KissMeData/033270/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	779783400	22650	22650	22650	22650	568
3	20230605	184800	779783400	22650	22650	22650	22650	0
4	20230605	184700	779783400	22650	22650	22650	22650	0
5	20230605	184600	779783400	22650	22650	22650	22650	0
6	20230605	184500	779783400	22650	22650	22650	22650	0
7	20230605	184400	779783400	22650	22650	22650	22650	0
8	20230605	184300	779783400	22650	22650	22650	22650	0
9	20230605	184200	779783400	22650	22650	22650	22650	0
10	20230605	184100	779783400	22650	22650	22650	22650	0
11	20230605	184000	779783400	22650	22650	22650	22650	0
12	20230605	183900	779783400	22650	22650	22650	22650	0
13	20230605	183800	779783400	22650	22650	22650	22650	0
14	20230605	183700	779783400	22650	22650	22650	22650	0
15	20230605	183600	779783400	22650	22650	22650	22650	0
16	20230605	183500	779783400	22650	22650	22650	22650	0
17	20230605	183400	779783400	22650	22650	22650	22650	0
18	20230605	183300	779783400	22650	22650	22650	22650	0
19	20230605	183200	779783400	22650	22650	22650	22650	0
20	20230605	183100	779783400	22650	22650	22650	22650	0
21	20230605	183000	779783400	22650	22650	22650	22650	0
22	20230605	182900	779783400	22650	22650	22650	22650	0
23	20230605	182800	779783400	22650	22650	22650	22650	0
24	20230605	182700	779783400	22650	22650	22650	22650	0
25	20230605	182600	779783400	22650	22650	22650	22650	0
26	20230605	182500	779783400	22650	22650	22650	22650	0
27	20230605	182400	779783400	22650	22650	22650	22650	0
28	20230605	182300	779783400	22650	22650	22650	22650	0
29	20230605	182200	779783400	22650	22650	22650	22650	0
30	20230605	182100	779783400	22650	22650	22650	22650	0
31	20230605	182000	779783400	22650	22650	22650	22650	0
32	20230605	181900	779783400	22650	22650	22650	22650	568
33	20230605	181800	779783400	22650	22650	22650	22650	0
34	20230605	181700	779783400	22650	22650	22650	22650	0
35	20230605	181600	779783400	22650	22650	22650	22650	0
36	20230605	181500	779783400	22650	22650	22650	22650	0
37	20230605	181400	779783400	22650	22650	22650	22650	0
38	20230605	181300	779783400	22650	22650	22650	22650	0
39	20230605	181200	779783400	22650	22650	22650	22650	0
40	20230605	181100	779783400	22650	22650	22650	22650	0
41	20230605	181000	779783400	22650	22650	22650	22650	0
42	20230605	180900	779783400	22650	22650	22650	22650	0
43	20230605	180800	779783400	22650	22650	22650	22650	0
44	20230605	180700	779783400	22650	22650	22650	22650	0
45	20230605	180600	779783400	22650	22650	22650	22650	0
46	20230605	180500	779783400	22650	22650	22650	22650	0
47	20230605	180400	779783400	22650	22650	22650	22650	0
48	20230605	180300	779783400	22650	22650	22650	22650	0
49	20230605	180200	779783400	22650	22650	22650	22650	0
50	20230605	180100	779783400	22650	22650	22650	22650	0
51	20230605	180000	779783400	22650	22650	22650	22650	0
52	20230605	175900	779783400	22650	22650	22650	22650	0
53	20230605	175800	779783400	22650	22650	22650	22650	0
54	20230605	175700	779783400	22650	22650	22650	22650	0
55	20230605	175600	779783400	22650	22650	22650	22650	0
56	20230605	175500	779783400	22650	22650	22650	22650	0
57	20230605	175400	779783400	22650	22650	22650	22650	0
58	20230605	175300	779783400	22650	22650	22650	22650	0
59	20230605	175200	779783400	22650	22650	22650	22650	0
60	20230605	175100	779783400	22650	22650	22650	22650	0
61	20230605	175000	779783400	22650	22650	22650	22650	0
62	20230605	174900	779783400	22650	22650	22650	22650	568
63	20230605	174800	779783400	22650	22650	22650	22650	0
64	20230605	174700	779783400	22650	22650	22650	22650	0
65	20230605	174600	779783400	22650	22650	22650	22650	0
66	20230605	174500	779783400	22650	22650	22650	22650	0
67	20230605	174400	779783400	22650	22650	22650	22650	0
68	20230605	174300	779783400	22650	22650	22650	22650	0
69	20230605	174200	779783400	22650	22650	22650	22650	0
70	20230605	174100	779783400	22650	22650	22650	22650	0
71	20230605	174000	779783400	22650	22650	22650	22650	0
72	20230605	173900	779783400	22650	22650	22650	22650	0
73	20230605	173800	779783400	22650	22650	22650	22650	0
74	20230605	173700	779783400	22650	22650	22650	22650	0
75	20230605	173600	779783400	22650	22650	22650	22650	0
76	20230605	173500	779783400	22650	22650	22650	22650	0
77	20230605	173400	779783400	22650	22650	22650	22650	0
78	20230605	173300	779783400	22650	22650	22650	22650	0
79	20230605	173200	779783400	22650	22650	22650	22650	0
80	20230605	173100	779783400	22650	22650	22650	22650	0
81	20230605	173000	779783400	22650	22650	22650	22650	0
82	20230605	172900	779783400	22650	22650	22650	22650	0
83	20230605	172800	779783400	22650	22650	22650	22650	0
84	20230605	172700	779783400	22650	22650	22650	22650	0
85	20230605	172600	779783400	22650	22650	22650	22650	0
86	20230605	172500	779783400	22650	22650	22650	22650	0
87	20230605	172400	779783400	22650	22650	22650	22650	0
88	20230605	172300	779783400	22650	22650	22650	22650	0
89	20230605	172200	779783400	22650	22650	22650	22650	0
90	20230605	172100	779783400	22650	22650	22650	22650	0
91	20230605	172000	779783400	22650	22650	22650	22650	0
92	20230605	171900	779783400	22650	22650	22650	22650	568
93	20230605	171800	779783400	22650	22650	22650	22650	0
94	20230605	171700	779783400	22650	22650	22650	22650	0
95	20230605	171600	779783400	22650	22650	22650	22650	0
96	20230605	171500	779783400	22650	22650	22650	22650	0
97	20230605	171400	779783400	22650	22650	22650	22650	0
98	20230605	171300	779783400	22650	22650	22650	22650	0
99	20230605	171200	779783400	22650	22650	22650	22650	0
100	20230605	171100	779783400	22650	22650	22650	22650	0
101	20230605	171000	779783400	22650	22650	22650	22650	0
102	20230605	170900	779783400	22650	22650	22650	22650	0
103	20230605	170800	779783400	22650	22650	22650	22650	0
104	20230605	170700	779783400	22650	22650	22650	22650	0
105	20230605	170600	779783400	22650	22650	22650	22650	0
106	20230605	170500	779783400	22650	22650	22650	22650	0
107	20230605	170400	779783400	22650	22650	22650	22650	0
108	20230605	170300	779783400	22650	22650	22650	22650	0
109	20230605	170200	779783400	22650	22650	22650	22650	0
110	20230605	170100	779783400	22650	22650	22650	22650	0
111	20230605	170000	779783400	22650	22650	22650	22650	0
112	20230605	165900	779783400	22650	22650	22650	22650	0
113	20230605	165800	779783400	22650	22650	22650	22650	0
114	20230605	165700	779783400	22650	22650	22650	22650	0
115	20230605	165600	779783400	22650	22650	22650	22650	0
116	20230605	165500	779783400	22650	22650	22650	22650	0
117	20230605	165400	779783400	22650	22650	22650	22650	0
118	20230605	165300	779783400	22650	22650	22650	22650	0
119	20230605	165200	779783400	22650	22650	22650	22650	0
120	20230605	165100	779783400	22650	22650	22650	22650	0
121	20230605	165000	779783400	22650	22650	22650	22650	0
122	20230605	164900	779783400	22650	22650	22650	22650	568
123	20230605	164800	779783400	22650	22650	22650	22650	0
124	20230605	164700	779783400	22650	22650	22650	22650	0
125	20230605	164600	779783400	22650	22650	22650	22650	0
126	20230605	164500	779783400	22650	22650	22650	22650	0
127	20230605	164400	779783400	22650	22650	22650	22650	0
128	20230605	164300	779783400	22650	22650	22650	22650	0
129	20230605	164200	779783400	22650	22650	22650	22650	0
130	20230605	164100	779783400	22650	22650	22650	22650	0
131	20230605	164000	779783400	22650	22650	22650	22650	0
132	20230605	163900	779783400	22650	22650	22650	22650	0
133	20230605	163800	779783400	22650	22650	22650	22650	0
134	20230605	163700	779783400	22650	22650	22650	22650	0
135	20230605	163600	779783400	22650	22650	22650	22650	0
136	20230605	163500	779783400	22650	22650	22650	22650	0
137	20230605	163400	779783400	22650	22650	22650	22650	0
138	20230605	163300	779783400	22650	22650	22650	22650	0
139	20230605	163200	779783400	22650	22650	22650	22650	0
140	20230605	163100	779783400	22650	22650	22650	22650	0
141	20230605	163000	779783400	22650	22650	22650	22650	0
142	20230605	162900	779783400	22650	22650	22650	22650	0
143	20230605	162800	779783400	22650	22650	22650	22650	0
144	20230605	162700	779783400	22650	22650	22650	22650	0
145	20230605	162600	779783400	22650	22650	22650	22650	0
146	20230605	162500	779783400	22650	22650	22650	22650	0
147	20230605	162400	779783400	22650	22650	22650	22650	0
148	20230605	162300	779783400	22650	22650	22650	22650	0
149	20230605	162200	779783400	22650	22650	22650	22650	0
150	20230605	162100	779783400	22650	22650	22650	22650	0
151	20230605	162000	779783400	22650	22650	22650	22650	0
152	20230605	161900	779783400	22650	22650	22650	22650	568
153	20230605	161800	779783400	22650	22650	22650	22650	0
154	20230605	161700	779783400	22650	22650	22650	22650	0
155	20230605	161600	779783400	22650	22650	22650	22650	0
156	20230605	161500	779783400	22650	22650	22650	22650	0
157	20230605	161400	779783400	22650	22650	22650	22650	0
158	20230605	161300	779783400	22650	22650	22650	22650	0
159	20230605	161200	779783400	22650	22650	22650	22650	0
160	20230605	161100	779783400	22650	22650	22650	22650	0
161	20230605	161000	779783400	22650	22650	22650	22650	0
162	20230605	160900	779783400	22650	22650	22650	22650	0
163	20230605	160800	779783400	22650	22650	22650	22650	0
164	20230605	160700	779783400	22650	22650	22650	22650	0
165	20230605	160600	779783400	22650	22650	22650	22650	0
166	20230605	160500	779783400	22650	22650	22650	22650	0
167	20230605	160400	779783400	22650	22650	22650	22650	0
168	20230605	160300	779783400	22650	22650	22650	22650	0
169	20230605	160200	779783400	22650	22650	22650	22650	0
170	20230605	160100	779783400	22650	22650	22650	22650	0
171	20230605	160000	779783400	22650	22650	22650	22650	0
172	20230605	155900	779783400	22650	22650	22650	22650	0
173	20230605	155800	779783400	22650	22650	22650	22650	0
174	20230605	155700	779783400	22650	22650	22650	22650	0
175	20230605	155600	779783400	22650	22650	22650	22650	0
176	20230605	155500	779783400	22650	22650	22650	22650	0
177	20230605	155400	779783400	22650	22650	22650	22650	0
178	20230605	155300	779783400	22650	22650	22650	22650	0
179	20230605	155200	779783400	22650	22650	22650	22650	0
180	20230605	155100	779783400	22650	22650	22650	22650	0
181	20230605	155000	779783400	22650	22650	22650	22650	0
182	20230605	154900	779783400	22650	22650	22650	22650	568
183	20230605	154800	779783400	22650	22650	22650	22650	0
184	20230605	154700	779783400	22650	22650	22650	22650	0
185	20230605	154600	779783400	22650	22650	22650	22650	0
186	20230605	154500	779783400	22650	22650	22650	22650	0
187	20230605	154400	779783400	22650	22650	22650	22650	0
188	20230605	154300	779783400	22650	22650	22650	22650	0
189	20230605	154200	779783400	22650	22650	22650	22650	0
190	20230605	154100	779783400	22650	22650	22650	22650	0
191	20230605	154000	779783400	22650	22650	22650	22650	0
192	20230605	153900	779783400	22650	22650	22650	22650	0
193	20230605	153800	779783400	22650	22650	22650	22650	0
194	20230605	153700	779783400	22650	22650	22650	22650	0
195	20230605	153600	779783400	22650	22650	22650	22650	0
196	20230605	153500	779783400	22650	22650	22650	22650	0
197	20230605	153400	779783400	22650	22650	22650	22650	0
198	20230605	153300	779783400	22650	22650	22650	22650	0
199	20230605	153200	779783400	22650	22650	22650	22650	0
200	20230605	153100	779783400	22650	22650	22650	22650	0
201	20230605	153000	779783400	22650	22650	22650	22650	568
202	20230605	152900	766918200	22700	22700	22700	22700	0
203	20230605	152800	766918200	22700	22700	22700	22700	0
204	20230605	152700	766918200	22700	22700	22700	22700	0
205	20230605	152600	766918200	22700	22700	22700	22700	0
206	20230605	152500	766918200	22700	22700	22700	22700	0
207	20230605	152400	766918200	22700	22700	22700	22700	0
208	20230605	152300	766918200	22700	22700	22700	22700	0
209	20230605	152200	766918200	22700	22700	22700	22700	0
210	20230605	152100	766918200	22700	22700	22700	22700	0
211	20230605	152000	766918200	22700	22700	22700	22700	0
212	20230605	151900	766918200	22700	22700	22700	22700	4
213	20230605	151800	766827400	22700	22700	22700	22700	9
214	20230605	151700	766623100	22700	22700	22700	22700	0
215	20230605	151600	766623100	22700	22700	22700	22700	4
216	20230605	151500	766532300	22700	22700	22700	22700	1
217	20230605	151400	766509600	22700	22700	22700	22700	0
218	20230605	151300	766509600	22700	22700	22700	22700	0
219	20230605	151200	766509600	22700	22750	22750	22700	1134
220	20230605	151100	740765750	22750	22700	22750	22700	14
221	20230605	151000	740447800	22700	22700	22700	22700	0
222	20230605	150900	740447800	22700	22700	22700	22700	8
223	20230605	150800	740266200	22800	22800	22800	22800	0
224	20230605	150700	740266200	22800	22800	22800	22800	50
225	20230605	150600	739126200	22750	22750	22750	22750	120
226	20230605	150500	736396200	22750	22750	22750	22750	13
227	20230605	150400	736100450	22750	22750	22750	22750	30
228	20230605	150300	735417950	22750	22750	22750	22750	1138
229	20230605	150200	709528450	22800	22800	22800	22800	20
230	20230605	150100	709072450	22750	22750	22750	22750	0
231	20230605	150000	709072450	22750	22750	22750	22750	1
232	20230605	145900	709049700	22800	22800	22800	22800	0
233	20230605	145800	709049700	22800	22800	22800	22800	0
234	20230605	145700	709049700	22800	22800	22800	22800	22
235	20230605	145600	708548100	22800	22800	22800	22800	0
236	20230605	145500	708548100	22800	22800	22800	22800	34
237	20230605	145400	707772900	22800	22800	22800	22800	607
238	20230605	145300	693933300	22850	22800	22850	22800	252
239	20230605	145200	688186200	22800	22800	22800	22800	1180
240	20230605	145100	661282200	22750	22750	22750	22750	20
241	20230605	145000	660827200	22850	22750	22850	22750	567
242	20230605	144900	647882350	22700	22700	22700	22700	0
243	20230605	144800	647882350	22700	22700	22700	22700	0
244	20230605	144700	647882350	22700	22800	22800	22700	331
245	20230605	144600	640350550	22850	22850	22850	22850	0
246	20230605	144500	640350550	22850	22700	22900	22700	2106
247	20230605	144400	592378450	22700	22700	22700	22700	0
248	20230605	144300	592378450	22700	22700	22700	22700	0
249	20230605	144200	592378450	22700	22700	22700	22700	0
250	20230605	144100	592378450	22700	22700	22700	22700	0
251	20230605	144000	592378450	22700	22700	22700	22700	20
252	20230605	143900	591924450	22700	22650	22700	22650	55
253	20230605	143800	590678450	22650	22650	22650	22650	7
254	20230605	143700	590519900	22650	22650	22650	22650	0
255	20230605	143600	590519900	22650	22650	22650	22650	0
256	20230605	143500	590519900	22650	22650	22650	22650	7
257	20230605	143400	590361350	22650	22650	22650	22650	0
258	20230605	143300	590361350	22650	22650	22650	22650	0
259	20230605	143200	590361350	22650	22650	22650	22650	0
260	20230605	143100	590361350	22650	22650	22650	22650	27
261	20230605	143000	589749800	22650	22650	22650	22650	6
262	20230605	142900	589613900	22700	22700	22700	22700	0
263	20230605	142800	589613900	22700	22700	22700	22700	0
264	20230605	142700	589613900	22700	22700	22700	22700	1
265	20230605	142600	589591200	22650	22650	22650	22650	0
266	20230605	142500	589591200	22650	22650	22650	22650	6
267	20230605	142400	589455300	22700	22700	22700	22700	20
268	20230605	142300	589001300	22700	22700	22700	22700	0
269	20230605	142200	589001300	22700	22700	22700	22700	1
270	20230605	142100	588978600	22700	22700	22700	22700	0
271	20230605	142000	588978600	22700	22650	22700	22650	41
272	20230605	141900	588049900	22650	22650	22650	22650	0
273	20230605	141800	588049900	22650	22650	22650	22650	6
274	20230605	141700	587914000	22650	22650	22650	22650	0
275	20230605	141600	587914000	22650	22650	22650	22650	0
276	20230605	141500	587914000	22650	22650	22650	22650	15
277	20230605	141400	587574250	22650	22650	22650	22650	160
278	20230605	141300	583950250	22650	22650	22650	22650	250
279	20230605	141200	578287750	22650	22650	22650	22650	7
280	20230605	141100	578129200	22700	22650	22700	22650	285
281	20230605	141000	571673700	22650	22650	22650	22650	24
282	20230605	140900	571130100	22650	22650	22650	22650	0
283	20230605	140800	571130100	22650	22650	22650	22650	0
284	20230605	140700	571130100	22650	22650	22650	22650	7
285	20230605	140600	570971550	22700	22700	22700	22700	1
286	20230605	140500	570948850	22650	22650	22650	22650	13
287	20230605	140400	570654400	22650	22650	22650	22650	0
288	20230605	140300	570654400	22650	22650	22650	22650	0
289	20230605	140200	570654400	22650	22650	22650	22650	0
290	20230605	140100	570654400	22650	22650	22650	22650	0
291	20230605	140000	570654400	22650	22650	22650	22650	6
292	20230605	135900	570518500	22650	22650	22650	22650	0
293	20230605	135800	570518500	22650	22650	22650	22650	0
294	20230605	135700	570518500	22650	22650	22650	22650	0
295	20230605	135600	570518500	22650	22650	22650	22650	0
296	20230605	135500	570518500	22650	22650	22650	22650	6
297	20230605	135400	570382600	22700	22700	22700	22700	10
298	20230605	135300	570155600	22650	22650	22650	22650	0
299	20230605	135200	570155600	22650	22650	22650	22650	0
300	20230605	135100	570155600	22650	22650	22650	22650	6
301	20230605	135000	570019700	22650	22650	22650	22650	0
302	20230605	134900	570019700	22650	22650	22650	22650	24
303	20230605	134800	569476100	22650	22650	22650	22650	0
304	20230605	134700	569476100	22650	22650	22650	22650	6
305	20230605	134600	569340200	22650	22650	22650	22650	0
306	20230605	134500	569340200	22650	22650	22650	22650	0
307	20230605	134400	569340200	22650	22650	22650	22650	0
308	20230605	134300	569340200	22650	22650	22650	22650	0
309	20230605	134200	569340200	22650	22650	22650	22650	7
310	20230605	134100	569181650	22650	22650	22650	22650	0
311	20230605	134000	569181650	22650	22650	22650	22650	0
312	20230605	133900	569181650	22650	22650	22650	22650	0
313	20230605	133800	569181650	22650	22650	22650	22650	0
314	20230605	133700	569181650	22650	22650	22650	22650	0
315	20230605	133600	569181650	22650	22650	22650	22650	8
316	20230605	133500	569000450	22650	22650	22650	22650	60
317	20230605	133400	567641450	22650	22650	22650	22650	0
318	20230605	133300	567641450	22650	22650	22650	22650	0
319	20230605	133200	567641450	22650	22650	22650	22650	379
320	20230605	133100	559057100	22700	22700	22700	22700	0
321	20230605	133000	559057100	22700	22650	22700	22650	19
322	20230605	132900	558626700	22650	22650	22650	22650	0
323	20230605	132800	558626700	22650	22650	22650	22650	8
324	20230605	132700	558445500	22650	22650	22650	22650	27
325	20230605	132600	557833950	22650	22650	22650	22650	5
326	20230605	132500	557720700	22650	22650	22650	22650	8
327	20230605	132400	557539500	22650	22650	22650	22650	0
328	20230605	132300	557539500	22650	22650	22650	22650	0
329	20230605	132200	557539500	22650	22650	22650	22650	0
330	20230605	132100	557539500	22650	22650	22650	22650	0
331	20230605	132000	557539500	22650	22650	22650	22650	0
332	20230605	131900	557539500	22650	22650	22650	22650	8
333	20230605	131800	557358300	22700	22700	22700	22700	1
334	20230605	131700	557335600	22650	22650	22650	22650	0
335	20230605	131600	557335600	22650	22650	22650	22650	0
336	20230605	131500	557335600	22650	22650	22650	22650	15
337	20230605	131400	556995850	22700	22700	22700	22700	0
338	20230605	131300	556995850	22700	22700	22700	22700	44
339	20230605	131200	555997050	22650	22650	22650	22650	0
340	20230605	131100	555997050	22650	22650	22650	22650	0
341	20230605	131000	555997050	22650	22650	22650	22650	0
342	20230605	130900	555997050	22650	22650	22650	22650	0
343	20230605	130800	555997050	22650	22650	22650	22650	0
344	20230605	130700	555997050	22650	22650	22650	22650	0
345	20230605	130600	555997050	22650	22650	22650	22650	5
346	20230605	130500	555883800	22650	22650	22650	22650	0
347	20230605	130400	555883800	22650	22650	22650	22650	25
348	20230605	130300	555317550	22700	22700	22700	22700	0
349	20230605	130200	555317550	22700	22700	22700	22700	0
350	20230605	130100	555317550	22700	22700	22700	22700	0
351	20230605	130000	555317550	22700	22700	22700	22700	0
352	20230605	125900	555317550	22700	22700	22700	22700	30
353	20230605	125800	554636550	22650	22650	22650	22650	0
354	20230605	125700	554636550	22650	22650	22650	22650	0
355	20230605	125600	554636550	22650	22650	22650	22650	10
356	20230605	125500	554410050	22650	22650	22650	22650	11
357	20230605	125400	554160900	22700	22700	22700	22700	0
358	20230605	125300	554160900	22700	22700	22700	22700	20
359	20230605	125200	553706900	22650	22650	22650	22650	0
360	20230605	125100	553706900	22650	22650	22650	22650	0
361	20230605	125000	553706900	22650	22650	22650	22650	0
362	20230605	124900	553706900	22650	22650	22650	22650	0
363	20230605	124800	553706900	22650	22650	22650	22650	0
364	20230605	124700	553706900	22650	22650	22650	22650	20
365	20230605	124600	553253900	22700	22700	22700	22700	0
366	20230605	124500	553253900	22700	22700	22700	22700	0
367	20230605	124400	553253900	22700	22700	22700	22700	187
368	20230605	124300	549009000	22650	22650	22650	22650	0
369	20230605	124200	549009000	22650	22650	22650	22650	0
370	20230605	124100	549009000	22650	22650	22650	22650	25
371	20230605	124000	548442750	22700	22700	22700	22700	1
372	20230605	123900	548420050	22650	22650	22650	22650	0
373	20230605	123800	548420050	22650	22650	22650	22650	600
374	20230605	123700	534830050	22700	22700	22700	22700	0
375	20230605	123600	534830050	22700	22700	22700	22700	0
376	20230605	123500	534830050	22700	22700	22700	22700	0
377	20230605	123400	534830050	22700	22700	22700	22700	0
378	20230605	123300	534830050	22700	22700	22700	22700	3
379	20230605	123200	534761950	22650	22650	22650	22650	0
380	20230605	123100	534761950	22650	22650	22650	22650	0
381	20230605	123000	534761950	22650	22650	22650	22650	0
382	20230605	122900	534761950	22650	22650	22650	22650	0
383	20230605	122800	534761950	22650	22700	22700	22650	46
384	20230605	122700	533718050	22650	22650	22650	22650	0
385	20230605	122600	533718050	22650	22650	22650	22650	0
386	20230605	122500	533718050	22650	22650	22650	22650	0
387	20230605	122400	533718050	22650	22650	22650	22650	0
388	20230605	122300	533718050	22650	22650	22650	22650	90
389	20230605	122200	531679550	22600	22600	22600	22600	0
390	20230605	122100	531679550	22600	22600	22600	22600	20
391	20230605	122000	531227550	22650	22650	22650	22650	0
392	20230605	121900	531227550	22650	22650	22650	22650	0
393	20230605	121800	531227550	22650	22650	22650	22650	0
394	20230605	121700	531227550	22650	22650	22650	22650	0
395	20230605	121600	531227550	22650	22650	22650	22650	108
396	20230605	121500	528781350	22650	22650	22650	22650	295
397	20230605	121400	522099600	22600	22600	22600	22600	3
398	20230605	121300	522031800	22600	22600	22600	22600	0
399	20230605	121200	522031800	22600	22600	22600	22600	8
400	20230605	121100	521851000	22600	22600	22600	22600	0
401	20230605	121000	521851000	22600	22600	22600	22600	55
402	20230605	120900	520608000	22600	22600	22600	22600	0
403	20230605	120800	520608000	22600	22600	22600	22600	0
404	20230605	120700	520608000	22600	22600	22600	22600	4
405	20230605	120600	520517600	22650	22650	22650	22650	3
406	20230605	120500	520449650	22650	22650	22650	22650	5
407	20230605	120400	520336400	22650	22650	22650	22650	0
408	20230605	120300	520336400	22650	22650	22650	22650	0
409	20230605	120200	520336400	22650	22650	22650	22650	0
410	20230605	120100	520336400	22650	22650	22650	22650	0
411	20230605	120000	520336400	22650	22650	22650	22650	10
412	20230605	115900	520109900	22650	22650	22650	22650	0
413	20230605	115800	520109900	22650	22650	22650	22650	0
414	20230605	115700	520109900	22650	22600	22650	22600	134
415	20230605	115600	517081000	22600	22600	22600	22600	0
416	20230605	115500	517081000	22600	22600	22600	22600	1
417	20230605	115400	517058400	22600	22600	22600	22600	0
418	20230605	115300	517058400	22600	22600	22600	22600	0
419	20230605	115200	517058400	22600	22600	22600	22600	400
420	20230605	115100	508018400	22600	22600	22600	22600	0
421	20230605	115000	508018400	22600	22600	22600	22600	0
422	20230605	114900	508018400	22600	22600	22600	22600	0
423	20230605	114800	508018400	22600	22600	22600	22600	0
424	20230605	114700	508018400	22600	22600	22600	22600	0
425	20230605	114600	508018400	22600	22600	22600	22600	200
426	20230605	114500	503498400	22600	22600	22600	22600	0
427	20230605	114400	503498400	22600	22600	22600	22600	300
428	20230605	114300	496718400	22600	22600	22600	22600	0
429	20230605	114200	496718400	22600	22600	22600	22600	0
430	20230605	114100	496718400	22600	22600	22600	22600	1
431	20230605	114000	496695800	22600	22600	22600	22600	3
432	20230605	113900	496628000	22600	22600	22600	22600	0
433	20230605	113800	496628000	22600	22600	22600	22600	0
434	20230605	113700	496628000	22600	22600	22600	22600	0
435	20230605	113600	496628000	22600	22600	22600	22600	778
436	20230605	113500	479045200	22550	22550	22550	22550	0
437	20230605	113400	479045200	22550	22550	22550	22550	10
438	20230605	113300	478819700	22550	22550	22550	22550	0
439	20230605	113200	478819700	22550	22550	22550	22550	0
440	20230605	113100	478819700	22550	22550	22550	22550	0
441	20230605	113000	478819700	22550	22550	22550	22550	0
442	20230605	112900	478819700	22550	22550	22550	22550	0
443	20230605	112800	478819700	22550	22550	22550	22550	0
444	20230605	112700	478819700	22550	22550	22550	22550	0
445	20230605	112600	478819700	22550	22550	22550	22550	26
446	20230605	112500	478233400	22600	22600	22600	22600	0
447	20230605	112400	478233400	22600	22600	22600	22600	0
448	20230605	112300	478233400	22600	22600	22600	22600	15
449	20230605	112200	477894400	22550	22550	22550	22550	0
450	20230605	112100	477894400	22550	22550	22550	22550	0
451	20230605	112000	477894400	22550	22550	22550	22550	15
452	20230605	111900	477556150	22550	22550	22550	22550	0
453	20230605	111800	477556150	22550	22550	22550	22550	0
454	20230605	111700	477556150	22550	22600	22600	22550	374
455	20230605	111600	469121950	22600	22600	22600	22600	1
456	20230605	111500	469099350	22600	22600	22600	22600	0
457	20230605	111400	469099350	22600	22600	22600	22600	0
458	20230605	111300	469099350	22600	22600	22600	22600	0
459	20230605	111200	469099350	22600	22600	22600	22600	0
460	20230605	111100	469099350	22600	22600	22600	22600	0
461	20230605	111000	469099350	22600	22600	22600	22600	0
462	20230605	110900	469099350	22600	22600	22600	22600	0
463	20230605	110800	469099350	22600	22600	22600	22600	0
464	20230605	110700	469099350	22600	22600	22600	22600	13
465	20230605	110600	468805550	22600	22600	22600	22600	0
466	20230605	110500	468805550	22600	22600	22600	22600	0
467	20230605	110400	468805550	22600	22600	22600	22600	20
468	20230605	110300	468353550	22500	22500	22500	22500	281
469	20230605	110200	462031050	22500	22500	22500	22500	0
470	20230605	110100	462031050	22500	22500	22500	22500	27
471	20230605	110000	461423550	22500	22500	22500	22500	0
472	20230605	105900	461423550	22500	22500	22500	22500	20
473	20230605	105800	460973550	22500	22500	22500	22500	0
474	20230605	105700	460973550	22500	22500	22500	22500	0
475	20230605	105600	460973550	22500	22500	22500	22500	87
476	20230605	105500	459016050	22500	22500	22500	22500	1
477	20230605	105400	458993550	22500	22500	22500	22500	0
478	20230605	105300	458993550	22500	22500	22500	22500	1242
479	20230605	105200	431048550	22500	22500	22500	22500	0
480	20230605	105100	431048550	22500	22500	22500	22500	23
481	20230605	105000	430531050	22550	22550	22600	22500	3422
482	20230605	104900	353512300	22550	22550	22550	22550	0
483	20230605	104800	353512300	22550	22550	22550	22550	2220
484	20230605	104700	303451300	22600	22600	22600	22600	0
485	20230605	104600	303451300	22600	22650	22650	22600	2000
486	20230605	104500	258246900	22700	22700	22700	22700	0
487	20230605	104400	258246900	22700	22700	22700	22700	1
488	20230605	104300	258224200	22700	22650	22700	22650	20
489	20230605	104200	257770850	22600	22600	22600	22600	0
490	20230605	104100	257770850	22600	22600	22600	22600	0
491	20230605	104000	257770850	22600	22600	22600	22600	0
492	20230605	103900	257770850	22600	22600	22600	22600	0
493	20230605	103800	257770850	22600	22600	22600	22600	1944
494	20230605	103700	213836450	22600	22600	22600	22600	0
495	20230605	103600	213836450	22600	22650	22650	22600	1511
496	20230605	103500	179687800	22650	22650	22650	22650	0
497	20230605	103400	179687800	22650	22650	22650	22650	0
498	20230605	103300	179687800	22650	22650	22650	22650	0
499	20230605	103200	179687800	22650	22700	22700	22650	2
500	20230605	103100	179642450	22600	22600	22600	22600	43
501	20230605	103000	178670650	22650	22650	22650	22650	1
502	20230605	102900	178648000	22650	22650	22650	22650	99
503	20230605	102800	176405650	22650	22650	22650	22650	60
504	20230605	102700	175046650	22700	22700	22700	22700	0
505	20230605	102600	175046650	22700	22700	22700	22700	0
506	20230605	102500	175046650	22700	22700	22700	22700	0
507	20230605	102400	175046650	22700	22700	22700	22700	0
508	20230605	102300	175046650	22700	22700	22700	22700	0
509	20230605	102200	175046650	22700	22700	22700	22700	0
510	20230605	102100	175046650	22700	22700	22700	22700	0
511	20230605	102000	175046650	22700	22700	22700	22700	5
512	20230605	101900	174933150	22600	22600	22600	22600	5
513	20230605	101800	174820150	22600	22600	22600	22600	55
514	20230605	101700	173577150	22650	22650	22650	22650	0
515	20230605	101600	173577150	22650	22650	22650	22650	8
516	20230605	101500	173395950	22600	22600	22600	22600	2
517	20230605	101400	173350750	22650	22650	22650	22650	0
518	20230605	101300	173350750	22650	22650	22650	22650	91
519	20230605	101200	171289600	22650	22650	22650	22650	0
520	20230605	101100	171289600	22650	22650	22650	22650	0
521	20230605	101000	171289600	22650	22650	22650	22650	0
522	20230605	100900	171289600	22650	22650	22650	22650	14
523	20230605	100800	170972500	22600	22600	22600	22600	0
524	20230605	100700	170972500	22600	22650	22650	22600	531
525	20230605	100600	158971400	22600	22600	22600	22600	0
526	20230605	100500	158971400	22600	22600	22600	22600	0
527	20230605	100400	158971400	22600	22600	22600	22600	0
528	20230605	100300	158971400	22600	22600	22600	22600	0
529	20230605	100200	158971400	22600	22600	22600	22600	11
530	20230605	100100	158722800	22650	22650	22650	22650	1
531	20230605	100000	158700150	22600	22600	22600	22600	0
532	20230605	095900	158700150	22600	22600	22600	22600	5
533	20230605	095800	158587150	22600	22600	22600	22600	0
534	20230605	095700	158587150	22600	22600	22600	22600	0
535	20230605	095600	158587150	22600	22600	22600	22600	27
536	20230605	095500	157976950	22650	22650	22650	22650	50
537	20230605	095400	156844450	22650	22650	22650	22650	200
538	20230605	095300	152314450	22650	22650	22650	22650	0
539	20230605	095200	152314450	22650	22650	22650	22650	28
540	20230605	095100	151680250	22650	22650	22650	22650	0
541	20230605	095000	151680250	22650	22650	22650	22650	0
542	20230605	094900	151680250	22650	22650	22650	22650	0
543	20230605	094800	151680250	22650	22650	22650	22650	0
544	20230605	094700	151680250	22650	22650	22650	22650	30
545	20230605	094600	151000750	22700	22700	22700	22700	1
546	20230605	094500	150978050	22600	22600	22600	22600	0
547	20230605	094400	150978050	22600	22600	22600	22600	8
548	20230605	094300	150797250	22600	22600	22600	22600	0
549	20230605	094200	150797250	22600	22600	22600	22600	132
550	20230605	094100	147814050	22600	22600	22600	22600	0
551	20230605	094000	147814050	22600	22600	22600	22600	210
552	20230605	093900	143068050	22650	22650	22650	22650	0
553	20230605	093800	143068050	22650	22650	22650	22600	304
554	20230605	093700	136197450	22650	22650	22650	22650	1
555	20230605	093600	136174800	22650	22600	22650	22600	301
556	20230605	093500	129372150	22600	22600	22600	22600	685
557	20230605	093400	113891150	22600	22600	22600	22600	16
558	20230605	093300	113529550	22600	22600	22600	22600	120
559	20230605	093200	110817550	22600	22600	22600	22600	3
560	20230605	093100	110749750	22600	22600	22600	22600	0
561	20230605	093000	110749750	22600	22600	22600	22600	25
562	20230605	092900	110184750	22600	22600	22600	22600	116
563	20230605	092800	107563150	22600	22600	22600	22600	1
564	20230605	092700	107540550	22600	22600	22600	22600	8
565	20230605	092600	107359750	22550	22550	22550	22550	241
566	20230605	092500	101925200	22600	22600	22600	22600	50
567	20230605	092400	100795200	22600	22600	22600	22600	2045
568	20230605	092300	54578200	22600	22600	22600	22600	0
569	20230605	092200	54578200	22600	22650	22650	22600	40
570	20230605	092100	53673050	22650	22700	22700	22650	31
571	20230605	092000	52970400	22700	22700	22700	22700	2
572	20230605	091900	52925000	22650	22650	22650	22650	143
573	20230605	091800	49686050	22650	22650	22650	22650	0
574	20230605	091700	49686050	22650	22650	22650	22650	0
575	20230605	091600	49686050	22650	22650	22650	22650	119
576	20230605	091500	46990700	22650	22650	22650	22650	681
577	20230605	091400	31566050	22700	22650	22700	22650	20
578	20230605	091300	31113000	22650	22650	22650	22650	0
579	20230605	091200	31113000	22650	22650	22650	22650	2
580	20230605	091100	31067700	22650	22650	22650	22650	0
581	20230605	091000	31067700	22650	22650	22650	22650	0
582	20230605	090900	31067700	22650	22650	22650	22650	10
583	20230605	090800	30841200	22650	22650	22650	22650	4
584	20230605	090700	30750600	22600	22600	22600	22600	0
585	20230605	090600	30750600	22600	22600	22600	22600	0
586	20230605	090500	30750600	22600	22600	22600	22600	0
587	20230605	090400	30750600	22600	22600	22600	22600	53
588	20230605	090300	29552800	22600	22650	22650	22600	607
589	20230605	090200	15816650	22700	22700	22700	22650	23
590	20230605	090100	15294950	22750	22750	22750	22750	1
591	20230605	090000	15272200	22700	22650	22700	22650	674