KissMeData/200130/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205700	981870200	21350	21350	21350	21350	1567
3	20230602	205600	981870200	21350	21350	21350	21350	0
4	20230602	205500	981870200	21350	21350	21350	21350	0
5	20230602	205400	981870200	21350	21350	21350	21350	0
6	20230602	205300	981870200	21350	21350	21350	21350	0
7	20230602	205200	981870200	21350	21350	21350	21350	0
8	20230602	205100	981870200	21350	21350	21350	21350	0
9	20230602	205000	981870200	21350	21350	21350	21350	0
10	20230602	204900	981870200	21350	21350	21350	21350	0
11	20230602	204800	981870200	21350	21350	21350	21350	0
12	20230602	204700	981870200	21350	21350	21350	21350	0
13	20230602	204600	981870200	21350	21350	21350	21350	0
14	20230602	204500	981870200	21350	21350	21350	21350	0
15	20230602	204400	981870200	21350	21350	21350	21350	0
16	20230602	204300	981870200	21350	21350	21350	21350	0
17	20230602	204200	981870200	21350	21350	21350	21350	0
18	20230602	204100	981870200	21350	21350	21350	21350	0
19	20230602	204000	981870200	21350	21350	21350	21350	0
20	20230602	203900	981870200	21350	21350	21350	21350	0
21	20230602	203800	981870200	21350	21350	21350	21350	0
22	20230602	203700	981870200	21350	21350	21350	21350	0
23	20230602	203600	981870200	21350	21350	21350	21350	0
24	20230602	203500	981870200	21350	21350	21350	21350	0
25	20230602	203400	981870200	21350	21350	21350	21350	0
26	20230602	203300	981870200	21350	21350	21350	21350	0
27	20230602	203200	981870200	21350	21350	21350	21350	0
28	20230602	203100	981870200	21350	21350	21350	21350	0
29	20230602	203000	981870200	21350	21350	21350	21350	0
30	20230602	202900	981870200	21350	21350	21350	21350	0
31	20230602	202800	981870200	21350	21350	21350	21350	0
32	20230602	202700	981870200	21350	21350	21350	21350	1567
33	20230602	202600	981870200	21350	21350	21350	21350	0
34	20230602	202500	981870200	21350	21350	21350	21350	0
35	20230602	202400	981870200	21350	21350	21350	21350	0
36	20230602	202300	981870200	21350	21350	21350	21350	0
37	20230602	202200	981870200	21350	21350	21350	21350	0
38	20230602	202100	981870200	21350	21350	21350	21350	0
39	20230602	202000	981870200	21350	21350	21350	21350	0
40	20230602	201900	981870200	21350	21350	21350	21350	0
41	20230602	201800	981870200	21350	21350	21350	21350	0
42	20230602	201700	981870200	21350	21350	21350	21350	0
43	20230602	201600	981870200	21350	21350	21350	21350	0
44	20230602	201500	981870200	21350	21350	21350	21350	0
45	20230602	201400	981870200	21350	21350	21350	21350	0
46	20230602	201300	981870200	21350	21350	21350	21350	0
47	20230602	201200	981870200	21350	21350	21350	21350	0
48	20230602	201100	981870200	21350	21350	21350	21350	0
49	20230602	201000	981870200	21350	21350	21350	21350	0
50	20230602	200900	981870200	21350	21350	21350	21350	0
51	20230602	200800	981870200	21350	21350	21350	21350	0
52	20230602	200700	981870200	21350	21350	21350	21350	0
53	20230602	200600	981870200	21350	21350	21350	21350	0
54	20230602	200500	981870200	21350	21350	21350	21350	0
55	20230602	200400	981870200	21350	21350	21350	21350	0
56	20230602	200300	981870200	21350	21350	21350	21350	0
57	20230602	200200	981870200	21350	21350	21350	21350	0
58	20230602	200100	981870200	21350	21350	21350	21350	0
59	20230602	200000	981870200	21350	21350	21350	21350	0
60	20230602	195900	981870200	21350	21350	21350	21350	0
61	20230602	195800	981870200	21350	21350	21350	21350	0
62	20230602	195700	981870200	21350	21350	21350	21350	1567
63	20230602	195600	981870200	21350	21350	21350	21350	0
64	20230602	195500	981870200	21350	21350	21350	21350	0
65	20230602	195400	981870200	21350	21350	21350	21350	0
66	20230602	195300	981870200	21350	21350	21350	21350	0
67	20230602	195200	981870200	21350	21350	21350	21350	0
68	20230602	195100	981870200	21350	21350	21350	21350	0
69	20230602	195000	981870200	21350	21350	21350	21350	0
70	20230602	194900	981870200	21350	21350	21350	21350	0
71	20230602	194800	981870200	21350	21350	21350	21350	0
72	20230602	194700	981870200	21350	21350	21350	21350	0
73	20230602	194600	981870200	21350	21350	21350	21350	0
74	20230602	194500	981870200	21350	21350	21350	21350	0
75	20230602	194400	981870200	21350	21350	21350	21350	0
76	20230602	194300	981870200	21350	21350	21350	21350	0
77	20230602	194200	981870200	21350	21350	21350	21350	0
78	20230602	194100	981870200	21350	21350	21350	21350	0
79	20230602	194000	981870200	21350	21350	21350	21350	0
80	20230602	193900	981870200	21350	21350	21350	21350	0
81	20230602	193800	981870200	21350	21350	21350	21350	0
82	20230602	193700	981870200	21350	21350	21350	21350	0
83	20230602	193600	981870200	21350	21350	21350	21350	0
84	20230602	193500	981870200	21350	21350	21350	21350	0
85	20230602	193400	981870200	21350	21350	21350	21350	0
86	20230602	193300	981870200	21350	21350	21350	21350	0
87	20230602	193200	981870200	21350	21350	21350	21350	0
88	20230602	193100	981870200	21350	21350	21350	21350	0
89	20230602	193000	981870200	21350	21350	21350	21350	0
90	20230602	192900	981870200	21350	21350	21350	21350	0
91	20230602	192800	981870200	21350	21350	21350	21350	0
92	20230602	192700	981870200	21350	21350	21350	21350	1567
93	20230602	192600	981870200	21350	21350	21350	21350	0
94	20230602	192500	981870200	21350	21350	21350	21350	0
95	20230602	192400	981870200	21350	21350	21350	21350	0
96	20230602	192300	981870200	21350	21350	21350	21350	0
97	20230602	192200	981870200	21350	21350	21350	21350	0
98	20230602	192100	981870200	21350	21350	21350	21350	0
99	20230602	192000	981870200	21350	21350	21350	21350	0
100	20230602	191900	981870200	21350	21350	21350	21350	0
101	20230602	191800	981870200	21350	21350	21350	21350	0
102	20230602	191700	981870200	21350	21350	21350	21350	0
103	20230602	191600	981870200	21350	21350	21350	21350	0
104	20230602	191500	981870200	21350	21350	21350	21350	0
105	20230602	191400	981870200	21350	21350	21350	21350	0
106	20230602	191300	981870200	21350	21350	21350	21350	0
107	20230602	191200	981870200	21350	21350	21350	21350	0
108	20230602	191100	981870200	21350	21350	21350	21350	0
109	20230602	191000	981870200	21350	21350	21350	21350	0
110	20230602	190900	981870200	21350	21350	21350	21350	0
111	20230602	190800	981870200	21350	21350	21350	21350	0
112	20230602	190700	981870200	21350	21350	21350	21350	0
113	20230602	190600	981870200	21350	21350	21350	21350	0
114	20230602	190500	981870200	21350	21350	21350	21350	0
115	20230602	190400	981870200	21350	21350	21350	21350	0
116	20230602	190300	981870200	21350	21350	21350	21350	0
117	20230602	190200	981870200	21350	21350	21350	21350	0
118	20230602	190100	981870200	21350	21350	21350	21350	0
119	20230602	190000	981870200	21350	21350	21350	21350	0
120	20230602	185900	981870200	21350	21350	21350	21350	0
121	20230602	185800	981870200	21350	21350	21350	21350	0
122	20230602	185700	981870200	21350	21350	21350	21350	1567
123	20230602	185600	981870200	21350	21350	21350	21350	0
124	20230602	185500	981870200	21350	21350	21350	21350	0
125	20230602	185400	981870200	21350	21350	21350	21350	0
126	20230602	185300	981870200	21350	21350	21350	21350	0
127	20230602	185200	981870200	21350	21350	21350	21350	0
128	20230602	185100	981870200	21350	21350	21350	21350	0
129	20230602	185000	981870200	21350	21350	21350	21350	0
130	20230602	184900	981870200	21350	21350	21350	21350	0
131	20230602	184800	981870200	21350	21350	21350	21350	0
132	20230602	184700	981870200	21350	21350	21350	21350	0
133	20230602	184600	981870200	21350	21350	21350	21350	0
134	20230602	184500	981870200	21350	21350	21350	21350	0
135	20230602	184400	981870200	21350	21350	21350	21350	0
136	20230602	184300	981870200	21350	21350	21350	21350	0
137	20230602	184200	981870200	21350	21350	21350	21350	0
138	20230602	184100	981870200	21350	21350	21350	21350	0
139	20230602	184000	981870200	21350	21350	21350	21350	0
140	20230602	183900	981870200	21350	21350	21350	21350	0
141	20230602	183800	981870200	21350	21350	21350	21350	0
142	20230602	183700	981870200	21350	21350	21350	21350	0
143	20230602	183600	981870200	21350	21350	21350	21350	0
144	20230602	183500	981870200	21350	21350	21350	21350	0
145	20230602	183400	981870200	21350	21350	21350	21350	0
146	20230602	183300	981870200	21350	21350	21350	21350	0
147	20230602	183200	981870200	21350	21350	21350	21350	0
148	20230602	183100	981870200	21350	21350	21350	21350	0
149	20230602	183000	981870200	21350	21350	21350	21350	0
150	20230602	182900	981870200	21350	21350	21350	21350	0
151	20230602	182800	981870200	21350	21350	21350	21350	0
152	20230602	182700	981870200	21350	21350	21350	21350	1567
153	20230602	182600	981870200	21350	21350	21350	21350	0
154	20230602	182500	981870200	21350	21350	21350	21350	0
155	20230602	182400	981870200	21350	21350	21350	21350	0
156	20230602	182300	981870200	21350	21350	21350	21350	0
157	20230602	182200	981870200	21350	21350	21350	21350	0
158	20230602	182100	981870200	21350	21350	21350	21350	0
159	20230602	182000	981870200	21350	21350	21350	21350	0
160	20230602	181900	981870200	21350	21350	21350	21350	0
161	20230602	181800	981870200	21350	21350	21350	21350	0
162	20230602	181700	981870200	21350	21350	21350	21350	0
163	20230602	181600	981870200	21350	21350	21350	21350	0
164	20230602	181500	981870200	21350	21350	21350	21350	0
165	20230602	181400	981870200	21350	21350	21350	21350	0
166	20230602	181300	981870200	21350	21350	21350	21350	0
167	20230602	181200	981870200	21350	21350	21350	21350	0
168	20230602	181100	981870200	21350	21350	21350	21350	0
169	20230602	181000	981870200	21350	21350	21350	21350	0
170	20230602	180900	981870200	21350	21350	21350	21350	0
171	20230602	180800	981870200	21350	21350	21350	21350	0
172	20230602	180700	981870200	21350	21350	21350	21350	0
173	20230602	180600	981870200	21350	21350	21350	21350	0
174	20230602	180500	981870200	21350	21350	21350	21350	0
175	20230602	180400	981870200	21350	21350	21350	21350	0
176	20230602	180300	981870200	21350	21350	21350	21350	0
177	20230602	180200	981870200	21350	21350	21350	21350	0
178	20230602	180100	981870200	21350	21350	21350	21350	0
179	20230602	180000	981870200	21350	21350	21350	21350	0
180	20230602	175900	981870200	21350	21350	21350	21350	0
181	20230602	175800	981870200	21350	21350	21350	21350	0
182	20230602	175700	981870200	21350	21350	21350	21350	1567
183	20230602	175600	981870200	21350	21350	21350	21350	0
184	20230602	175500	981870200	21350	21350	21350	21350	0
185	20230602	175400	981870200	21350	21350	21350	21350	0
186	20230602	175300	981870200	21350	21350	21350	21350	0
187	20230602	175200	981870200	21350	21350	21350	21350	0
188	20230602	175100	981870200	21350	21350	21350	21350	0
189	20230602	175000	981870200	21350	21350	21350	21350	0
190	20230602	174900	981870200	21350	21350	21350	21350	0
191	20230602	174800	981870200	21350	21350	21350	21350	0
192	20230602	174700	981870200	21350	21350	21350	21350	0
193	20230602	174600	981870200	21350	21350	21350	21350	0
194	20230602	174500	981870200	21350	21350	21350	21350	0
195	20230602	174400	981870200	21350	21350	21350	21350	0
196	20230602	174300	981870200	21350	21350	21350	21350	0
197	20230602	174200	981870200	21350	21350	21350	21350	0
198	20230602	174100	981870200	21350	21350	21350	21350	0
199	20230602	174000	981870200	21350	21350	21350	21350	0
200	20230602	173900	981870200	21350	21350	21350	21350	0
201	20230602	173800	981870200	21350	21350	21350	21350	0
202	20230602	173700	981870200	21350	21350	21350	21350	0
203	20230602	173600	981870200	21350	21350	21350	21350	0
204	20230602	173500	981870200	21350	21350	21350	21350	0
205	20230602	173400	981870200	21350	21350	21350	21350	0
206	20230602	173300	981870200	21350	21350	21350	21350	0
207	20230602	173200	981870200	21350	21350	21350	21350	0
208	20230602	173100	981870200	21350	21350	21350	21350	0
209	20230602	173000	981870200	21350	21350	21350	21350	0
210	20230602	172900	981870200	21350	21350	21350	21350	0
211	20230602	172800	981870200	21350	21350	21350	21350	0
212	20230602	172700	981870200	21350	21350	21350	21350	1567
213	20230602	172600	981870200	21350	21350	21350	21350	0
214	20230602	172500	981870200	21350	21350	21350	21350	0
215	20230602	172400	981870200	21350	21350	21350	21350	0
216	20230602	172300	981870200	21350	21350	21350	21350	0
217	20230602	172200	981870200	21350	21350	21350	21350	0
218	20230602	172100	981870200	21350	21350	21350	21350	0
219	20230602	172000	981870200	21350	21350	21350	21350	0
220	20230602	171900	981870200	21350	21350	21350	21350	0
221	20230602	171800	981870200	21350	21350	21350	21350	0
222	20230602	171700	981870200	21350	21350	21350	21350	0
223	20230602	171600	981870200	21350	21350	21350	21350	0
224	20230602	171500	981870200	21350	21350	21350	21350	0
225	20230602	171400	981870200	21350	21350	21350	21350	0
226	20230602	171300	981870200	21350	21350	21350	21350	0
227	20230602	171200	981870200	21350	21350	21350	21350	0
228	20230602	171100	981870200	21350	21350	21350	21350	0
229	20230602	171000	981870200	21350	21350	21350	21350	0
230	20230602	170900	981870200	21350	21350	21350	21350	0
231	20230602	170800	981870200	21350	21350	21350	21350	0
232	20230602	170700	981870200	21350	21350	21350	21350	0
233	20230602	170600	981870200	21350	21350	21350	21350	0
234	20230602	170500	981870200	21350	21350	21350	21350	0
235	20230602	170400	981870200	21350	21350	21350	21350	0
236	20230602	170300	981870200	21350	21350	21350	21350	0
237	20230602	170200	981870200	21350	21350	21350	21350	0
238	20230602	170100	981870200	21350	21350	21350	21350	0
239	20230602	170000	981870200	21350	21350	21350	21350	0
240	20230602	165900	981870200	21350	21350	21350	21350	0
241	20230602	165800	981870200	21350	21350	21350	21350	0
242	20230602	165700	981870200	21350	21350	21350	21350	1567
243	20230602	165600	981870200	21350	21350	21350	21350	0
244	20230602	165500	981870200	21350	21350	21350	21350	0
245	20230602	165400	981870200	21350	21350	21350	21350	0
246	20230602	165300	981870200	21350	21350	21350	21350	0
247	20230602	165200	981870200	21350	21350	21350	21350	0
248	20230602	165100	981870200	21350	21350	21350	21350	0
249	20230602	165000	981870200	21350	21350	21350	21350	0
250	20230602	164900	981870200	21350	21350	21350	21350	0
251	20230602	164800	981870200	21350	21350	21350	21350	0
252	20230602	164700	981870200	21350	21350	21350	21350	0
253	20230602	164600	981870200	21350	21350	21350	21350	0
254	20230602	164500	981870200	21350	21350	21350	21350	0
255	20230602	164400	981870200	21350	21350	21350	21350	0
256	20230602	164300	981870200	21350	21350	21350	21350	0
257	20230602	164200	981870200	21350	21350	21350	21350	0
258	20230602	164100	981870200	21350	21350	21350	21350	0
259	20230602	164000	981870200	21350	21350	21350	21350	0
260	20230602	163900	981870200	21350	21350	21350	21350	0
261	20230602	163800	981870200	21350	21350	21350	21350	0
262	20230602	163700	981870200	21350	21350	21350	21350	0
263	20230602	163600	981870200	21350	21350	21350	21350	0
264	20230602	163500	981870200	21350	21350	21350	21350	0
265	20230602	163400	981870200	21350	21350	21350	21350	0
266	20230602	163300	981870200	21350	21350	21350	21350	0
267	20230602	163200	981870200	21350	21350	21350	21350	0
268	20230602	163100	981870200	21350	21350	21350	21350	0
269	20230602	163000	981870200	21350	21350	21350	21350	0
270	20230602	162900	981870200	21350	21350	21350	21350	0
271	20230602	162800	981870200	21350	21350	21350	21350	0
272	20230602	162700	981870200	21350	21350	21350	21350	1567
273	20230602	162600	981870200	21350	21350	21350	21350	0
274	20230602	162500	981870200	21350	21350	21350	21350	0
275	20230602	162400	981870200	21350	21350	21350	21350	0
276	20230602	162300	981870200	21350	21350	21350	21350	0
277	20230602	162200	981870200	21350	21350	21350	21350	0
278	20230602	162100	981870200	21350	21350	21350	21350	0
279	20230602	162000	981870200	21350	21350	21350	21350	0
280	20230602	161900	981870200	21350	21350	21350	21350	0
281	20230602	161800	981870200	21350	21350	21350	21350	0
282	20230602	161700	981870200	21350	21350	21350	21350	0
283	20230602	161600	981870200	21350	21350	21350	21350	0
284	20230602	161500	981870200	21350	21350	21350	21350	0
285	20230602	161400	981870200	21350	21350	21350	21350	0
286	20230602	161300	981870200	21350	21350	21350	21350	0
287	20230602	161200	981870200	21350	21350	21350	21350	0
288	20230602	161100	981870200	21350	21350	21350	21350	0
289	20230602	161000	981870200	21350	21350	21350	21350	0
290	20230602	160900	981870200	21350	21350	21350	21350	0
291	20230602	160800	981870200	21350	21350	21350	21350	0
292	20230602	160700	981870200	21350	21350	21350	21350	0
293	20230602	160600	981870200	21350	21350	21350	21350	0
294	20230602	160500	981870200	21350	21350	21350	21350	0
295	20230602	160400	981870200	21350	21350	21350	21350	0
296	20230602	160300	981870200	21350	21350	21350	21350	0
297	20230602	160200	981870200	21350	21350	21350	21350	0
298	20230602	160100	981870200	21350	21350	21350	21350	0
299	20230602	160000	981870200	21350	21350	21350	21350	0
300	20230602	155900	981870200	21350	21350	21350	21350	0
301	20230602	155800	981870200	21350	21350	21350	21350	0
302	20230602	155700	981870200	21350	21350	21350	21350	1567
303	20230602	155600	981870200	21350	21350	21350	21350	0
304	20230602	155500	981870200	21350	21350	21350	21350	0
305	20230602	155400	981870200	21350	21350	21350	21350	0
306	20230602	155300	981870200	21350	21350	21350	21350	0
307	20230602	155200	981870200	21350	21350	21350	21350	0
308	20230602	155100	981870200	21350	21350	21350	21350	0
309	20230602	155000	981870200	21350	21350	21350	21350	0
310	20230602	154900	981870200	21350	21350	21350	21350	0
311	20230602	154800	981870200	21350	21350	21350	21350	0
312	20230602	154700	981870200	21350	21350	21350	21350	0
313	20230602	154600	981870200	21350	21350	21350	21350	0
314	20230602	154500	981870200	21350	21350	21350	21350	0
315	20230602	154400	981870200	21350	21350	21350	21350	0
316	20230602	154300	981870200	21350	21350	21350	21350	0
317	20230602	154200	981870200	21350	21350	21350	21350	0
318	20230602	154100	981870200	21350	21350	21350	21350	0
319	20230602	154000	981870200	21350	21350	21350	21350	0
320	20230602	153900	981870200	21350	21350	21350	21350	0
321	20230602	153800	981870200	21350	21350	21350	21350	0
322	20230602	153700	981870200	21350	21350	21350	21350	0
323	20230602	153600	981870200	21350	21350	21350	21350	0
324	20230602	153500	981870200	21350	21350	21350	21350	0
325	20230602	153400	981870200	21350	21350	21350	21350	0
326	20230602	153300	981870200	21350	21350	21350	21350	0
327	20230602	153200	981870200	21350	21350	21350	21350	0
328	20230602	153100	981870200	21350	21350	21350	21350	0
329	20230602	153000	981870200	21350	21350	21350	21350	1567
330	20230602	152900	948414750	21300	21300	21300	21300	0
331	20230602	152800	948414750	21300	21300	21300	21300	0
332	20230602	152700	948414750	21300	21300	21300	21300	0
333	20230602	152600	948414750	21300	21300	21300	21300	0
334	20230602	152500	948414750	21300	21300	21300	21300	0
335	20230602	152400	948414750	21300	21300	21300	21300	0
336	20230602	152300	948414750	21300	21300	21300	21300	0
337	20230602	152200	948414750	21300	21300	21300	21300	0
338	20230602	152100	948414750	21300	21300	21300	21300	0
339	20230602	152000	948414750	21300	21300	21300	21300	0
340	20230602	151900	948414750	21300	21300	21300	21250	465
341	20230602	151800	938510300	21300	21300	21300	21300	8
342	20230602	151700	938339900	21250	21350	21350	21250	1296
343	20230602	151600	910719650	21350	21400	21400	21350	311
344	20230602	151500	904079250	21400	21350	21400	21350	42
345	20230602	151400	903181050	21400	21350	21400	21350	230
346	20230602	151300	898269300	21350	21350	21350	21350	866
347	20230602	151200	879780200	21300	21300	21300	21300	2
348	20230602	151100	879737600	21300	21300	21300	21300	416
349	20230602	151000	870876800	21300	21300	21300	21300	2
350	20230602	150900	870834200	21350	21350	21350	21350	18
351	20230602	150800	870449900	21250	21250	21250	21250	1
352	20230602	150700	870428650	21250	21250	21250	21250	49
353	20230602	150600	869387400	21250	21300	21300	21250	1114
354	20230602	150500	845674350	21250	21250	21250	21250	2
355	20230602	150400	845631850	21250	21250	21250	21250	12
356	20230602	150300	845376850	21250	21250	21250	21250	2
357	20230602	150200	845334350	21250	21250	21250	21250	0
358	20230602	150100	845334350	21250	21250	21250	21250	0
359	20230602	150000	845334350	21250	21250	21250	21250	3
360	20230602	145900	845270600	21250	21250	21250	21250	0
361	20230602	145800	845270600	21250	21300	21300	21250	4
362	20230602	145700	845185550	21300	21350	21350	21300	406
363	20230602	145600	836536950	21350	21300	21350	21300	12
364	20230602	145500	836280900	21300	21300	21300	21300	1
365	20230602	145400	836259600	21300	21300	21300	21300	0
366	20230602	145300	836259600	21300	21300	21300	21300	2
367	20230602	145200	836217000	21300	21300	21300	21300	0
368	20230602	145100	836217000	21300	21300	21300	21300	2
369	20230602	145000	836174400	21300	21300	21300	21300	0
370	20230602	144900	836174400	21300	21300	21300	21300	0
371	20230602	144800	836174400	21300	21300	21300	21300	6
372	20230602	144700	836046600	21300	21300	21300	21300	20
373	20230602	144600	835620600	21300	21300	21300	21300	655
374	20230602	144500	821669100	21350	21350	21350	21350	18
375	20230602	144400	821284800	21350	21350	21350	21350	7
376	20230602	144300	821135350	21300	21300	21300	21300	1
377	20230602	144200	821114050	21300	21300	21300	21300	0
378	20230602	144100	821114050	21300	21300	21300	21300	2
379	20230602	144000	821071450	21350	21350	21350	21350	4
380	20230602	143900	820986050	21350	21350	21350	21350	8
381	20230602	143800	820815250	21350	21350	21350	21300	14
382	20230602	143700	820516450	21350	21350	21350	21350	14
383	20230602	143600	820217550	21350	21350	21350	21300	23
384	20230602	143500	819727100	21350	21350	21350	21350	7
385	20230602	143400	819577650	21350	21300	21350	21300	44
386	20230602	143300	818638350	21350	21300	21350	21300	364
387	20230602	143200	810884550	21200	21350	21350	21200	2768
388	20230602	143100	752127200	21350	21350	21350	21300	58
389	20230602	143000	750889000	21350	21350	21350	21350	309
390	20230602	142900	744291850	21350	21350	21350	21300	13
391	20230602	142800	744014350	21350	21350	21350	21350	21
392	20230602	142700	743566000	21300	21300	21300	21300	0
393	20230602	142600	743566000	21300	21300	21350	21300	1258
394	20230602	142500	716746800	21300	21300	21300	21300	180
395	20230602	142400	712912800	21250	21250	21250	21250	2
396	20230602	142300	712870300	21250	21250	21250	21250	0
397	20230602	142200	712870300	21250	21250	21250	21250	0
398	20230602	142100	712870300	21250	21300	21300	21250	6
399	20230602	142000	712742600	21300	21300	21300	21300	1
400	20230602	141900	712721300	21250	21250	21250	21250	2
401	20230602	141800	712678800	21250	21300	21300	21250	8
402	20230602	141700	712508550	21250	21250	21250	21250	0
403	20230602	141600	712508550	21250	21250	21250	21250	41
404	20230602	141500	711637300	21250	21250	21250	21250	0
405	20230602	141400	711637300	21250	21250	21250	21250	2
406	20230602	141300	711594800	21250	21250	21250	21250	0
407	20230602	141200	711594800	21250	21250	21250	21250	2
408	20230602	141100	711552300	21250	21250	21250	21250	0
409	20230602	141000	711552300	21250	21250	21250	21250	10
410	20230602	140900	711339800	21250	21250	21250	21250	7
411	20230602	140800	711191050	21250	21250	21250	21250	14
412	20230602	140700	710893550	21250	21250	21250	21250	4
413	20230602	140600	710808550	21300	21300	21300	21300	4
414	20230602	140500	710723350	21300	21300	21300	21300	6
415	20230602	140400	710595550	21250	21250	21250	21250	92
416	20230602	140300	708640550	21300	21300	21300	21300	60
417	20230602	140200	707362550	21250	21250	21250	21250	12
418	20230602	140100	707107550	21300	21300	21300	21300	0
419	20230602	140000	707107550	21300	21250	21300	21250	389
420	20230602	135900	698841050	21250	21250	21250	21250	2
421	20230602	135800	698798550	21300	21300	21300	21300	20
422	20230602	135700	698372550	21300	21250	21300	21250	40
423	20230602	135600	697520800	21250	21250	21250	21250	0
424	20230602	135500	697520800	21250	21250	21250	21250	2
425	20230602	135400	697478300	21250	21250	21250	21250	50
426	20230602	135300	696415800	21250	21250	21250	21250	1
427	20230602	135200	696394550	21250	21300	21300	21250	3
428	20230602	135100	696330750	21250	21250	21250	21250	0
429	20230602	135000	696330750	21250	21250	21250	21250	1
430	20230602	134900	696309500	21250	21250	21250	21250	0
431	20230602	134800	696309500	21250	21250	21250	21250	3
432	20230602	134700	696245750	21250	21250	21250	21250	11
433	20230602	134600	696012000	21250	21300	21300	21250	858
434	20230602	134500	677744850	21300	21200	21300	21200	11
435	20230602	134400	677510750	21250	21250	21250	21250	4
436	20230602	134300	677425750	21200	21200	21200	21200	0
437	20230602	134200	677425750	21200	21200	21200	21200	2
438	20230602	134100	677383350	21200	21200	21200	21200	0
439	20230602	134000	677383350	21200	21250	21250	21200	12
440	20230602	133900	677128450	21250	21250	21250	21250	0
441	20230602	133800	677128450	21250	21200	21250	21200	9
442	20230602	133700	676937250	21250	21250	21250	21250	1
443	20230602	133600	676916000	21200	21200	21200	21200	0
444	20230602	133500	676916000	21200	21250	21250	21200	67
445	20230602	133400	675492350	21250	21250	21250	21250	239
446	20230602	133300	670413600	21250	21250	21250	21250	36
447	20230602	133200	669648600	21250	21250	21250	21250	1
448	20230602	133100	669627350	21250	21250	21250	21250	0
449	20230602	133000	669627350	21250	21250	21250	21250	2
450	20230602	132900	669584850	21250	21250	21250	21250	0
451	20230602	132800	669584850	21250	21250	21250	21250	12
452	20230602	132700	669329850	21250	21250	21250	21250	0
453	20230602	132600	669329850	21250	21250	21250	21250	0
454	20230602	132500	669329850	21250	21250	21250	21250	85
455	20230602	132400	667523600	21250	21300	21300	21250	6
456	20230602	132300	667395850	21300	21300	21300	21250	51
457	20230602	132200	666309650	21250	21250	21250	21250	0
458	20230602	132100	666309650	21250	21250	21250	21250	100
459	20230602	132000	664184650	21250	21300	21300	21250	398
460	20230602	131900	655727100	21250	21250	21250	21250	0
461	20230602	131800	655727100	21250	21300	21300	21250	11
462	20230602	131700	655493250	21300	21300	21300	21300	0
463	20230602	131600	655493250	21300	21300	21300	21300	50
464	20230602	131500	654428250	21300	21300	21300	21300	6
465	20230602	131400	654300450	21300	21300	21300	21300	0
466	20230602	131300	654300450	21300	21300	21300	21300	50
467	20230602	131200	653235450	21250	21250	21250	21250	0
468	20230602	131100	653235450	21250	21250	21250	21250	0
469	20230602	131000	653235450	21250	21250	21250	21250	0
470	20230602	130900	653235450	21250	21250	21250	21250	23
471	20230602	130800	652746700	21250	21250	21250	21250	171
472	20230602	130700	649112950	21300	21250	21300	21250	41
473	20230602	130600	648241600	21250	21250	21250	21250	1
474	20230602	130500	648220350	21250	21250	21250	21250	4
475	20230602	130400	648135350	21250	21250	21250	21250	15
476	20230602	130300	647816600	21250	21250	21250	21250	77
477	20230602	130200	646180350	21250	21250	21250	21250	14
478	20230602	130100	645882850	21250	21250	21250	21250	0
479	20230602	130000	645882850	21250	21250	21250	21200	46
480	20230602	125900	644905500	21250	21250	21250	21250	0
481	20230602	125800	644905500	21250	21250	21250	21250	0
482	20230602	125700	644905500	21250	21250	21250	21250	0
483	20230602	125600	644905500	21250	21250	21250	21250	42
484	20230602	125500	644013000	21250	21250	21250	21250	0
485	20230602	125400	644013000	21250	21250	21250	21250	0
486	20230602	125300	644013000	21250	21250	21250	21200	44
487	20230602	125200	643080050	21300	21300	21300	21300	0
488	20230602	125100	643080050	21300	21300	21300	21300	2
489	20230602	125000	643037450	21300	21300	21300	21300	2662
490	20230602	124900	586336850	21250	21250	21250	21250	253
491	20230602	124800	580960600	21250	21250	21250	21250	481
492	20230602	124700	570739350	21200	21200	21250	21200	791
493	20230602	124600	553940650	21200	21200	21200	21150	1374
494	20230602	124500	524828350	21200	21200	21200	21200	3
495	20230602	124400	524764750	21200	21200	21200	21200	210
496	20230602	124300	520312750	21200	21200	21200	21200	0
497	20230602	124200	520312750	21200	21200	21200	21200	346
498	20230602	124100	512977550	21250	21250	21250	21250	10
499	20230602	124000	512765050	21250	21250	21250	21250	6
500	20230602	123900	512637550	21200	21200	21200	21200	42
501	20230602	123800	511747150	21200	21200	21200	21200	0
502	20230602	123700	511747150	21200	21200	21200	21200	0
503	20230602	123600	511747150	21200	21200	21200	21200	0
504	20230602	123500	511747150	21200	21200	21200	21200	43
505	20230602	123400	510835550	21250	21250	21250	21250	0
506	20230602	123300	510835550	21250	21250	21250	21250	24
507	20230602	123200	510325550	21200	21200	21200	21200	44
508	20230602	123100	509392750	21250	21250	21250	21250	10
509	20230602	123000	509180250	21250	21250	21250	21250	3
510	20230602	122900	509116500	21250	21200	21250	21200	196
511	20230602	122800	504960100	21200	21200	21200	21200	302
512	20230602	122700	498557700	21200	21200	21200	21200	0
513	20230602	122600	498557700	21200	21200	21200	21200	0
514	20230602	122500	498557700	21200	21200	21200	21200	43
515	20230602	122400	497646100	21200	21200	21200	21200	0
516	20230602	122300	497646100	21200	21200	21200	21200	1
517	20230602	122200	497624900	21200	21200	21200	21200	42
518	20230602	122100	496734500	21200	21200	21200	21200	3
519	20230602	122000	496670900	21200	21200	21200	21200	0
520	20230602	121900	496670900	21200	21200	21200	21200	1001
521	20230602	121800	475449700	21200	21250	21250	21200	46
522	20230602	121700	474474400	21250	21250	21250	21250	2
523	20230602	121600	474431900	21200	21200	21200	21200	4
524	20230602	121500	474347100	21200	21200	21200	21200	42
525	20230602	121400	473456700	21250	21250	21250	21250	24
526	20230602	121300	472946700	21200	21200	21200	21200	0
527	20230602	121200	472946700	21200	21200	21200	21200	12
528	20230602	121100	472692300	21200	21200	21200	21200	43
529	20230602	121000	471780700	21250	21250	21250	21250	36
530	20230602	120900	471015700	21250	21250	21250	21250	282
531	20230602	120800	465023200	21250	21250	21250	21250	43
532	20230602	120700	464109450	21250	21250	21250	21250	0
533	20230602	120600	464109450	21250	21250	21250	21250	5
534	20230602	120500	464003200	21300	21300	21300	21300	2
535	20230602	120400	463960600	21250	21250	21250	21250	43
536	20230602	120300	463046850	21250	21250	21250	21250	37
537	20230602	120200	462260600	21250	21250	21250	21250	125
538	20230602	120100	459604350	21250	21250	21250	21250	322
539	20230602	120000	452761850	21250	21250	21250	21250	7
540	20230602	115900	452613100	21250	21250	21250	21250	0
541	20230602	115800	452613100	21250	21200	21250	21200	44
542	20230602	115700	451680250	21250	21250	21250	21250	0
543	20230602	115600	451680250	21250	21250	21250	21250	3
544	20230602	115500	451616500	21250	21250	21250	21250	1
545	20230602	115400	451595250	21200	21200	21200	21200	44
546	20230602	115300	450662450	21250	21250	21250	21250	23
547	20230602	115200	450173700	21250	21250	21250	21250	0
548	20230602	115100	450173700	21250	21200	21250	21200	47
549	20230602	115000	449177100	21250	21250	21250	21250	44
550	20230602	114900	448242100	21250	21250	21250	21250	592
551	20230602	114800	435662100	21300	21250	21300	21250	61
552	20230602	114700	434364900	21250	21250	21250	21250	43
553	20230602	114600	433451150	21250	21250	21250	21250	3
554	20230602	114500	433387400	21250	21250	21250	21250	0
555	20230602	114400	433387400	21250	21250	21250	21250	43
556	20230602	114300	432473650	21300	21300	21300	21300	0
557	20230602	114200	432473650	21300	21300	21300	21300	0
558	20230602	114100	432473650	21300	21300	21300	21300	0
559	20230602	114000	432473650	21300	21300	21300	21250	106
560	20230602	113900	430218000	21250	21250	21250	21250	0
561	20230602	113800	430218000	21250	21250	21250	21250	0
562	20230602	113700	430218000	21250	21250	21250	21250	42
563	20230602	113600	429325500	21300	21300	21300	21300	45
564	20230602	113500	428367000	21250	21250	21250	21250	0
565	20230602	113400	428367000	21250	21250	21250	21250	23
566	20230602	113300	427878250	21250	21250	21250	21250	20
567	20230602	113200	427453250	21250	21250	21250	21250	0
568	20230602	113100	427453250	21250	21250	21250	21250	0
569	20230602	113000	427453250	21250	21300	21300	21250	44
570	20230602	112900	426518200	21300	21300	21300	21300	2
571	20230602	112800	426475600	21250	21250	21250	21250	0
572	20230602	112700	426475600	21250	21250	21250	21250	43
573	20230602	112600	425561850	21250	21250	21250	21250	0
574	20230602	112500	425561850	21250	21250	21250	21250	527
575	20230602	112400	414363100	21200	21200	21200	21200	0
576	20230602	112300	414363100	21200	21250	21250	21200	72
577	20230602	112200	412835200	21250	21250	21250	21250	22
578	20230602	112100	412367700	21200	21200	21200	21200	0
579	20230602	112000	412367700	21200	21200	21200	21200	43
580	20230602	111900	411456100	21200	21250	21250	21200	23
581	20230602	111800	410967400	21200	21200	21200	21200	0
582	20230602	111700	410967400	21200	21200	21200	21200	0
583	20230602	111600	410967400	21200	21250	21250	21200	78
584	20230602	111500	409312100	21250	21250	21250	21250	300
585	20230602	111400	402937100	21200	21200	21200	21200	0
586	20230602	111300	402937100	21200	21250	21250	21200	45
587	20230602	111200	401982950	21250	21250	21250	21250	1
588	20230602	111100	401961700	21250	21250	21250	21250	3
589	20230602	111000	401897950	21250	21250	21250	21250	2
590	20230602	110900	401855450	21200	21200	21200	21200	70
591	20230602	110800	400371450	21200	21200	21200	21200	0
592	20230602	110700	400371450	21200	21200	21200	21200	0
593	20230602	110600	400371450	21200	21200	21200	21200	43
594	20230602	110500	399459850	21200	21200	21200	21200	0
595	20230602	110400	399459850	21200	21200	21200	21200	0
596	20230602	110300	399459850	21200	21150	21200	21150	674
597	20230602	110200	385173200	21200	21150	21200	21150	150
598	20230602	110100	381998250	21150	21150	21150	21150	50
599	20230602	110000	380940750	21150	21150	21150	21150	2
600	20230602	105900	380898450	21150	21150	21150	21150	42
601	20230602	105800	380010150	21200	21200	21200	21200	34
602	20230602	105700	379289350	21200	21150	21200	21150	112
603	20230602	105600	376917450	21150	21150	21150	21150	45
604	20230602	105500	375965700	21150	21150	21150	21150	1
605	20230602	105400	375944550	21200	21200	21200	21200	0
606	20230602	105300	375944550	21200	21150	21200	21150	2041
607	20230602	105200	332776800	21150	21200	21200	21150	95
608	20230602	105100	330764950	21200	21200	21200	21200	16
609	20230602	105000	330425750	21150	21200	21200	21150	197
610	20230602	104900	326259100	21150	21150	21150	21150	43
611	20230602	104800	325349650	21200	21200	21200	21200	58
612	20230602	104700	324120050	21200	21200	21200	21200	214
613	20230602	104600	319583250	21150	21200	21200	21150	512
614	20230602	104500	308753900	21150	21200	21200	21150	45
615	20230602	104400	307802050	21200	21200	21200	21200	104
616	20230602	104300	305597250	21200	21200	21200	21200	5
617	20230602	104200	305491250	21200	21150	21200	21150	42
618	20230602	104100	304601850	21200	21200	21200	21200	154
619	20230602	104000	301337050	21200	21200	21200	21200	0
620	20230602	103900	301337050	21200	21200	21200	21200	23
621	20230602	103800	300849450	21200	21200	21200	21200	20
622	20230602	103700	300425450	21250	21200	21250	21200	157
623	20230602	103600	297095500	21200	21200	21200	21200	209
624	20230602	103500	292664700	21200	21200	21200	21150	94
625	20230602	103400	290674000	21200	21200	21200	21200	16
626	20230602	103300	290334800	21200	21150	21200	21150	69
627	20230602	103200	288872050	21200	21150	21200	21150	71
628	20230602	103100	287369000	21200	21200	21200	21200	1
629	20230602	103000	287347800	21200	21200	21200	21200	20
630	20230602	102900	286923800	21150	21150	21150	21150	1
631	20230602	102800	286902650	21150	21150	21150	21150	43
632	20230602	102700	285993200	21150	21150	21150	21150	6
633	20230602	102600	285866300	21200	21200	21200	21200	151
634	20230602	102500	282665100	21250	21250	21250	21200	75
635	20230602	102400	281073500	21200	21200	21200	21200	0
636	20230602	102300	281073500	21200	21200	21200	21200	0
637	20230602	102200	281073500	21200	21200	21200	21200	0
638	20230602	102100	281073500	21200	21200	21200	21200	174
639	20230602	102000	277384700	21200	21250	21250	21200	1164
640	20230602	101900	252706900	21200	21200	21200	21200	101
641	20230602	101800	250565700	21200	21200	21200	21200	43
642	20230602	101700	249654100	21250	21250	21250	21250	1
643	20230602	101600	249632850	21250	21250	21250	21250	1
644	20230602	101500	249611600	21250	21200	21250	21200	7
645	20230602	101400	249463150	21200	21200	21200	21150	38
646	20230602	101300	248658750	21200	21200	21200	21200	115
647	20230602	101200	246220750	21200	21200	21200	21200	0
648	20230602	101100	246220750	21200	21200	21200	21150	546
649	20230602	101000	234654600	21200	21200	21200	21200	4
650	20230602	100900	234569800	21200	21200	21200	21200	66
651	20230602	100800	233170600	21150	21150	21150	21150	23
652	20230602	100700	232684150	21150	21200	21200	21150	29
653	20230602	100600	232070300	21200	21200	21200	21200	23
654	20230602	100500	231582700	21150	21150	21150	21150	0
655	20230602	100400	231582700	21150	21200	21200	21150	50
656	20230602	100300	230524900	21200	21200	21200	21200	1
657	20230602	100200	230503700	21200	21200	21200	21200	2
658	20230602	100100	230461300	21200	21200	21200	21200	76
659	20230602	100000	228850100	21200	21200	21200	21200	100
660	20230602	095900	226730100	21200	21200	21200	21200	2
661	20230602	095800	226687700	21200	21200	21200	21200	10
662	20230602	095700	226475700	21200	21150	21200	21150	92
663	20230602	095600	224527400	21200	21200	21200	21200	0
664	20230602	095500	224527400	21200	21200	21200	21200	102
665	20230602	095400	222365000	21200	21150	21200	21150	62
666	20230602	095300	221052750	21200	21200	21200	21200	0
667	20230602	095200	221052750	21200	21200	21200	21200	21
668	20230602	095100	220607550	21200	21200	21200	21200	366
669	20230602	095000	212848350	21200	21200	21200	21200	667
670	20230602	094900	198707950	21200	21200	21200	21200	0
671	20230602	094800	198707950	21200	21200	21200	21200	29
672	20230602	094700	198093150	21200	21200	21200	21200	43
673	20230602	094600	197181550	21250	21250	21250	21250	12
674	20230602	094500	196926550	21250	21250	21250	21250	3
675	20230602	094400	196862800	21200	21200	21200	21200	394
676	20230602	094300	188510000	21200	21200	21200	21200	143
677	20230602	094200	185478400	21200	21250	21250	21200	201
678	20230602	094100	181217150	21200	21200	21200	21200	0
679	20230602	094000	181217150	21200	21200	21200	21200	44
680	20230602	093900	180284350	21200	21200	21200	21200	40
681	20230602	093800	179436350	21200	21200	21250	21200	275
682	20230602	093700	173605000	21200	21200	21200	21200	62
683	20230602	093600	172290600	21250	21250	21250	21250	1
684	20230602	093500	172269350	21250	21250	21250	21250	4
685	20230602	093400	172184350	21250	21250	21250	21250	8
686	20230602	093300	172014350	21200	21250	21250	21150	46
687	20230602	093200	171040000	21250	21250	21250	21200	3118
688	20230602	093100	104935600	21250	21250	21300	21250	116
689	20230602	093000	102470550	21300	21250	21300	21250	45
690	20230602	092900	101514250	21250	21250	21250	21250	2
691	20230602	092800	101471750	21300	21300	21300	21300	4
692	20230602	092700	101386550	21250	21250	21250	21250	98
693	20230602	092600	99304050	21200	21250	21250	21200	26
694	20230602	092500	98752750	21300	21300	21300	21300	1
695	20230602	092400	98731450	21300	21250	21300	21250	162
696	20230602	092300	95288750	21250	21250	21250	21200	135
697	20230602	092200	92422150	21250	21250	21250	21250	20
698	20230602	092100	91997150	21250	21250	21250	21250	1
699	20230602	092000	91975900	21250	21250	21250	21250	2
700	20230602	091900	91933400	21200	21250	21250	21200	872
701	20230602	091800	73404550	21300	21300	21300	21300	2
702	20230602	091700	73361950	21300	21300	21300	21300	6
703	20230602	091600	73234150	21250	21250	21250	21250	44
704	20230602	091500	72299150	21300	21300	21300	21300	15
705	20230602	091400	71979650	21300	21300	21300	21300	57
706	20230602	091300	70765550	21300	21250	21300	21250	539
707	20230602	091200	59310900	21250	21250	21300	21250	80
708	20230602	091100	57610650	21300	21250	21300	21250	106
709	20230602	091000	55352900	21300	21300	21350	21300	416
710	20230602	090900	46490300	21250	21250	21250	21200	308
711	20230602	090800	39946300	21200	21200	21200	21200	0
712	20230602	090700	39946300	21200	21200	21200	21200	0
713	20230602	090600	39946300	21200	21200	21200	21200	30
714	20230602	090500	39310300	21250	21250	21250	21250	30
715	20230602	090400	38672800	21200	21200	21200	21200	0
716	20230602	090300	38672800	21200	21200	21200	21200	0
717	20230602	090200	38672800	21200	21350	21350	21200	1217
718	20230602	090100	12719600	21400	21400	21400	21400	60
719	20230602	090000	11435600	21400	21450	21450	21400	534