KissMeData/081000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184600	270433800	20100	20100	20100	20100	281
3	20230607	184500	270433800	20100	20100	20100	20100	0
4	20230607	184400	270433800	20100	20100	20100	20100	0
5	20230607	184300	270433800	20100	20100	20100	20100	0
6	20230607	184200	270433800	20100	20100	20100	20100	0
7	20230607	184100	270433800	20100	20100	20100	20100	0
8	20230607	184000	270433800	20100	20100	20100	20100	0
9	20230607	183900	270433800	20100	20100	20100	20100	0
10	20230607	183800	270433800	20100	20100	20100	20100	0
11	20230607	183700	270433800	20100	20100	20100	20100	0
12	20230607	183600	270433800	20100	20100	20100	20100	0
13	20230607	183500	270433800	20100	20100	20100	20100	0
14	20230607	183400	270433800	20100	20100	20100	20100	0
15	20230607	183300	270433800	20100	20100	20100	20100	0
16	20230607	183200	270433800	20100	20100	20100	20100	0
17	20230607	183100	270433800	20100	20100	20100	20100	0
18	20230607	183000	270433800	20100	20100	20100	20100	0
19	20230607	182900	270433800	20100	20100	20100	20100	0
20	20230607	182800	270433800	20100	20100	20100	20100	0
21	20230607	182700	270433800	20100	20100	20100	20100	0
22	20230607	182600	270433800	20100	20100	20100	20100	0
23	20230607	182500	270433800	20100	20100	20100	20100	0
24	20230607	182400	270433800	20100	20100	20100	20100	0
25	20230607	182300	270433800	20100	20100	20100	20100	0
26	20230607	182200	270433800	20100	20100	20100	20100	0
27	20230607	182100	270433800	20100	20100	20100	20100	0
28	20230607	182000	270433800	20100	20100	20100	20100	0
29	20230607	181900	270433800	20100	20100	20100	20100	0
30	20230607	181800	270433800	20100	20100	20100	20100	0
31	20230607	181700	270433800	20100	20100	20100	20100	0
32	20230607	181600	270433800	20100	20100	20100	20100	281
33	20230607	181500	270433800	20100	20100	20100	20100	0
34	20230607	181400	270433800	20100	20100	20100	20100	0
35	20230607	181300	270433800	20100	20100	20100	20100	0
36	20230607	181200	270433800	20100	20100	20100	20100	0
37	20230607	181100	270433800	20100	20100	20100	20100	0
38	20230607	181000	270433800	20100	20100	20100	20100	0
39	20230607	180900	270433800	20100	20100	20100	20100	0
40	20230607	180800	270433800	20100	20100	20100	20100	0
41	20230607	180700	270433800	20100	20100	20100	20100	0
42	20230607	180600	270433800	20100	20100	20100	20100	0
43	20230607	180500	270433800	20100	20100	20100	20100	0
44	20230607	180400	270433800	20100	20100	20100	20100	0
45	20230607	180300	270433800	20100	20100	20100	20100	0
46	20230607	180200	270433800	20100	20100	20100	20100	0
47	20230607	180100	270433800	20100	20100	20100	20100	0
48	20230607	180000	270433800	20100	20100	20100	20100	0
49	20230607	175900	270433800	20100	20100	20100	20100	0
50	20230607	175800	270433800	20100	20100	20100	20100	0
51	20230607	175700	270433800	20100	20100	20100	20100	0
52	20230607	175600	270433800	20100	20100	20100	20100	0
53	20230607	175500	270433800	20100	20100	20100	20100	0
54	20230607	175400	270433800	20100	20100	20100	20100	0
55	20230607	175300	270433800	20100	20100	20100	20100	0
56	20230607	175200	270433800	20100	20100	20100	20100	0
57	20230607	175100	270433800	20100	20100	20100	20100	0
58	20230607	175000	270433800	20100	20100	20100	20100	0
59	20230607	174900	270433800	20100	20100	20100	20100	0
60	20230607	174800	270433800	20100	20100	20100	20100	0
61	20230607	174700	270433800	20100	20100	20100	20100	0
62	20230607	174600	270433800	20100	20100	20100	20100	281
63	20230607	174500	270433800	20100	20100	20100	20100	0
64	20230607	174400	270433800	20100	20100	20100	20100	0
65	20230607	174300	270433800	20100	20100	20100	20100	0
66	20230607	174200	270433800	20100	20100	20100	20100	0
67	20230607	174100	270433800	20100	20100	20100	20100	0
68	20230607	174000	270433800	20100	20100	20100	20100	0
69	20230607	173900	270433800	20100	20100	20100	20100	0
70	20230607	173800	270433800	20100	20100	20100	20100	0
71	20230607	173700	270433800	20100	20100	20100	20100	0
72	20230607	173600	270433800	20100	20100	20100	20100	0
73	20230607	173500	270433800	20100	20100	20100	20100	0
74	20230607	173400	270433800	20100	20100	20100	20100	0
75	20230607	173300	270433800	20100	20100	20100	20100	0
76	20230607	173200	270433800	20100	20100	20100	20100	0
77	20230607	173100	270433800	20100	20100	20100	20100	0
78	20230607	173000	270433800	20100	20100	20100	20100	0
79	20230607	172900	270433800	20100	20100	20100	20100	0
80	20230607	172800	270433800	20100	20100	20100	20100	0
81	20230607	172700	270433800	20100	20100	20100	20100	0
82	20230607	172600	270433800	20100	20100	20100	20100	0
83	20230607	172500	270433800	20100	20100	20100	20100	0
84	20230607	172400	270433800	20100	20100	20100	20100	0
85	20230607	172300	270433800	20100	20100	20100	20100	0
86	20230607	172200	270433800	20100	20100	20100	20100	0
87	20230607	172100	270433800	20100	20100	20100	20100	0
88	20230607	172000	270433800	20100	20100	20100	20100	0
89	20230607	171900	270433800	20100	20100	20100	20100	0
90	20230607	171800	270433800	20100	20100	20100	20100	0
91	20230607	171700	270433800	20100	20100	20100	20100	0
92	20230607	171600	270433800	20100	20100	20100	20100	281
93	20230607	171500	270433800	20100	20100	20100	20100	0
94	20230607	171400	270433800	20100	20100	20100	20100	0
95	20230607	171300	270433800	20100	20100	20100	20100	0
96	20230607	171200	270433800	20100	20100	20100	20100	0
97	20230607	171100	270433800	20100	20100	20100	20100	0
98	20230607	171000	270433800	20100	20100	20100	20100	0
99	20230607	170900	270433800	20100	20100	20100	20100	0
100	20230607	170800	270433800	20100	20100	20100	20100	0
101	20230607	170700	270433800	20100	20100	20100	20100	0
102	20230607	170600	270433800	20100	20100	20100	20100	0
103	20230607	170500	270433800	20100	20100	20100	20100	0
104	20230607	170400	270433800	20100	20100	20100	20100	0
105	20230607	170300	270433800	20100	20100	20100	20100	0
106	20230607	170200	270433800	20100	20100	20100	20100	0
107	20230607	170100	270433800	20100	20100	20100	20100	0
108	20230607	170000	270433800	20100	20100	20100	20100	0
109	20230607	165900	270433800	20100	20100	20100	20100	0
110	20230607	165800	270433800	20100	20100	20100	20100	0
111	20230607	165700	270433800	20100	20100	20100	20100	0
112	20230607	165600	270433800	20100	20100	20100	20100	0
113	20230607	165500	270433800	20100	20100	20100	20100	0
114	20230607	165400	270433800	20100	20100	20100	20100	0
115	20230607	165300	270433800	20100	20100	20100	20100	0
116	20230607	165200	270433800	20100	20100	20100	20100	0
117	20230607	165100	270433800	20100	20100	20100	20100	0
118	20230607	165000	270433800	20100	20100	20100	20100	0
119	20230607	164900	270433800	20100	20100	20100	20100	0
120	20230607	164800	270433800	20100	20100	20100	20100	0
121	20230607	164700	270433800	20100	20100	20100	20100	0
122	20230607	164600	270433800	20100	20100	20100	20100	281
123	20230607	164500	270433800	20100	20100	20100	20100	0
124	20230607	164400	270433800	20100	20100	20100	20100	0
125	20230607	164300	270433800	20100	20100	20100	20100	0
126	20230607	164200	270433800	20100	20100	20100	20100	0
127	20230607	164100	270433800	20100	20100	20100	20100	0
128	20230607	164000	270433800	20100	20100	20100	20100	0
129	20230607	163900	270433800	20100	20100	20100	20100	0
130	20230607	163800	270433800	20100	20100	20100	20100	0
131	20230607	163700	270433800	20100	20100	20100	20100	0
132	20230607	163600	270433800	20100	20100	20100	20100	0
133	20230607	163500	270433800	20100	20100	20100	20100	0
134	20230607	163400	270433800	20100	20100	20100	20100	0
135	20230607	163300	270433800	20100	20100	20100	20100	0
136	20230607	163200	270433800	20100	20100	20100	20100	0
137	20230607	163100	270433800	20100	20100	20100	20100	0
138	20230607	163000	270433800	20100	20100	20100	20100	0
139	20230607	162900	270433800	20100	20100	20100	20100	0
140	20230607	162800	270433800	20100	20100	20100	20100	0
141	20230607	162700	270433800	20100	20100	20100	20100	0
142	20230607	162600	270433800	20100	20100	20100	20100	0
143	20230607	162500	270433800	20100	20100	20100	20100	0
144	20230607	162400	270433800	20100	20100	20100	20100	0
145	20230607	162300	270433800	20100	20100	20100	20100	0
146	20230607	162200	270433800	20100	20100	20100	20100	0
147	20230607	162100	270433800	20100	20100	20100	20100	0
148	20230607	162000	270433800	20100	20100	20100	20100	0
149	20230607	161900	270433800	20100	20100	20100	20100	0
150	20230607	161800	270433800	20100	20100	20100	20100	0
151	20230607	161700	270433800	20100	20100	20100	20100	0
152	20230607	161600	270433800	20100	20100	20100	20100	281
153	20230607	161500	270433800	20100	20100	20100	20100	0
154	20230607	161400	270433800	20100	20100	20100	20100	0
155	20230607	161300	270433800	20100	20100	20100	20100	0
156	20230607	161200	270433800	20100	20100	20100	20100	0
157	20230607	161100	270433800	20100	20100	20100	20100	0
158	20230607	161000	270433800	20100	20100	20100	20100	0
159	20230607	160900	270433800	20100	20100	20100	20100	0
160	20230607	160800	270433800	20100	20100	20100	20100	0
161	20230607	160700	270433800	20100	20100	20100	20100	0
162	20230607	160600	270433800	20100	20100	20100	20100	0
163	20230607	160500	270433800	20100	20100	20100	20100	0
164	20230607	160400	270433800	20100	20100	20100	20100	0
165	20230607	160300	270433800	20100	20100	20100	20100	0
166	20230607	160200	270433800	20100	20100	20100	20100	0
167	20230607	160100	270433800	20100	20100	20100	20100	0
168	20230607	160000	270433800	20100	20100	20100	20100	0
169	20230607	155900	270433800	20100	20100	20100	20100	0
170	20230607	155800	270433800	20100	20100	20100	20100	0
171	20230607	155700	270433800	20100	20100	20100	20100	0
172	20230607	155600	270433800	20100	20100	20100	20100	0
173	20230607	155500	270433800	20100	20100	20100	20100	0
174	20230607	155400	270433800	20100	20100	20100	20100	0
175	20230607	155300	270433800	20100	20100	20100	20100	0
176	20230607	155200	270433800	20100	20100	20100	20100	0
177	20230607	155100	270433800	20100	20100	20100	20100	0
178	20230607	155000	270433800	20100	20100	20100	20100	0
179	20230607	154900	270433800	20100	20100	20100	20100	0
180	20230607	154800	270433800	20100	20100	20100	20100	0
181	20230607	154700	270433800	20100	20100	20100	20100	0
182	20230607	154600	270433800	20100	20100	20100	20100	281
183	20230607	154500	270433800	20100	20100	20100	20100	0
184	20230607	154400	270433800	20100	20100	20100	20100	0
185	20230607	154300	270433800	20100	20100	20100	20100	0
186	20230607	154200	270433800	20100	20100	20100	20100	0
187	20230607	154100	270433800	20100	20100	20100	20100	0
188	20230607	154000	270433800	20100	20100	20100	20100	0
189	20230607	153900	270433800	20100	20100	20100	20100	0
190	20230607	153800	270433800	20100	20100	20100	20100	0
191	20230607	153700	270433800	20100	20100	20100	20100	0
192	20230607	153600	270433800	20100	20100	20100	20100	0
193	20230607	153500	270433800	20100	20100	20100	20100	0
194	20230607	153400	270433800	20100	20100	20100	20100	0
195	20230607	153300	270433800	20100	20100	20100	20100	0
196	20230607	153200	270433800	20100	20100	20100	20100	0
197	20230607	153100	270433800	20100	20100	20100	20100	0
198	20230607	153000	270433800	20100	20100	20100	20100	281
199	20230607	152900	264785700	20100	20100	20100	20100	0
200	20230607	152800	264785700	20100	20100	20100	20100	0
201	20230607	152700	264785700	20100	20100	20100	20100	0
202	20230607	152600	264785700	20100	20100	20100	20100	0
203	20230607	152500	264785700	20100	20100	20100	20100	0
204	20230607	152400	264785700	20100	20100	20100	20100	0
205	20230607	152300	264785700	20100	20100	20100	20100	0
206	20230607	152200	264785700	20100	20100	20100	20100	0
207	20230607	152100	264785700	20100	20100	20100	20100	0
208	20230607	152000	264785700	20100	20100	20100	20100	0
209	20230607	151900	264785700	20100	20100	20100	20050	189
210	20230607	151800	260995550	20100	20050	20100	20050	309
211	20230607	151700	254799650	20050	20050	20050	20050	0
212	20230607	151600	254799650	20050	20150	20150	20050	116
213	20230607	151500	252470200	20150	20150	20150	20150	32
214	20230607	151400	251825400	20100	20100	20150	20100	106
215	20230607	151300	249694750	20100	20150	20150	20100	124
216	20230607	151200	247197350	20100	20100	20150	20100	350
217	20230607	151100	240160850	20150	20150	20150	20150	5
218	20230607	151000	240060100	20150	20150	20150	20150	15
219	20230607	150900	239757850	20150	20150	20150	20150	3
220	20230607	150800	239697400	20100	20100	20100	20100	0
221	20230607	150700	239697400	20100	20100	20100	20100	0
222	20230607	150600	239697400	20100	20100	20100	20100	0
223	20230607	150500	239697400	20100	20150	20150	20100	2
224	20230607	150400	239657150	20150	20150	20150	20150	1
225	20230607	150300	239637000	20100	20100	20100	20100	0
226	20230607	150200	239637000	20100	20150	20150	20100	6
227	20230607	150100	239516150	20100	20100	20100	20100	15
228	20230607	150000	239214650	20100	20100	20100	20100	0
229	20230607	145900	239214650	20100	20100	20100	20100	0
230	20230607	145800	239214650	20100	20100	20100	20100	0
231	20230607	145700	239214650	20100	20100	20100	20100	0
232	20230607	145600	239214650	20100	20150	20150	20100	54
233	20230607	145500	238128000	20100	20100	20100	20100	0
234	20230607	145400	238128000	20100	20100	20100	20100	0
235	20230607	145300	238128000	20100	20100	20100	20100	0
236	20230607	145200	238128000	20100	20100	20100	20100	1
237	20230607	145100	238107900	20100	20100	20100	20100	200
238	20230607	145000	234087900	20100	20100	20100	20100	100
239	20230607	144900	232077900	20100	20100	20100	20100	0
240	20230607	144800	232077900	20100	20150	20150	20100	51
241	20230607	144700	231052750	20150	20150	20150	20150	14
242	20230607	144600	230770650	20100	20100	20100	20100	100
243	20230607	144500	228760650	20150	20100	20150	20100	124
244	20230607	144400	226267050	20100	20100	20100	20100	1
245	20230607	144300	226246950	20100	20100	20100	20100	0
246	20230607	144200	226246950	20100	20100	20100	20100	0
247	20230607	144100	226246950	20100	20100	20100	20100	0
248	20230607	144000	226246950	20100	20100	20100	20100	5
249	20230607	143900	226146450	20150	20150	20150	20150	0
250	20230607	143800	226146450	20150	20150	20150	20150	0
251	20230607	143700	226146450	20150	20150	20150	20150	60
252	20230607	143600	224937450	20100	20100	20100	20100	0
253	20230607	143500	224937450	20100	20100	20100	20100	200
254	20230607	143400	220917450	20100	20100	20100	20100	100
255	20230607	143300	218907450	20100	20100	20100	20100	0
256	20230607	143200	218907450	20100	20100	20100	20100	300
257	20230607	143100	212877450	20150	20150	20150	20150	23
258	20230607	143000	212414000	20100	20100	20100	20100	0
259	20230607	142900	212414000	20100	20100	20100	20100	1
260	20230607	142800	212393900	20100	20100	20100	20100	300
261	20230607	142700	206363900	20150	20150	20150	20150	0
262	20230607	142600	206363900	20150	20150	20150	20150	0
263	20230607	142500	206363900	20150	20150	20150	20150	0
264	20230607	142400	206363900	20150	20150	20150	20150	0
265	20230607	142300	206363900	20150	20150	20150	20150	1
266	20230607	142200	206343750	20150	20150	20150	20150	1
267	20230607	142100	206323600	20150	20150	20150	20150	0
268	20230607	142000	206323600	20150	20150	20150	20150	0
269	20230607	141900	206323600	20150	20150	20150	20150	0
270	20230607	141800	206323600	20150	20150	20150	20150	29
271	20230607	141700	205739250	20150	20150	20150	20150	0
272	20230607	141600	205739250	20150	20150	20150	20150	2
273	20230607	141500	205698950	20150	20150	20150	20150	7
274	20230607	141400	205557900	20150	20150	20150	20150	119
275	20230607	141300	203160050	20150	20150	20150	20150	1
276	20230607	141200	203139900	20150	20150	20150	20150	0
277	20230607	141100	203139900	20150	20150	20150	20150	0
278	20230607	141000	203139900	20150	20150	20150	20150	0
279	20230607	140900	203139900	20150	20150	20150	20150	29
280	20230607	140800	202555550	20150	20100	20150	20100	1093
281	20230607	140700	180581600	20100	20100	20100	20100	0
282	20230607	140600	180581600	20100	20100	20100	20100	0
283	20230607	140500	180581600	20100	20100	20100	20100	1
284	20230607	140400	180561500	20150	20150	20150	20150	1
285	20230607	140300	180541350	20150	20150	20150	20150	0
286	20230607	140200	180541350	20150	20150	20150	20150	10
287	20230607	140100	180339850	20150	20150	20150	20150	85
288	20230607	140000	178627100	20100	20100	20100	20100	0
289	20230607	135900	178627100	20100	20100	20100	20100	0
290	20230607	135800	178627100	20100	20100	20100	20100	397
291	20230607	135700	170647400	20100	20100	20100	20100	102
292	20230607	135600	168597200	20150	20150	20150	20150	0
293	20230607	135500	168597200	20150	20150	20150	20150	0
294	20230607	135400	168597200	20150	20150	20150	20150	0
295	20230607	135300	168597200	20150	20150	20150	20150	303
296	20230607	135200	162491750	20150	20150	20150	20150	100
297	20230607	135100	160476750	20150	20150	20150	20150	200
298	20230607	135000	156446750	20200	20200	20200	20200	1
299	20230607	134900	156426550	20150	20150	20150	20150	21
300	20230607	134800	156003400	20200	20200	20200	20200	0
301	20230607	134700	156003400	20200	20200	20200	20200	10
302	20230607	134600	155801400	20150	20150	20150	20150	50
303	20230607	134500	154793900	20150	20200	20200	20150	52
304	20230607	134400	153746000	20200	20200	20200	20200	0
305	20230607	134300	153746000	20200	20200	20200	20200	0
306	20230607	134200	153746000	20200	20200	20200	20200	0
307	20230607	134100	153746000	20200	20200	20200	20200	12
308	20230607	134000	153503600	20200	20200	20200	20200	1
309	20230607	133900	153483400	20200	20200	20200	20200	1
310	20230607	133800	153463200	20200	20200	20200	20200	102
311	20230607	133700	151402800	20200	20200	20200	20200	0
312	20230607	133600	151402800	20200	20200	20200	20200	5
313	20230607	133500	151301800	20200	20200	20200	20200	0
314	20230607	133400	151301800	20200	20200	20200	20200	0
315	20230607	133300	151301800	20200	20200	20200	20200	0
316	20230607	133200	151301800	20200	20200	20200	20200	17
317	20230607	133100	150958400	20150	20150	20150	20150	1
318	20230607	133000	150938250	20200	20200	20200	20200	0
319	20230607	132900	150938250	20200	20200	20200	20200	0
320	20230607	132800	150938250	20200	20200	20200	20200	0
321	20230607	132700	150938250	20200	20200	20200	20200	0
322	20230607	132600	150938250	20200	20200	20200	20200	0
323	20230607	132500	150938250	20200	20200	20200	20200	0
324	20230607	132400	150938250	20200	20200	20200	20200	0
325	20230607	132300	150938250	20200	20200	20200	20200	30
326	20230607	132200	150332250	20200	20200	20200	20200	0
327	20230607	132100	150332250	20200	20200	20200	20200	1
328	20230607	132000	150312050	20200	20200	20200	20200	0
329	20230607	131900	150312050	20200	20200	20200	20200	0
330	20230607	131800	150312050	20200	20200	20200	20200	0
331	20230607	131700	150312050	20200	20200	20200	20200	1
332	20230607	131600	150291850	20200	20200	20200	20200	120
333	20230607	131500	147867850	20200	20200	20200	20200	0
334	20230607	131400	147867850	20200	20200	20200	20200	1
335	20230607	131300	147847650	20200	20200	20200	20200	0
336	20230607	131200	147847650	20200	20200	20200	20200	0
337	20230607	131100	147847650	20200	20200	20200	20200	10
338	20230607	131000	147645650	20200	20200	20200	20200	0
339	20230607	130900	147645650	20200	20150	20200	20150	2
340	20230607	130800	147605300	20200	20200	20200	20200	0
341	20230607	130700	147605300	20200	20200	20200	20200	0
342	20230607	130600	147605300	20200	20200	20200	20200	0
343	20230607	130500	147605300	20200	20200	20200	20200	3
344	20230607	130400	147544700	20200	20200	20200	20200	0
345	20230607	130300	147544700	20200	20200	20200	20200	0
346	20230607	130200	147544700	20200	20200	20200	20200	0
347	20230607	130100	147544700	20200	20200	20200	20200	21
348	20230607	130000	147120500	20150	20150	20150	20150	0
349	20230607	125900	147120500	20150	20150	20150	20150	0
350	20230607	125800	147120500	20150	20150	20150	20150	1
351	20230607	125700	147100350	20150	20150	20150	20150	0
352	20230607	125600	147100350	20150	20150	20150	20150	0
353	20230607	125500	147100350	20150	20150	20150	20150	11
354	20230607	125400	146878700	20150	20150	20150	20150	0
355	20230607	125300	146878700	20150	20150	20150	20150	0
356	20230607	125200	146878700	20150	20150	20150	20150	0
357	20230607	125100	146878700	20150	20150	20150	20150	0
358	20230607	125000	146878700	20150	20150	20150	20150	0
359	20230607	124900	146878700	20150	20150	20150	20150	0
360	20230607	124800	146878700	20150	20150	20150	20150	0
361	20230607	124700	146878700	20150	20150	20150	20150	0
362	20230607	124600	146878700	20150	20150	20150	20150	0
363	20230607	124500	146878700	20150	20150	20150	20150	0
364	20230607	124400	146878700	20150	20150	20150	20150	0
365	20230607	124300	146878700	20150	20150	20150	20150	0
366	20230607	124200	146878700	20150	20150	20150	20150	0
367	20230607	124100	146878700	20150	20150	20150	20150	10
368	20230607	124000	146677200	20150	20150	20150	20150	15
369	20230607	123900	146374950	20150	20150	20150	20150	0
370	20230607	123800	146374950	20150	20150	20150	20150	284
371	20230607	123700	140652350	20200	20200	20200	20200	0
372	20230607	123600	140652350	20200	20200	20200	20200	0
373	20230607	123500	140652350	20200	20200	20200	20200	0
374	20230607	123400	140652350	20200	20200	20200	20200	0
375	20230607	123300	140652350	20200	20200	20200	20200	0
376	20230607	123200	140652350	20200	20200	20200	20200	5
377	20230607	123100	140551350	20200	20200	20200	20200	1
378	20230607	123000	140531150	20200	20200	20200	20200	2
379	20230607	122900	140490750	20200	20200	20200	20200	0
380	20230607	122800	140490750	20200	20200	20200	20200	22
381	20230607	122700	140046350	20200	20200	20200	20200	0
382	20230607	122600	140046350	20200	20200	20200	20200	0
383	20230607	122500	140046350	20200	20200	20200	20200	40
384	20230607	122400	139238350	20150	20150	20150	20150	3
385	20230607	122300	139177900	20200	20200	20200	20200	2
386	20230607	122200	139137500	20200	20200	20200	20200	98
387	20230607	122100	137157900	20200	20200	20200	20200	0
388	20230607	122000	137157900	20200	20200	20200	20200	0
389	20230607	121900	137157900	20200	20200	20200	20200	10
390	20230607	121800	136955900	20200	20200	20200	20200	0
391	20230607	121700	136955900	20200	20200	20200	20200	0
392	20230607	121600	136955900	20200	20200	20200	20200	0
393	20230607	121500	136955900	20200	20200	20200	20200	0
394	20230607	121400	136955900	20200	20200	20200	20200	23
395	20230607	121300	136491300	20200	20200	20200	20200	0
396	20230607	121200	136491300	20200	20200	20200	20200	1
397	20230607	121100	136471100	20200	20200	20200	20200	1
398	20230607	121000	136450900	20150	20150	20150	20150	0
399	20230607	120900	136450900	20150	20200	20200	20150	33
400	20230607	120800	135785900	20150	20150	20150	20150	30
401	20230607	120700	135181400	20150	20150	20150	20150	30
402	20230607	120600	134576900	20150	20150	20150	20150	0
403	20230607	120500	134576900	20150	20150	20150	20150	16
404	20230607	120400	134254500	20150	20150	20150	20150	335
405	20230607	120300	127504250	20150	20150	20150	20150	0
406	20230607	120200	127504250	20150	20150	20150	20150	0
407	20230607	120100	127504250	20150	20150	20150	20150	0
408	20230607	120000	127504250	20150	20150	20150	20150	1
409	20230607	115900	127484100	20150	20150	20150	20150	22
410	20230607	115800	127040800	20100	20100	20100	20100	0
411	20230607	115700	127040800	20100	20100	20100	20100	0
412	20230607	115600	127040800	20100	20100	20100	20100	0
413	20230607	115500	127040800	20100	20100	20100	20100	1
414	20230607	115400	127020700	20150	20150	20150	20150	110
415	20230607	115300	124804200	20150	20150	20150	20150	64
416	20230607	115200	123514600	20150	20150	20150	20150	42
417	20230607	115100	122668300	20150	20150	20150	20150	0
418	20230607	115000	122668300	20150	20150	20150	20150	2
419	20230607	114900	122628000	20150	20150	20150	20150	17
420	20230607	114800	122285450	20150	20150	20150	20150	0
421	20230607	114700	122285450	20150	20150	20150	20150	11
422	20230607	114600	122063800	20150	20150	20150	20150	0
423	20230607	114500	122063800	20150	20150	20150	20150	0
424	20230607	114400	122063800	20150	20150	20150	20150	3
425	20230607	114300	122003350	20150	20150	20150	20150	60
426	20230607	114200	120794350	20150	20150	20150	20150	0
427	20230607	114100	120794350	20150	20150	20150	20150	33
428	20230607	114000	120129400	20150	20150	20150	20150	0
429	20230607	113900	120129400	20150	20150	20150	20150	0
430	20230607	113800	120129400	20150	20150	20150	20150	0
431	20230607	113700	120129400	20150	20150	20150	20150	0
432	20230607	113600	120129400	20150	20150	20150	20150	0
433	20230607	113500	120129400	20150	20150	20150	20150	110
434	20230607	113400	117912900	20150	20150	20150	20150	2
435	20230607	113300	117872600	20150	20150	20150	20150	40
436	20230607	113200	117066600	20200	20200	20200	20200	0
437	20230607	113100	117066600	20200	20200	20200	20200	1
438	20230607	113000	117046400	20200	20200	20200	20200	1
439	20230607	112900	117026200	20200	20200	20200	20200	1
440	20230607	112800	117006000	20200	20200	20200	20200	0
441	20230607	112700	117006000	20200	20200	20200	20200	0
442	20230607	112600	117006000	20200	20200	20200	20200	0
443	20230607	112500	117006000	20200	20200	20200	20200	0
444	20230607	112400	117006000	20200	20200	20200	20200	0
445	20230607	112300	117006000	20200	20200	20200	20200	21
446	20230607	112200	116581800	20200	20150	20200	20150	3
447	20230607	112100	116521300	20200	20200	20200	20200	5
448	20230607	112000	116420300	20200	20200	20200	20200	0
449	20230607	111900	116420300	20200	20200	20200	20200	0
450	20230607	111800	116420300	20200	20200	20200	20200	0
451	20230607	111700	116420300	20200	20200	20200	20200	0
452	20230607	111600	116420300	20200	20200	20200	20200	6
453	20230607	111500	116299100	20150	20150	20150	20150	0
454	20230607	111400	116299100	20150	20150	20150	20150	0
455	20230607	111300	116299100	20150	20150	20150	20150	0
456	20230607	111200	116299100	20150	20150	20150	20150	0
457	20230607	111100	116299100	20150	20150	20150	20150	1
458	20230607	111000	116278950	20150	20150	20150	20150	100
459	20230607	110900	114263950	20150	20150	20150	20150	0
460	20230607	110800	114263950	20150	20150	20150	20150	0
461	20230607	110700	114263950	20150	20150	20150	20150	0
462	20230607	110600	114263950	20150	20150	20150	20150	0
463	20230607	110500	114263950	20150	20200	20200	20150	22
464	20230607	110400	113820550	20150	20150	20150	20150	95
465	20230607	110300	111906300	20150	20150	20150	20150	21
466	20230607	110200	111483150	20150	20150	20150	20150	0
467	20230607	110100	111483150	20150	20150	20150	20150	12
468	20230607	110000	111241350	20150	20150	20150	20150	1
469	20230607	105900	111221200	20200	20200	20200	20200	0
470	20230607	105800	111221200	20200	20200	20200	20200	50
471	20230607	105700	110211200	20200	20200	20200	20200	0
472	20230607	105600	110211200	20200	20200	20200	20200	21
473	20230607	105500	109787000	20200	20200	20200	20200	0
474	20230607	105400	109787000	20200	20200	20200	20200	0
475	20230607	105300	109787000	20200	20200	20200	20200	6
476	20230607	105200	109665800	20200	20200	20200	20200	0
477	20230607	105100	109665800	20200	20200	20200	20200	0
478	20230607	105000	109665800	20200	20200	20200	20200	0
479	20230607	104900	109665800	20200	20200	20200	20200	0
480	20230607	104800	109665800	20200	20200	20200	20200	0
481	20230607	104700	109665800	20200	20200	20200	20200	6
482	20230607	104600	109544600	20200	20200	20200	20200	0
483	20230607	104500	109544600	20200	20200	20200	20200	0
484	20230607	104400	109544600	20200	20200	20200	20200	0
485	20230607	104300	109544600	20200	20200	20200	20200	0
486	20230607	104200	109544600	20200	20200	20200	20200	133
487	20230607	104100	106858000	20200	20200	20200	20200	0
488	20230607	104000	106858000	20200	20200	20200	20200	0
489	20230607	103900	106858000	20200	20200	20200	20200	0
490	20230607	103800	106858000	20200	20200	20200	20200	10
491	20230607	103700	106656000	20200	20200	20200	20200	145
492	20230607	103600	103727000	20200	20200	20200	20200	127
493	20230607	103500	101161600	20200	20250	20250	20200	14
494	20230607	103400	100878750	20250	20250	20250	20250	17
495	20230607	103300	100534500	20250	20250	20250	20250	0
496	20230607	103200	100534500	20250	20250	20250	20250	2
497	20230607	103100	100494000	20250	20250	20250	20250	0
498	20230607	103000	100494000	20250	20250	20250	20250	30
499	20230607	102900	99886500	20250	20250	20250	20250	0
500	20230607	102800	99886500	20250	20250	20250	20250	5
501	20230607	102700	99785250	20200	20200	20200	20200	0
502	20230607	102600	99785250	20200	20200	20200	20200	45
503	20230607	102500	98876250	20200	20150	20200	20150	12
504	20230607	102400	98633950	20150	20150	20150	20150	0
505	20230607	102300	98633950	20150	20150	20150	20150	0
506	20230607	102200	98633950	20150	20150	20150	20150	0
507	20230607	102100	98633950	20150	20200	20200	20150	49
508	20230607	102000	97646250	20200	20200	20200	20200	60
509	20230607	101900	96434250	20200	20200	20200	20200	0
510	20230607	101800	96434250	20200	20200	20200	20200	0
511	20230607	101700	96434250	20200	20200	20200	20200	0
512	20230607	101600	96434250	20200	20200	20200	20200	0
513	20230607	101500	96434250	20200	20200	20200	20200	1
514	20230607	101400	96414050	20200	20200	20200	20200	0
515	20230607	101300	96414050	20200	20200	20200	20200	0
516	20230607	101200	96414050	20200	20200	20200	20200	44
517	20230607	101100	95525250	20200	20200	20250	20200	109
518	20230607	101000	93323200	20200	20200	20200	20200	0
519	20230607	100900	93323200	20200	20200	20200	20200	6
520	20230607	100800	93202000	20200	20200	20200	20200	0
521	20230607	100700	93202000	20200	20200	20200	20200	0
522	20230607	100600	93202000	20200	20200	20200	20200	162
523	20230607	100500	89929600	20200	20200	20200	20200	21
524	20230607	100400	89505400	20200	20150	20200	20150	38
525	20230607	100300	88739500	20150	20150	20150	20150	0
526	20230607	100200	88739500	20150	20200	20200	20150	15
527	20230607	100100	88437000	20200	20200	20200	20200	5
528	20230607	100000	88336000	20200	20200	20200	20200	4
529	20230607	095900	88255200	20150	20150	20150	20150	7
530	20230607	095800	88114150	20150	20150	20150	20150	0
531	20230607	095700	88114150	20150	20150	20150	20150	21
532	20230607	095600	87691000	20150	20150	20150	20150	100
533	20230607	095500	85676000	20150	20150	20150	20150	156
534	20230607	095400	82532600	20150	20150	20150	20150	0
535	20230607	095300	82532600	20150	20150	20150	20150	2
536	20230607	095200	82492300	20150	20150	20150	20150	0
537	20230607	095100	82492300	20150	20150	20150	20150	207
538	20230607	095000	78321250	20150	20150	20150	20150	0
539	20230607	094900	78321250	20150	20150	20150	20150	0
540	20230607	094800	78321250	20150	20150	20250	20150	112
541	20230607	094700	76063350	20150	20150	20150	20150	141
542	20230607	094600	73222200	20250	20150	20250	20150	379
543	20230607	094500	65578200	20150	20150	20150	20150	0
544	20230607	094400	65578200	20150	20150	20150	20150	0
545	20230607	094300	65578200	20150	20150	20150	20150	0
546	20230607	094200	65578200	20150	20150	20150	20150	0
547	20230607	094100	65578200	20150	20150	20150	20150	10
548	20230607	094000	65376700	20150	20150	20150	20150	0
549	20230607	093900	65376700	20150	20150	20150	20150	0
550	20230607	093800	65376700	20150	20150	20150	20150	20
551	20230607	093700	64973700	20150	20150	20150	20150	6
552	20230607	093600	64852800	20150	20150	20150	20150	1
553	20230607	093500	64832650	20100	20100	20100	20100	0
554	20230607	093400	64832650	20100	20100	20100	20100	299
555	20230607	093300	58822750	20100	20100	20100	20100	1
556	20230607	093200	58802650	20050	20050	20050	20050	0
557	20230607	093100	58802650	20050	20050	20050	20050	20
558	20230607	093000	58401650	20050	20050	20050	20050	0
559	20230607	092900	58401650	20050	20050	20050	20050	0
560	20230607	092800	58401650	20050	20050	20050	20050	102
561	20230607	092700	56356550	20050	20050	20050	20050	2
562	20230607	092600	56316450	20050	20050	20050	20050	0
563	20230607	092500	56316450	20050	20050	20050	20050	5
564	20230607	092400	56216200	20050	20050	20050	20050	0
565	20230607	092300	56216200	20050	20050	20050	20050	51
566	20230607	092200	55193650	20050	20050	20050	20050	0
567	20230607	092100	55193650	20050	20100	20100	20000	210
568	20230607	092000	50979100	20150	20150	20150	20150	76
569	20230607	091900	49447700	20150	20150	20150	20150	10
570	20230607	091800	49246200	20150	20150	20150	20150	12
571	20230607	091700	49004400	20150	20100	20150	20100	106
572	20230607	091600	46873500	20100	20100	20100	20100	98
573	20230607	091500	44903700	20100	20100	20100	20100	2
574	20230607	091400	44863500	20100	20100	20100	20100	0
575	20230607	091300	44863500	20100	20050	20100	20050	315
576	20230607	091200	38537000	20050	20050	20050	20050	0
577	20230607	091100	38537000	20050	20050	20050	20050	103
578	20230607	091000	36471850	20000	20000	20000	20000	0
579	20230607	090900	36471850	20000	20000	20000	20000	261
580	20230607	090800	31251850	20000	20000	20000	20000	456
581	20230607	090700	22131850	20050	20000	20050	20000	374
582	20230607	090600	14648150	20050	20050	20050	20050	26
583	20230607	090500	14126850	20100	20100	20100	20100	100
584	20230607	090400	12116850	20100	20100	20100	20100	0
585	20230607	090300	12116850	20100	20100	20100	20100	223
586	20230607	090200	7634550	20100	20100	20100	20100	114
587	20230607	090100	5343150	20150	20150	20150	20150	21
588	20230607	090000	4920000	20000	20000	20000	20000	244