850	0
157	20230605	170000	150741250	26850	26850	26850	26850	0
158	20230605	165900	150741250	26850	26850	26850	26850	0
159	20230605	165800	150741250	26850	26850	26850	26850	0
160	20230605	165700	150741250	26850	26850	26850	26850	0
161	20230605	165600	150741250	26850	26850	26850	26850	0
162	20230605	165500	150741250	26850	26850	26850	26850	0
163	20230605	165400	150741250	26850	26850	26850	26850	0
164	20230605	165300	150741250	26850	26850	26850	26850	0
165	20230605	165200	150741250	26850	26850	26850	26850	0
166	20230605	165100	150741250	26850	26850	26850	26850	0
167	20230605	165000	150741250	26850	26850	26850	26850	0
168	20230605	164900	150741250	26850	26850	26850	26850	0
169	20230605	164800	150741250	26850	26850	26850	26850	0
170	20230605	164700	150741250	26850	26850	26850	26850	0
171	20230605	164600	150741250	26850	26850	26850	26850	0
172	20230605	164500	150741250	26850	26850	26850	26850	0
173	20230605	164400	150741250	26850	26850	26850	26850	0
174	20230605	164300	150741250	26850	26850	26850	26850	0
175	20230605	164200	150741250	26850	26850	26850	26850	0
176	20230605	164100	150741250	26850	26850	26850	26850	0
177	20230605	164000	150741250	26850	26850	26850	26850	0
178	20230605	163900	150741250	26850	26850	26850	26850	0
179	20230605	163800	150741250	26850	26850	26850	26850	0
180	20230605	163700	150741250	26850	26850	26850	26850	0
181	20230605	163600	150741250	26850	26850	26850	26850	0
182	20230605	163500	150741250	26850	26850	26850	26850	411
183	20230605	163400	150741250	26850	26850	26850	26850	0
184	20230605	163300	150741250	26850	26850	26850	26850	0
185	20230605	163200	150741250	26850	26850	26850	26850	0
186	20230605	163100	150741250	26850	26850	26850	26850	0
187	20230605	163000	150741250	26850	26850	26850	26850	0
188	20230605	162900	150741250	26850	26850	26850	26850	0
189	20230605	162800	150741250	26850	26850	26850	26850	0
190	20230605	162700	150741250	26850	26850	26850	26850	0
191	20230605	162600	150741250	26850	26850	26850	26850	0
192	20230605	162500	150741250	26850	26850	26850	26850	0
193	20230605	162400	150741250	26850	26850	26850	26850	0
194	20230605	162300	150741250	26850	26850	26850	26850	0
195	20230605	162200	150741250	26850	26850	26850	26850	0
196	20230605	162100	150741250	26850	26850	26850	26850	0
197	20230605	162000	150741250	26850	26850	26850	26850	0
198	20230605	161900	150741250	26850	26850	26850	26850	0
199	20230605	161800	150741250	26850	26850	26850	26850	0
200	20230605	161700	150741250	26850	26850	26850	26850	0
201	20230605	161600	150741250	26850	26850	26850	26850	0
202	20230605	161500	150741250	26850	26850	26850	26850	0
203	20230605	161400	150741250	26850	26850	26850	26850	0
204	20230605	161300	150741250	26850	26850	26850	26850	0
205	20230605	161200	150741250	26850	26850	26850	26850	0
206	20230605	161100	150741250	26850	26850	26850	26850	0
207	20230605	161000	150741250	26850	26850	26850	26850	0
208	20230605	160900	150741250	26850	26850	26850	26850	0
209	20230605	160800	150741250	26850	26850	26850	26850	0
210	20230605	160700	150741250	26850	26850	26850	26850	0
211	20230605	160600	150741250	26850	26850	26850	26850	0
212	20230605	160500	150741250	26850	26850	26850	26850	411
213	20230605	160400	150741250	26850	26850	26850	26850	0
214	20230605	160300	150741250	26850	26850	26850	26850	0
215	20230605	160200	150741250	26850	26850	26850	26850	0
216	20230605	160100	150741250	26850	26850	26850	26850	0
217	20230605	160000	150741250	26850	26850	26850	26850	0
218	20230605	155900	150741250	26850	26850	26850	26850	0
219	20230605	155800	150741250	26850	26850	26850	26850	0
220	20230605	155700	150741250	26850	26850	26850	26850	0
221	20230605	155600	150741250	26850	26850	26850	26850	0
222	20230605	155500	150741250	26850	26850	26850	26850	0
223	20230605	155400	150741250	26850	26850	26850	26850	0
224	20230605	155300	150741250	26850	26850	26850	26850	0
225	20230605	155200	150741250	26850	26850	26850	26850	0
226	20230605	155100	150741250	26850	26850	26850	26850	0
227	20230605	155000	150741250	26850	26850	26850	26850	0
228	20230605	154900	150741250	26850	26850	26850	26850	0
229	20230605	154800	150741250	26850	26850	26850	26850	0
230	20230605	154700	150741250	26850	26850	26850	26850	0
231	20230605	154600	150741250	26850	26850	26850	26850	0
232	20230605	154500	150741250	26850	26850	26850	26850	0
233	20230605	154400	150741250	26850	26850	26850	26850	0
234	20230605	154300	150741250	26850	26850	26850	26850	0
235	20230605	154200	150741250	26850	26850	26850	26850	0
236	20230605	154100	150741250	26850	26850	26850	26850	0
237	20230605	154000	150741250	26850	26850	26850	26850	0
238	20230605	153900	150741250	26850	26850	26850	26850	0
239	20230605	153800	150741250	26850	26850	26850	26850	0
240	20230605	153700	150741250	26850	26850	26850	26850	0
241	20230605	153600	150741250	26850	26850	26850	26850	0
242	20230605	153500	150741250	26850	26850	26850	26850	411
243	20230605	153400	150741250	26850	26850	26850	26850	0
244	20230605	153300	150741250	26850	26850	26850	26850	0
245	20230605	153200	150741250	26850	26850	26850	26850	0
246	20230605	153100	150741250	26850	26850	26850	26850	0
247	20230605	153000	150741250	26850	26850	26850	26850	411
248	20230605	152900	139705900	26650	26650	26650	26650	0
249	20230605	152800	139705900	26650	26650	26650	26650	0
250	20230605	152700	139705900	26650	26650	26650	26650	0
251	20230605	152600	139705900	26650	26650	26650	26650	0
252	20230605	152500	139705900	26650	26650	26650	26650	0
253	20230605	152400	139705900	26650	26650	26650	26650	0
254	20230605	152300	139705900	26650	26650	26650	26650	0
255	20230605	152200	139705900	26650	26650	26650	26650	0
256	20230605	152100	139705900	26650	26650	26650	26650	0
257	20230605	152000	139705900	26650	26650	26650	26650	0
258	20230605	151900	139705900	26650	26650	26650	26650	13
259	20230605	151800	139359450	26650	26650	26650	26650	22
260	20230605	151700	138773150	26600	26750	26750	26600	101
261	20230605	151600	136084450	26750	26750	26750	26750	0
262	20230605	151500	136084450	26750	26750	26750	26750	60
263	20230605	151400	134479450	26750	26750	26750	26750	1
264	20230605	151300	134452700	26750	26750	26750	26750	1
265	20230605	151200	134425950	26650	26650	26650	26650	0
266	20230605	151100	134425950	26650	26650	26650	26650	0
267	20230605	151000	134425950	26650	26650	26650	26650	1
268	20230605	150900	134399300	26750	26700	26750	26700	242
269	20230605	150800	127930200	26650	26650	26650	26650	58
270	20230605	150700	126384500	26600	26600	26600	26600	0
271	20230605	150600	126384500	26600	26600	26600	26600	36
272	20230605	150500	125426900	26600	26600	26600	26600	0
273	20230605	150400	125426900	26600	26600	26600	26600	0
274	20230605	150300	125426900	26600	26600	26600	26600	15
275	20230605	150200	125027900	26600	26600	26600	26600	0
276	20230605	150100	125027900	26600	26600	26600	26600	0
277	20230605	150000	125027900	26600	26600	26600	26600	0
278	20230605	145900	125027900	26600	26600	26600	26600	0
279	20230605	145800	125027900	26600	26600	26600	26600	0
280	20230605	145700	125027900	26600	26600	26600	26600	0
281	20230605	145600	125027900	26600	26600	26600	26600	0
282	20230605	145500	125027900	26600	26600	26600	26600	0
283	20230605	145400	125027900	26600	26600	26600	26600	0
284	20230605	145300	125027900	26600	26600	26600	26600	0
285	20230605	145200	125027900	26600	26600	26600	26600	59
286	20230605	145100	123458500	26600	26600	26600	26600	0
287	20230605	145000	123458500	26600	26600	26600	26600	0
288	20230605	144900	123458500	26600	26600	26600	26600	0
289	20230605	144800	123458500	26600	26600	26600	26600	10
290	20230605	144700	123192500	26600	26600	26600	26600	0
291	20230605	144600	123192500	26600	26600	26600	26600	0
292	20230605	144500	123192500	26600	26600	26600	26600	0
293	20230605	144400	123192500	26600	26600	26600	26600	316
294	20230605	144300	114786900	26600	26600	26600	26600	118
295	20230605	144200	111648100	26650	26650	26650	26650	0
296	20230605	144100	111648100	26650	26650	26650	26650	0
297	20230605	144000	111648100	26650	26650	26650	26650	0
298	20230605	143900	111648100	26650	26650	26650	26650	11
299	20230605	143800	111354950	26650	26650	26650	26650	0
300	20230605	143700	111354950	26650	26650	26650	26650	0
301	20230605	143600	111354950	26650	26650	26650	26650	0
302	20230605	143500	111354950	26650	26650	26650	26650	0
303	20230605	143400	111354950	26650	26650	26650	26650	0
304	20230605	143300	111354950	26650	26650	26650	26650	0
305	20230605	143200	111354950	26650	26650	26650	26650	0
306	20230605	143100	111354950	26650	26650	26650	26650	0
307	20230605	143000	111354950	26650	26650	26650	26650	0
308	20230605	142900	111354950	26650	26650	26650	26650	0
309	20230605	142800	111354950	26650	26650	26650	26650	0
310	20230605	142700	111354950	26650	26650	26650	26650	0
311	20230605	142600	111354950	26650	26650	26650	26650	28
312	20230605	142500	110608750	26650	26650	26650	26650	0
313	20230605	142400	110608750	26650	26650	26650	26650	0
314	20230605	142300	110608750	26650	26650	26650	26650	0
315	20230605	142200	110608750	26650	26650	26650	26650	0
316	20230605	142100	110608750	26650	26650	26650	26650	84
317	20230605	142000	108370150	26650	26650	26650	26650	0
318	20230605	141900	108370150	26650	26650	26650	26650	0
319	20230605	141800	108370150	26650	26650	26650	26650	0
320	20230605	141700	108370150	26650	26650	26650	26650	0
321	20230605	141600	108370150	26650	26650	26650	26650	0
322	20230605	141500	108370150	26650	26650	26650	26650	0
323	20230605	141400	108370150	26650	26650	26650	26650	0
324	20230605	141300	108370150	26650	26650	26650	26650	0
325	20230605	141200	108370150	26650	26650	26650	26650	0
326	20230605	141100	108370150	26650	26650	26650	26650	1
327	20230605	141000	108343500	26650	26650	26650	26650	0
328	20230605	140900	108343500	26650	26650	26650	26650	1
329	20230605	140800	108316850	26650	26650	26650	26650	1
330	20230605	140700	108290200	26650	26650	26650	26650	0
331	20230605	140600	108290200	26650	26650	26650	26650	0
332	20230605	140500	108290200	26650	26650	26650	26650	0
333	20230605	140400	108290200	26650	26650	26650	26650	0
334	20230605	140300	108290200	26650	26650	26650	26650	0
335	20230605	140200	108290200	26650	26650	26650	26650	0
336	20230605	140100	108290200	26650	26650	26650	26650	0
337	20230605	140000	108290200	26650	26650	26650	26650	0
338	20230605	135900	108290200	26650	26650	26650	26650	0
339	20230605	135800	108290200	26650	26650	26650	26650	0
340	20230605	135700	108290200	26650	26650	26650	26650	10
341	20230605	135600	108023700	26650	26650	26650	26650	0
342	20230605	135500	108023700	26650	26650	26650	26650	0
343	20230605	135400	108023700	26650	26650	26650	26650	5
344	20230605	135300	107890450	26650	26650	26650	26600	25
345	20230605	135200	107224650	26650	26700	26700	26650	30
346	20230605	135100	106425100	26650	26650	26650	26650	1
347	20230605	135000	106398450	26650	26650	26650	26650	22
348	20230605	134900	105812150	26650	26650	26650	26650	37
349	20230605	134800	104826100	26650	26650	26650	26650	0
350	20230605	134700	104826100	26650	26650	26650	26650	1
351	20230605	134600	104799450	26600	26600	26600	26600	0
352	20230605	134500	104799450	26600	26600	26600	26600	80
353	20230605	134400	102671450	26600	26600	26600	26600	2
354	20230605	134300	102618250	26600	26600	26600	26600	40
355	20230605	134200	101554250	26650	26650	26650	26650	0
356	20230605	134100	101554250	26650	26650	26650	26650	0
357	20230605	134000	101554250	26650	26650	26650	26650	0
358	20230605	133900	101554250	26650	26650	26650	26650	0
359	20230605	133800	101554250	26650	26650	26650	26650	0
360	20230605	133700	101554250	26650	26650	26650	26650	0
361	20230605	133600	101554250	26650	26650	26650	26650	23
362	20230605	133500	100941300	26700	26700	26700	26700	0
363	20230605	133400	100941300	26700	26700	26700	26700	1
364	20230605	133300	100914600	26700	26700	26700	26700	1
365	20230605	133200	100887900	26650	26650	26650	26650	0
366	20230605	133100	100887900	26650	26650	26650	26650	0
367	20230605	133000	100887900	26650	26650	26650	26650	0
368	20230605	132900	100887900	26650	26650	26650	26650	2
369	20230605	132800	100834600	26650	26650	26650	26650	2
370	20230605	132700	100781300	26650	26600	26650	26600	61
371	20230605	132600	99155950	26650	26650	26650	26650	0
372	20230605	132500	99155950	26650	26650	26650	26650	0
373	20230605	132400	99155950	26650	26650	26650	26650	50
374	20230605	132300	97823450	26650	26650	26650	26650	0
375	20230605	132200	97823450	26650	26650	26650	26650	0
376	20230605	132100	97823450	26650	26650	26650	26650	0
377	20230605	132000	97823450	26650	26650	26650	26650	36
378	20230605	131900	96864050	26650	26650	26650	26650	0
379	20230605	131800	96864050	26650	26650	26650	26650	1
380	20230605	131700	96837400	26650	26650	26650	26650	1
381	20230605	131600	96810750	26650	26650	26650	26650	22
382	20230605	131500	96224450	26650	26650	26650	26650	26
383	20230605	131400	95531550	26650	26650	26650	26650	0
384	20230605	131300	95531550	26650	26650	26650	26650	0
385	20230605	131200	95531550	26650	26650	26650	26650	0
386	20230605	131100	95531550	26650	26650	26650	26650	0
387	20230605	131000	95531550	26650	26650	26650	26650	0
388	20230605	130900	95531550	26650	26650	26650	26650	0
389	20230605	130800	95531550	26650	26650	26650	26650	0
390	20230605	130700	95531550	26650	26650	26650	26650	0
391	20230605	130600	95531550	26650	26650	26650	26650	0
392	20230605	130500	95531550	26650	26650	26650	26650	1
393	20230605	130400	95504900	26750	26750	26750	26750	0
394	20230605	130300	95504900	26750	26750	26750	26750	0
395	20230605	130200	95504900	26750	26750	26750	26750	0
396	20230605	130100	95504900	26750	26750	26750	26750	0
397	20230605	130000	95504900	26750	26750	26750	26750	12
398	20230605	125900	95183900	26600	26600	26600	26600	0
399	20230605	125800	95183900	26600	26600	26600	26600	0
400	20230605	125700	95183900	26600	26600	26600	26600	0
401	20230605	125600	95183900	26600	26650	26650	26600	291
402	20230605	125500	87436750	26650	26650	26650	26650	0
403	20230605	125400	87436750	26650	26650	26650	26650	0
404	20230605	125300	87436750	26650	26700	26700	26650	100
405	20230605	125200	84768250	26750	26750	26750	26750	0
406	20230605	125100	84768250	26750	26750	26750	26750	0
407	20230605	125000	84768250	26750	26750	26750	26750	0
408	20230605	124900	84768250	26750	26750	26750	26750	0
409	20230605	124800	84768250	26750	26750	26750	26750	1
410	20230605	124700	84741500	26750	26750	26750	26750	0
411	20230605	124600	84741500	26750	26750	26750	26750	0
412	20230605	124500	84741500	26750	26750	26750	26750	0
413	20230605	124400	84741500	26750	26750	26750	26750	13
414	20230605	124300	84393750	26750	26750	26750	26750	0
415	20230605	124200	84393750	26750	26750	26750	26750	24
416	20230605	124100	83751750	26750	26750	26750	26750	0
417	20230605	124000	83751750	26750	26750	26750	26750	0
418	20230605	123900	83751750	26750	26750	26750	26750	0
419	20230605	123800	83751750	26750	26750	26750	26750	0
420	20230605	123700	83751750	26750	26750	26750	26750	19
421	20230605	123600	83243500	26750	26750	26750	26750	0
422	20230605	123500	83243500	26750	26750	26750	26750	0
423	20230605	123400	83243500	26750	26750	26750	26750	0
424	20230605	123300	83243500	26750	26750	26750	26750	0
425	20230605	123200	83243500	26750	26750	26750	26750	0
426	20230605	123100	83243500	26750	26750	26750	26750	0
427	20230605	123000	83243500	26750	26750	26750	26750	0
428	20230605	122900	83243500	26750	26750	26750	26750	0
429	20230605	122800	83243500	26750	26750	26750	26750	0
430	20230605	122700	83243500	26750	26750	26750	26750	0
431	20230605	122600	83243500	26750	26750	26750	26750	0
432	20230605	122500	83243500	26750	26750	26750	26750	0
433	20230605	122400	83243500	26750	26750	26750	26750	0
434	20230605	122300	83243500	26750	26750	26750	26750	0
435	20230605	122200	83243500	26750	26750	26750	26750	0
436	20230605	122100	83243500	26750	26750	26750	26750	1
437	20230605	122000	83216750	26750	26750	26750	26750	0
438	20230605	121900	83216750	26750	26750	26750	26750	0
439	20230605	121800	83216750	26750	26750	26750	26750	0
440	20230605	121700	83216750	26750	26750	26750	26750	0
441	20230605	121600	83216750	26750	26750	26750	26750	0
442	20230605	121500	83216750	26750	26750	26750	26750	0
443	20230605	121400	83216750	26750	26750	26750	26750	0
444	20230605	121300	83216750	26750	26750	26750	26750	0
445	20230605	121200	83216750	26750	26750	26750	26750	0
446	20230605	121100	83216750	26750	26750	26750	26750	0
447	20230605	121000	83216750	26750	26750	26750	26750	8
448	20230605	120900	83002750	26700	26700	26700	26700	0
449	20230605	120800	83002750	26700	26700	26700	26700	2
450	20230605	120700	82949350	26700	26700	26700	26700	0
451	20230605	120600	82949350	26700	26700	26700	26700	0
452	20230605	120500	82949350	26700	26700	26700	26700	0
453	20230605	120400	82949350	26700	26700	26700	26700	0
454	20230605	120300	82949350	26700	26700	26700	26700	0
455	20230605	120200	82949350	26700	26700	26700	26700	0
456	20230605	120100	82949350	26700	26700	26700	26700	0
457	20230605	120000	82949350	26700	26700	26700	26700	0
458	20230605	115900	82949350	26700	26700	26700	26700	0
459	20230605	115800	82949350	26700	26700	26700	26700	28
460	20230605	115700	82201750	26650	26650	26650	26650	0
461	20230605	115600	82201750	26650	26650	26650	26650	0
462	20230605	115500	82201750	26650	26650	26650	26650	0
463	20230605	115400	82201750	26650	26650	26650	26650	0
464	20230605	115300	82201750	26650	26650	26650	26650	0
465	20230605	115200	82201750	26650	26650	26650	26650	0
466	20230605	115100	82201750	26650	26650	26650	26650	0
467	20230605	115000	82201750	26650	26650	26650	26650	0
468	20230605	114900	82201750	26650	26650	26650	26650	0
469	20230605	114800	82201750	26650	26650	26650	26650	0
470	20230605	114700	82201750	26650	26650	26650	26650	0
471	20230605	114600	82201750	26650	26650	26650	26650	9
472	20230605	114500	81961900	26600	26600	26600	26600	0
473	20230605	114400	81961900	26600	26700	26700	26600	50
474	20230605	114300	80629500	26800	26800	26800	26800	0
475	20230605	114200	80629500	26800	26800	26800	26800	40
476	20230605	114100	79557500	26800	26800	26800	26800	0
477	20230605	114000	79557500	26800	26800	26800	26800	0
478	20230605	113900	79557500	26800	26800	26800	26800	1
479	20230605	113800	79530700	26800	26800	26800	26800	0
480	20230605	113700	79530700	26800	26800	26800	26800	0
481	20230605	113600	79530700	26800	26800	26800	26800	3
482	20230605	113500	79450300	26800	26800	26800	26800	1
483	20230605	113400	79423500	26700	26700	26700	26700	0
484	20230605	113300	79423500	26700	26700	26700	26700	0
485	20230605	113200	79423500	26700	26700	26700	26700	0
486	20230605	113100	79423500	26700	26700	26700	26700	0
487	20230605	113000	79423500	26700	26700	26700	26700	0
488	20230605	112900	79423500	26700	26700	26700	26700	44
489	20230605	112800	78248700	26700	26700	26700	26700	0
490	20230605	112700	78248700	26700	26700	26700	26700	12
491	20230605	112600	77928300	26750	26750	26750	26750	0
492	20230605	112500	77928300	26750	26750	26750	26750	0
493	20230605	112400	77928300	26750	26750	26750	26750	0
494	20230605	112300	77928300	26750	26750	26750	26750	0
495	20230605	112200	77928300	26750	26750	26750	26750	0
496	20230605	112100	77928300	26750	26750	26750	26750	1
497	20230605	112000	77901550	26750	26750	26750	26750	0
498	20230605	111900	77901550	26750	26750	26750	26750	16
499	20230605	111800	77473550	26800	26800	26800	26800	0
500	20230605	111700	77473550	26800	26800	26800	26800	0
501	20230605	111600	77473550	26800	26800	26800	26800	20
502	20230605	111500	76937550	26800	26800	26800	26800	0
503	20230605	111400	76937550	26800	26800	26800	26800	0
504	20230605	111300	76937550	26800	26800	26800	26800	0
505	20230605	111200	76937550	26800	26800	26800	26800	0
506	20230605	111100	76937550	26800	26800	26800	26800	0
507	20230605	111000	76937550	26800	26800	26800	26800	0
508	20230605	110900	76937550	26800	26800	26800	26800	0
509	20230605	110800	76937550	26800	26800	26800	26800	0
510	20230605	110700	76937550	26800	26800	26800	26800	0
511	20230605	110600	76937550	26800	26800	26800	26800	0
512	20230605	110500	76937550	26800	26800	26800	26800	0
513	20230605	110400	76937550	26800	26800	26800	26800	0
514	20230605	110300	76937550	26800	26800	26800	26800	0
515	20230605	110200	76937550	26800	26800	26800	26800	0
516	20230605	110100	76937550	26800	26800	26800	26800	0
517	20230605	110000	76937550	26800	26750	26800	26750	9
518	20230605	105900	76696650	26750	26750	26750	26750	0
519	20230605	105800	76696650	26750	26750	26750	26750	0
520	20230605	105700	76696650	26750	26750	26750	26750	0
521	20230605	105600	76696650	26750	26750	26750	26750	0
522	20230605	105500	76696650	26750	26750	26750	26750	0
523	20230605	105400	76696650	26750	26750	26750	26750	0
524	20230605	105300	76696650	26750	26750	26750	26750	0
525	20230605	105200	76696650	26750	26750	26750	26750	0
526	20230605	105100	76696650	26750	26750	26750	26750	0
527	20230605	105000	76696650	26750	26750	26750	26750	1
528	20230605	104900	76669900	26750	26750	26750	26750	24
529	20230605	104800	76027900	26750	26750	26750	26750	4
530	20230605	104700	75920900	26750	26750	26750	26750	0
531	20230605	104600	75920900	26750	26750	26750	26750	0
532	20230605	104500	75920900	26750	26750	26750	26750	0
533	20230605	104400	75920900	26750	26750	26750	26750	0
534	20230605	104300	75920900	26750	26750	26750	26750	0
535	20230605	104200	75920900	26750	26750	26750	26750	0
536	20230605	104100	75920900	26750	26750	26750	26750	0
537	20230605	104000	75920900	26750	26750	26750	26750	0
538	20230605	103900	75920900	26750	26750	26750	26750	0
539	20230605	103800	75920900	26750	26750	26750	26750	0
540	20230605	103700	75920900	26750	26750	26750	26750	0
541	20230605	103600	75920900	26750	26750	26750	26750	0
542	20230605	103500	75920900	26750	26750	26750	26750	0
543	20230605	103400	75920900	26750	26750	26750	26750	0
544	20230605	103300	75920900	26750	26750	26750	26750	15
545	20230605	103200	75519650	26750	26750	26750	26750	9
546	20230605	103100	75278900	26600	26600	26600	26600	0
547	20230605	103000	75278900	26600	26600	26600	26600	0
548	20230605	102900	75278900	26600	26600	26600	26600	0
549	20230605	102800	75278900	26600	26600	26600	26600	1
550	20230605	102700	75252300	26550	26550	26550	26550	2
551	20230605	102600	75199200	26500	26700	26700	26500	699
552	20230605	102500	56634200	26800	26750	26800	26750	101
553	20230605	102400	53927950	26700	26700	26700	26700	11
554	20230605	102300	53634250	26700	26700	26700	26700	0
555	20230605	102200	53634250	26700	26700	26700	26700	41
556	20230605	102100	52539550	26700	26700	26700	26700	0
557	20230605	102000	52539550	26700	26700	26700	26700	0
558	20230605	101900	52539550	26700	26700	26700	26700	0
559	20230605	101800	52539550	26700	26700	26700	26700	0
560	20230605	101700	52539550	26700	26700	26700	26700	0
561	20230605	101600	52539550	26700	26700	26700	26700	12
562	20230605	101500	52219150	26700	26700	26700	26700	0
563	20230605	101400	52219150	26700	26700	26700	26700	0
564	20230605	101300	52219150	26700	26700	26700	26700	0
565	20230605	101200	52219150	26700	26700	26700	26700	0
566	20230605	101100	52219150	26700	26700	26700	26700	0
567	20230605	101000	52219150	26700	26700	26700	26700	0
568	20230605	100900	52219150	26700	26700	26700	26700	0
569	20230605	100800	52219150	26700	26700	26700	26700	0
570	20230605	100700	52219150	26700	26700	26700	26700	10
571	20230605	100600	51952150	26750	26750	26750	26750	0
572	20230605	100500	51952150	26750	26750	26750	26750	0
573	20230605	100400	51952150	26750	26750	26750	26750	0
574	20230605	100300	51952150	26750	26750	26750	26750	0
575	20230605	100200	51952150	26750	26750	26750	26750	0
576	20230605	100100	51952150	26750	26750	26750	26750	0
577	20230605	100000	51952150	26750	26750	26750	26750	1
578	20230605	095900	51925400	26750	26750	26750	26750	10
579	20230605	095800	51657900	26650	26650	26650	26650	0
580	20230605	095700	51657900	26650	26650	26650	26650	5
581	20230605	095600	51524650	26650	26650	26650	26650	0
582	20230605	095500	51524650	26650	26650	26650	26650	0
583	20230605	095400	51524650	26650	26600	26650	26600	54
584	20230605	095300	50085850	26550	26550	26550	26550	0
585	20230605	095200	50085850	26550	26550	26550	26550	0
586	20230605	095100	50085850	26550	26550	26550	26550	0
587	20230605	095000	50085850	26550	26550	26550	26550	0
588	20230605	094900	50085850	26550	26650	26650	26550	19
589	20230605	094800	49580400	26600	26600	26600	26600	5
590	20230605	094700	49447400	26600	26600	26600	26600	0
591	20230605	094600	49447400	26600	26600	26600	26600	0
592	20230605	094500	49447400	26600	26600	26600	26600	15
593	20230605	094400	49048400	26650	26650	26650	26650	23
594	20230605	094300	48435450	26650	26650	26650	26650	5
595	20230605	094200	48302200	26650	26650	26650	26650	0
596	20230605	094100	48302200	26650	26650	26650	26650	0
597	20230605	094000	48302200	26650	26650	26650	26650	0
598	20230605	093900	48302200	26650	26650	26650	26650	0
599	20230605	093800	48302200	26650	26650	26650	26650	1
600	20230605	093700	48275550	26500	26650	26650	26500	21
601	20230605	093600	47718850	26500	26500	26500	26500	0
602	20230605	093500	47718850	26500	26500	26500	26500	1
603	20230605	093400	47692350	26500	26500	26500	26500	0
604	20230605	093300	47692350	26500	26500	26500	26500	0
605	20230605	093200	47692350	26500	26500	26500	26500	0
606	20230605	093100	47692350	26500	26500	26500	26500	100
607	20230605	093000	45042350	26450	26450	26450	26450	0
608	20230605	092900	45042350	26450	26450	26450	26450	0
609	20230605	092800	45042350	26450	26450	26450	26450	0
610	20230605	092700	45042350	26450	26500	26500	26450	512
611	20230605	092600	31475000	26500	26500	26500	26500	320
612	20230605	092500	22995000	26550	26550	26550	26550	0
613	20230605	092400	22995000	26550	26550	26550	26550	40
614	20230605	092300	21933000	26550	26550	26550	26550	24
615	20230605	092200	21295800	26550	26550	26550	26550	50
616	20230605	092100	19968300	26550	26550	26550	26550	0
617	20230605	092000	19968300	26550	26550	26550	26550	77
618	20230605	091900	17923950	26550	26550	26600	26550	115
619	20230605	091800	14870200	26700	26700	26700	26700	1
620	20230605	091700	14843500	26550	26550	26550	26550	14
621	20230605	091600	14471800	26550	26550	26550	26550	0
622	20230605	091500	14471800	26550	26600	26600	26550	20
623	20230605	091400	13940050	26550	26550	26550	26550	0
624	20230605	091300	13940050	26550	26650	26650	26550	20
625	20230605	091200	13407850	26700	26750	26750	26700	154
626	20230605	091100	9290200	26800	26800	26800	26800	0
627	20230605	091000	9290200	26800	26750	26800	26750	132
628	20230605	090900	5759100	26800	26800	26800	26800	1
629	20230605	090800	5732300	26750	26750	26750	26750	0
630	20230605	090700	5732300	26750	26800	26800	26750	112
631	20230605	090600	2733700	26800	26800	26800	26800	0
632	20230605	090500	2733700	26800	26800	26800	26800	0
633	20230605	090400	2733700	26800	26850	26850	26800	86
634	20230605	090300	428800	26800	26800	26800	26800	0
635	20230605	090200	428800	26800	26800	26800	26800	0
636	20230605	090100	428800	26800	26800	26800	26800	0
637	20230605	090000	428800	26800	26800	26800	26800	16