KissMeData/265520/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194700	916027500	21250	21250	21250	21250	1985
3	20230605	194600	916027500	21250	21250	21250	21250	0
4	20230605	194500	916027500	21250	21250	21250	21250	0
5	20230605	194400	916027500	21250	21250	21250	21250	0
6	20230605	194300	916027500	21250	21250	21250	21250	0
7	20230605	194200	916027500	21250	21250	21250	21250	0
8	20230605	194100	916027500	21250	21250	21250	21250	0
9	20230605	194000	916027500	21250	21250	21250	21250	0
10	20230605	193900	916027500	21250	21250	21250	21250	0
11	20230605	193800	916027500	21250	21250	21250	21250	0
12	20230605	193700	916027500	21250	21250	21250	21250	0
13	20230605	193600	916027500	21250	21250	21250	21250	0
14	20230605	193500	916027500	21250	21250	21250	21250	0
15	20230605	193400	916027500	21250	21250	21250	21250	0
16	20230605	193300	916027500	21250	21250	21250	21250	0
17	20230605	193200	916027500	21250	21250	21250	21250	0
18	20230605	193100	916027500	21250	21250	21250	21250	0
19	20230605	193000	916027500	21250	21250	21250	21250	0
20	20230605	192900	916027500	21250	21250	21250	21250	0
21	20230605	192800	916027500	21250	21250	21250	21250	0
22	20230605	192700	916027500	21250	21250	21250	21250	0
23	20230605	192600	916027500	21250	21250	21250	21250	0
24	20230605	192500	916027500	21250	21250	21250	21250	0
25	20230605	192400	916027500	21250	21250	21250	21250	0
26	20230605	192300	916027500	21250	21250	21250	21250	0
27	20230605	192200	916027500	21250	21250	21250	21250	0
28	20230605	192100	916027500	21250	21250	21250	21250	0
29	20230605	192000	916027500	21250	21250	21250	21250	0
30	20230605	191900	916027500	21250	21250	21250	21250	0
31	20230605	191800	916027500	21250	21250	21250	21250	0
32	20230605	191700	916027500	21250	21250	21250	21250	1985
33	20230605	191600	916027500	21250	21250	21250	21250	0
34	20230605	191500	916027500	21250	21250	21250	21250	0
35	20230605	191400	916027500	21250	21250	21250	21250	0
36	20230605	191300	916027500	21250	21250	21250	21250	0
37	20230605	191200	916027500	21250	21250	21250	21250	0
38	20230605	191100	916027500	21250	21250	21250	21250	0
39	20230605	191000	916027500	21250	21250	21250	21250	0
40	20230605	190900	916027500	21250	21250	21250	21250	0
41	20230605	190800	916027500	21250	21250	21250	21250	0
42	20230605	190700	916027500	21250	21250	21250	21250	0
43	20230605	190600	916027500	21250	21250	21250	21250	0
44	20230605	190500	916027500	21250	21250	21250	21250	0
45	20230605	190400	916027500	21250	21250	21250	21250	0
46	20230605	190300	916027500	21250	21250	21250	21250	0
47	20230605	190200	916027500	21250	21250	21250	21250	0
48	20230605	190100	916027500	21250	21250	21250	21250	0
49	20230605	190000	916027500	21250	21250	21250	21250	0
50	20230605	185900	916027500	21250	21250	21250	21250	0
51	20230605	185800	916027500	21250	21250	21250	21250	0
52	20230605	185700	916027500	21250	21250	21250	21250	0
53	20230605	185600	916027500	21250	21250	21250	21250	0
54	20230605	185500	916027500	21250	21250	21250	21250	0
55	20230605	185400	916027500	21250	21250	21250	21250	0
56	20230605	185300	916027500	21250	21250	21250	21250	0
57	20230605	185200	916027500	21250	21250	21250	21250	0
58	20230605	185100	916027500	21250	21250	21250	21250	0
59	20230605	185000	916027500	21250	21250	21250	21250	0
60	20230605	184900	916027500	21250	21250	21250	21250	0
61	20230605	184800	916027500	21250	21250	21250	21250	0
62	20230605	184700	916027500	21250	21250	21250	21250	1985
63	20230605	184600	916027500	21250	21250	21250	21250	0
64	20230605	184500	916027500	21250	21250	21250	21250	0
65	20230605	184400	916027500	21250	21250	21250	21250	0
66	20230605	184300	916027500	21250	21250	21250	21250	0
67	20230605	184200	916027500	21250	21250	21250	21250	0
68	20230605	184100	916027500	21250	21250	21250	21250	0
69	20230605	184000	916027500	21250	21250	21250	21250	0
70	20230605	183900	916027500	21250	21250	21250	21250	0
71	20230605	183800	916027500	21250	21250	21250	21250	0
72	20230605	183700	916027500	21250	21250	21250	21250	0
73	20230605	183600	916027500	21250	21250	21250	21250	0
74	20230605	183500	916027500	21250	21250	21250	21250	0
75	20230605	183400	916027500	21250	21250	21250	21250	0
76	20230605	183300	916027500	21250	21250	21250	21250	0
77	20230605	183200	916027500	21250	21250	21250	21250	0
78	20230605	183100	916027500	21250	21250	21250	21250	0
79	20230605	183000	916027500	21250	21250	21250	21250	0
80	20230605	182900	916027500	21250	21250	21250	21250	0
81	20230605	182800	916027500	21250	21250	21250	21250	0
82	20230605	182700	916027500	21250	21250	21250	21250	0
83	20230605	182600	916027500	21250	21250	21250	21250	0
84	20230605	182500	916027500	21250	21250	21250	21250	0
85	20230605	182400	916027500	21250	21250	21250	21250	0
86	20230605	182300	916027500	21250	21250	21250	21250	0
87	20230605	182200	916027500	21250	21250	21250	21250	0
88	20230605	182100	916027500	21250	21250	21250	21250	0
89	20230605	182000	916027500	21250	21250	21250	21250	0
90	20230605	181900	916027500	21250	21250	21250	21250	0
91	20230605	181800	916027500	21250	21250	21250	21250	0
92	20230605	181700	916027500	21250	21250	21250	21250	1985
93	20230605	181600	916027500	21250	21250	21250	21250	0
94	20230605	181500	916027500	21250	21250	21250	21250	0
95	20230605	181400	916027500	21250	21250	21250	21250	0
96	20230605	181300	916027500	21250	21250	21250	21250	0
97	20230605	181200	916027500	21250	21250	21250	21250	0
98	20230605	181100	916027500	21250	21250	21250	21250	0
99	20230605	181000	916027500	21250	21250	21250	21250	0
100	20230605	180900	916027500	21250	21250	21250	21250	0
101	20230605	180800	916027500	21250	21250	21250	21250	0
102	20230605	180700	916027500	21250	21250	21250	21250	0
103	20230605	180600	916027500	21250	21250	21250	21250	0
104	20230605	180500	916027500	21250	21250	21250	21250	0
105	20230605	180400	916027500	21250	21250	21250	21250	0
106	20230605	180300	916027500	21250	21250	21250	21250	0
107	20230605	180200	916027500	21250	21250	21250	21250	0
108	20230605	180100	916027500	21250	21250	21250	21250	0
109	20230605	180000	916027500	21250	21250	21250	21250	0
110	20230605	175900	916027500	21250	21250	21250	21250	0
111	20230605	175800	916027500	21250	21250	21250	21250	0
112	20230605	175700	916027500	21250	21250	21250	21250	0
113	20230605	175600	916027500	21250	21250	21250	21250	0
114	20230605	175500	916027500	21250	21250	21250	21250	0
115	20230605	175400	916027500	21250	21250	21250	21250	0
116	20230605	175300	916027500	21250	21250	21250	21250	0
117	20230605	175200	916027500	21250	21250	21250	21250	0
118	20230605	175100	916027500	21250	21250	21250	21250	0
119	20230605	175000	916027500	21250	21250	21250	21250	0
120	20230605	174900	916027500	21250	21250	21250	21250	0
121	20230605	174800	916027500	21250	21250	21250	21250	0
122	20230605	174700	916027500	21250	21250	21250	21250	1985
123	20230605	174600	916027500	21250	21250	21250	21250	0
124	20230605	174500	916027500	21250	21250	21250	21250	0
125	20230605	174400	916027500	21250	21250	21250	21250	0
126	20230605	174300	916027500	21250	21250	21250	21250	0
127	20230605	174200	916027500	21250	21250	21250	21250	0
128	20230605	174100	916027500	21250	21250	21250	21250	0
129	20230605	174000	916027500	21250	21250	21250	21250	0
130	20230605	173900	916027500	21250	21250	21250	21250	0
131	20230605	173800	916027500	21250	21250	21250	21250	0
132	20230605	173700	916027500	21250	21250	21250	21250	0
133	20230605	173600	916027500	21250	21250	21250	21250	0
134	20230605	173500	916027500	21250	21250	21250	21250	0
135	20230605	173400	916027500	21250	21250	21250	21250	0
136	20230605	173300	916027500	21250	21250	21250	21250	0
137	20230605	173200	916027500	21250	21250	21250	21250	0
138	20230605	173100	916027500	21250	21250	21250	21250	0
139	20230605	173000	916027500	21250	21250	21250	21250	0
140	20230605	172900	916027500	21250	21250	21250	21250	0
141	20230605	172800	916027500	21250	21250	21250	21250	0
142	20230605	172700	916027500	21250	21250	21250	21250	0
143	20230605	172600	916027500	21250	21250	21250	21250	0
144	20230605	172500	916027500	21250	21250	21250	21250	0
145	20230605	172400	916027500	21250	21250	21250	21250	0
146	20230605	172300	916027500	21250	21250	21250	21250	0
147	20230605	172200	916027500	21250	21250	21250	21250	0
148	20230605	172100	916027500	21250	21250	21250	21250	0
149	20230605	172000	916027500	21250	21250	21250	21250	0
150	20230605	171900	916027500	21250	21250	21250	21250	0
151	20230605	171800	916027500	21250	21250	21250	21250	0
152	20230605	171700	916027500	21250	21250	21250	21250	1985
153	20230605	171600	916027500	21250	21250	21250	21250	0
154	20230605	171500	916027500	21250	21250	21250	21250	0
155	20230605	171400	916027500	21250	21250	21250	21250	0
156	20230605	171300	916027500	21250	21250	21250	21250	0
157	20230605	171200	916027500	21250	21250	21250	21250	0
158	20230605	171100	916027500	21250	21250	21250	21250	0
159	20230605	171000	916027500	21250	21250	21250	21250	0
160	20230605	170900	916027500	21250	21250	21250	21250	0
161	20230605	170800	916027500	21250	21250	21250	21250	0
162	20230605	170700	916027500	21250	21250	21250	21250	0
163	20230605	170600	916027500	21250	21250	21250	21250	0
164	20230605	170500	916027500	21250	21250	21250	21250	0
165	20230605	170400	916027500	21250	21250	21250	21250	0
166	20230605	170300	916027500	21250	21250	21250	21250	0
167	20230605	170200	916027500	21250	21250	21250	21250	0
168	20230605	170100	916027500	21250	21250	21250	21250	0
169	20230605	170000	916027500	21250	21250	21250	21250	0
170	20230605	165900	916027500	21250	21250	21250	21250	0
171	20230605	165800	916027500	21250	21250	21250	21250	0
172	20230605	165700	916027500	21250	21250	21250	21250	0
173	20230605	165600	916027500	21250	21250	21250	21250	0
174	20230605	165500	916027500	21250	21250	21250	21250	0
175	20230605	165400	916027500	21250	21250	21250	21250	0
176	20230605	165300	916027500	21250	21250	21250	21250	0
177	20230605	165200	916027500	21250	21250	21250	21250	0
178	20230605	165100	916027500	21250	21250	21250	21250	0
179	20230605	165000	916027500	21250	21250	21250	21250	0
180	20230605	164900	916027500	21250	21250	21250	21250	0
181	20230605	164800	916027500	21250	21250	21250	21250	0
182	20230605	164700	916027500	21250	21250	21250	21250	1985
183	20230605	164600	916027500	21250	21250	21250	21250	0
184	20230605	164500	916027500	21250	21250	21250	21250	0
185	20230605	164400	916027500	21250	21250	21250	21250	0
186	20230605	164300	916027500	21250	21250	21250	21250	0
187	20230605	164200	916027500	21250	21250	21250	21250	0
188	20230605	164100	916027500	21250	21250	21250	21250	0
189	20230605	164000	916027500	21250	21250	21250	21250	0
190	20230605	163900	916027500	21250	21250	21250	21250	0
191	20230605	163800	916027500	21250	21250	21250	21250	0
192	20230605	163700	916027500	21250	21250	21250	21250	0
193	20230605	163600	916027500	21250	21250	21250	21250	0
194	20230605	163500	916027500	21250	21250	21250	21250	0
195	20230605	163400	916027500	21250	21250	21250	21250	0
196	20230605	163300	916027500	21250	21250	21250	21250	0
197	20230605	163200	916027500	21250	21250	21250	21250	0
198	20230605	163100	916027500	21250	21250	21250	21250	0
199	20230605	163000	916027500	21250	21250	21250	21250	0
200	20230605	162900	916027500	21250	21250	21250	21250	0
201	20230605	162800	916027500	21250	21250	21250	21250	0
202	20230605	162700	916027500	21250	21250	21250	21250	0
203	20230605	162600	916027500	21250	21250	21250	21250	0
204	20230605	162500	916027500	21250	21250	21250	21250	0
205	20230605	162400	916027500	21250	21250	21250	21250	0
206	20230605	162300	916027500	21250	21250	21250	21250	0
207	20230605	162200	916027500	21250	21250	21250	21250	0
208	20230605	162100	916027500	21250	21250	21250	21250	0
209	20230605	162000	916027500	21250	21250	21250	21250	0
210	20230605	161900	916027500	21250	21250	21250	21250	0
211	20230605	161800	916027500	21250	21250	21250	21250	0
212	20230605	161700	916027500	21250	21250	21250	21250	1985
213	20230605	161600	916027500	21250	21250	21250	21250	0
214	20230605	161500	916027500	21250	21250	21250	21250	0
215	20230605	161400	916027500	21250	21250	21250	21250	0
216	20230605	161300	916027500	21250	21250	21250	21250	0
217	20230605	161200	916027500	21250	21250	21250	21250	0
218	20230605	161100	916027500	21250	21250	21250	21250	0
219	20230605	161000	916027500	21250	21250	21250	21250	0
220	20230605	160900	916027500	21250	21250	21250	21250	0
221	20230605	160800	916027500	21250	21250	21250	21250	0
222	20230605	160700	916027500	21250	21250	21250	21250	0
223	20230605	160600	916027500	21250	21250	21250	21250	0
224	20230605	160500	916027500	21250	21250	21250	21250	0
225	20230605	160400	916027500	21250	21250	21250	21250	0
226	20230605	160300	916027500	21250	21250	21250	21250	0
227	20230605	160200	916027500	21250	21250	21250	21250	0
228	20230605	160100	916027500	21250	21250	21250	21250	0
229	20230605	160000	916027500	21250	21250	21250	21250	0
230	20230605	155900	916027500	21250	21250	21250	21250	0
231	20230605	155800	916027500	21250	21250	21250	21250	0
232	20230605	155700	916027500	21250	21250	21250	21250	0
233	20230605	155600	916027500	21250	21250	21250	21250	0
234	20230605	155500	916027500	21250	21250	21250	21250	0
235	20230605	155400	916027500	21250	21250	21250	21250	0
236	20230605	155300	916027500	21250	21250	21250	21250	0
237	20230605	155200	916027500	21250	21250	21250	21250	0
238	20230605	155100	916027500	21250	21250	21250	21250	0
239	20230605	155000	916027500	21250	21250	21250	21250	0
240	20230605	154900	916027500	21250	21250	21250	21250	0
241	20230605	154800	916027500	21250	21250	21250	21250	0
242	20230605	154700	916027500	21250	21250	21250	21250	1985
243	20230605	154600	916027500	21250	21250	21250	21250	0
244	20230605	154500	916027500	21250	21250	21250	21250	0
245	20230605	154400	916027500	21250	21250	21250	21250	0
246	20230605	154300	916027500	21250	21250	21250	21250	0
247	20230605	154200	916027500	21250	21250	21250	21250	0
248	20230605	154100	916027500	21250	21250	21250	21250	0
249	20230605	154000	916027500	21250	21250	21250	21250	0
250	20230605	153900	916027500	21250	21250	21250	21250	0
251	20230605	153800	916027500	21250	21250	21250	21250	0
252	20230605	153700	916027500	21250	21250	21250	21250	0
253	20230605	153600	916027500	21250	21250	21250	21250	0
254	20230605	153500	916027500	21250	21250	21250	21250	0
255	20230605	153400	916027500	21250	21250	21250	21250	0
256	20230605	153300	916027500	21250	21250	21250	21250	0
257	20230605	153200	916027500	21250	21250	21250	21250	0
258	20230605	153100	916027500	21250	21250	21250	21250	0
259	20230605	153000	916027500	21250	21250	21250	21250	1985
260	20230605	152900	873846250	21250	21250	21250	21250	0
261	20230605	152800	873846250	21250	21250	21250	21250	0
262	20230605	152700	873846250	21250	21250	21250	21250	0
263	20230605	152600	873846250	21250	21250	21250	21250	0
264	20230605	152500	873846250	21250	21250	21250	21250	0
265	20230605	152400	873846250	21250	21250	21250	21250	0
266	20230605	152300	873846250	21250	21250	21250	21250	0
267	20230605	152200	873846250	21250	21250	21250	21250	0
268	20230605	152100	873846250	21250	21250	21250	21250	0
269	20230605	152000	873846250	21250	21250	21250	21250	0
270	20230605	151900	873846250	21250	21250	21300	21250	73
271	20230605	151800	872293100	21300	21300	21300	21250	50
272	20230605	151700	871228750	21300	21300	21300	21300	10
273	20230605	151600	871015750	21300	21350	21350	21300	481
274	20230605	151500	860769050	21300	21300	21300	21300	10
275	20230605	151400	860556050	21350	21300	21350	21300	12
276	20230605	151300	860300400	21300	21300	21300	21300	133
277	20230605	151200	857467500	21300	21300	21300	21300	158
278	20230605	151100	854102100	21300	21300	21300	21300	0
279	20230605	151000	854102100	21300	21300	21300	21250	170
280	20230605	150900	850485200	21300	21300	21300	21300	1
281	20230605	150800	850463900	21300	21300	21300	21300	0
282	20230605	150700	850463900	21300	21300	21300	21300	41
283	20230605	150600	849590600	21300	21300	21300	21300	0
284	20230605	150500	849590600	21300	21300	21300	21300	50
285	20230605	150400	848525600	21300	21300	21300	21300	0
286	20230605	150300	848525600	21300	21300	21300	21300	30
287	20230605	150200	847886600	21300	21300	21300	21300	5
288	20230605	150100	847780100	21300	21300	21300	21300	0
289	20230605	150000	847780100	21300	21300	21300	21250	175
290	20230605	145900	844061150	21300	21300	21300	21300	100
291	20230605	145800	841931150	21250	21250	21250	21250	0
292	20230605	145700	841931150	21250	21250	21250	21250	449
293	20230605	145600	832389900	21300	21300	21300	21300	53
294	20230605	145500	831261000	21250	21250	21250	21250	51
295	20230605	145400	830177250	21300	21300	21300	21300	10
296	20230605	145300	829964250	21300	21300	21300	21300	34
297	20230605	145200	829240050	21300	21250	21300	21250	109
298	20230605	145100	826923150	21300	21300	21300	21300	8
299	20230605	145000	826752750	21300	21300	21300	21300	11
300	20230605	144900	826518450	21300	21300	21300	21300	16
301	20230605	144800	826177650	21250	21300	21300	21250	276
302	20230605	144700	820299600	21300	21300	21300	21300	50
303	20230605	144600	819234600	21250	21300	21300	21250	438
304	20230605	144500	809926600	21300	21300	21300	21300	65
305	20230605	144400	808542100	21250	21300	21300	21250	23
306	20230605	144300	808053050	21300	21350	21350	21300	1270
307	20230605	144200	780997000	21350	21350	21350	21350	312
308	20230605	144100	774335800	21300	21350	21350	21300	337
309	20230605	144000	767156700	21350	21350	21350	21350	34
310	20230605	143900	766430800	21300	21300	21300	21300	200
311	20230605	143800	762170800	21300	21300	21300	21300	0
312	20230605	143700	762170800	21300	21300	21300	21300	0
313	20230605	143600	762170800	21300	21300	21300	21300	1
314	20230605	143500	762149500	21350	21350	21350	21350	5
315	20230605	143400	762042750	21350	21300	21350	21300	20
316	20230605	143300	761616250	21300	21300	21300	21300	0
317	20230605	143200	761616250	21300	21300	21300	21300	942
318	20230605	143100	741551650	21350	21300	21350	21300	220
319	20230605	143000	736865600	21300	21300	21300	21300	20
320	20230605	142900	736439600	21300	21300	21300	21300	30
321	20230605	142800	735800600	21300	21300	21300	21300	20
322	20230605	142700	735374600	21300	21300	21300	21300	246
323	20230605	142600	730134800	21350	21350	21350	21350	0
324	20230605	142500	730134800	21350	21350	21350	21350	0
325	20230605	142400	730134800	21350	21350	21350	21350	10
326	20230605	142300	729921300	21350	21350	21350	21350	0
327	20230605	142200	729921300	21350	21350	21350	21350	1
328	20230605	142100	729899950	21350	21350	21350	21350	0
329	20230605	142000	729899950	21350	21350	21350	21350	1
330	20230605	141900	729878600	21350	21300	21350	21300	40
331	20230605	141800	729026350	21300	21350	21350	21300	10
332	20230605	141700	728813300	21350	21350	21350	21350	8
333	20230605	141600	728642500	21350	21350	21400	21350	297
334	20230605	141500	722300950	21350	21350	21350	21350	0
335	20230605	141400	722300950	21350	21350	21350	21350	245
336	20230605	141300	717070200	21400	21400	21400	21400	10
337	20230605	141200	716856200	21400	21400	21400	21400	0
338	20230605	141100	716856200	21400	21400	21400	21400	1
339	20230605	141000	716834800	21350	21350	21350	21350	20
340	20230605	140900	716407800	21350	21350	21350	21350	0
341	20230605	140800	716407800	21350	21350	21350	21350	1
342	20230605	140700	716386450	21350	21350	21350	21350	0
343	20230605	140600	716386450	21350	21350	21350	21350	11
344	20230605	140500	716151600	21350	21350	21350	21350	51
345	20230605	140400	715062750	21350	21350	21350	21350	0
346	20230605	140300	715062750	21350	21400	21400	21350	52
347	20230605	140200	713950050	21400	21400	21400	21400	0
348	20230605	140100	713950050	21400	21400	21400	21400	0
349	20230605	140000	713950050	21400	21400	21400	21400	0
350	20230605	135900	713950050	21400	21400	21400	21400	0
351	20230605	135800	713950050	21400	21350	21400	21350	88
352	20230605	135700	712071000	21350	21350	21350	21350	1140
353	20230605	135600	687732000	21400	21400	21400	21400	1
354	20230605	135500	687710600	21400	21400	21400	21400	5
355	20230605	135400	687603600	21400	21400	21400	21400	0
356	20230605	135300	687603600	21400	21450	21450	21400	870
357	20230605	135200	668985350	21450	21450	21450	21450	16
358	20230605	135100	668642150	21450	21450	21450	21450	5
359	20230605	135000	668534900	21450	21450	21450	21450	0
360	20230605	134900	668534900	21450	21450	21450	21450	0
361	20230605	134800	668534900	21450	21450	21450	21450	200
362	20230605	134700	664244900	21450	21450	21450	21450	12
363	20230605	134600	663987500	21400	21400	21400	21400	0
364	20230605	134500	663987500	21400	21400	21400	21350	355
365	20230605	134400	656390550	21450	21450	21450	21450	0
366	20230605	134300	656390550	21450	21450	21450	21350	998
367	20230605	134200	635004900	21450	21450	21450	21450	0
368	20230605	134100	635004900	21450	21450	21450	21450	10
369	20230605	134000	634790400	21450	21450	21450	21450	0
370	20230605	133900	634790400	21450	21450	21450	21450	0
371	20230605	133800	634790400	21450	21450	21450	21450	54
372	20230605	133700	633632100	21450	21450	21450	21450	10
373	20230605	133600	633417600	21450	21450	21450	21450	2
374	20230605	133500	633374700	21450	21450	21450	21450	0
375	20230605	133400	633374700	21450	21450	21450	21450	0
376	20230605	133300	633374700	21450	21450	21450	21450	5
377	20230605	133200	633267450	21450	21350	21450	21350	40
378	20230605	133100	632411650	21350	21350	21350	21350	0
379	20230605	133000	632411650	21350	21350	21350	21350	32
380	20230605	132900	631728450	21350	21400	21400	21350	2
381	20230605	132800	631685700	21350	21350	21350	21350	0
382	20230605	132700	631685700	21350	21350	21350	21350	373
383	20230605	132600	623722150	21400	21400	21400	21400	0
384	20230605	132500	623722150	21400	21400	21400	21400	0
385	20230605	132400	623722150	21400	21400	21400	21400	0
386	20230605	132300	623722150	21400	21400	21400	21400	100
387	20230605	132200	621582150	21400	21400	21400	21400	0
388	20230605	132100	621582150	21400	21400	21400	21400	2
389	20230605	132000	621539350	21400	21400	21400	21400	133
390	20230605	131900	618693150	21450	21450	21450	21450	0
391	20230605	131800	618693150	21450	21450	21450	21450	0
392	20230605	131700	618693150	21450	21450	21450	21450	0
393	20230605	131600	618693150	21450	21450	21450	21400	467
394	20230605	131500	608693150	21400	21400	21400	21400	803
395	20230605	131400	591508950	21400	21400	21400	21400	0
396	20230605	131300	591508950	21400	21400	21400	21400	5
397	20230605	131200	591401950	21400	21400	21400	21400	10
398	20230605	131100	591187950	21400	21400	21400	21400	0
399	20230605	131000	591187950	21400	21400	21400	21400	0
400	20230605	130900	591187950	21400	21400	21400	21400	0
401	20230605	130800	591187950	21400	21400	21400	21400	0
402	20230605	130700	591187950	21400	21400	21400	21400	115
403	20230605	130600	588726950	21400	21400	21400	21400	0
404	20230605	130500	588726950	21400	21400	21400	21400	17
405	20230605	130400	588363150	21350	21350	21350	21350	50
406	20230605	130300	587295650	21400	21400	21400	21400	0
407	20230605	130200	587295650	21400	21400	21400	21400	30
408	20230605	130100	586653650	21350	21350	21350	21350	199
409	20230605	130000	582405000	21400	21400	21400	21400	46
410	20230605	125900	581420600	21400	21400	21400	21400	22
411	20230605	125800	580949800	21400	21400	21400	21400	0
412	20230605	125700	580949800	21400	21400	21400	21400	83
413	20230605	125600	579173600	21400	21400	21400	21400	100
414	20230605	125500	577033600	21400	21400	21400	21400	0
415	20230605	125400	577033600	21400	21400	21400	21400	1
416	20230605	125300	577012200	21400	21400	21400	21400	0
417	20230605	125200	577012200	21400	21400	21400	21400	0
418	20230605	125100	577012200	21400	21400	21400	21400	1
419	20230605	125000	576990800	21400	21400	21400	21400	0
420	20230605	124900	576990800	21400	21400	21400	21400	0
421	20230605	124800	576990800	21400	21400	21400	21400	0
422	20230605	124700	576990800	21400	21350	21400	21350	60
423	20230605	124600	575709100	21350	21300	21350	21300	4
424	20230605	124500	575623750	21300	21300	21300	21300	0
425	20230605	124400	575623750	21300	21300	21300	21300	0
426	20230605	124300	575623750	21300	21300	21300	21300	10
427	20230605	124200	575410750	21350	21350	21350	21350	0
428	20230605	124100	575410750	21350	21350	21350	21350	52
429	20230605	124000	574300550	21350	21350	21350	21350	2
430	20230605	123900	574257850	21350	21350	21350	21350	3
431	20230605	123800	574193800	21350	21350	21350	21350	63
432	20230605	123700	572848750	21350	21350	21350	21350	27
433	20230605	123600	572272300	21350	21350	21350	21350	6
434	20230605	123500	572144200	21350	21350	21350	21350	24
435	20230605	123400	571631800	21350	21400	21400	21350	100
436	20230605	123300	569493700	21300	21300	21300	21300	40
437	20230605	123200	568641700	21400	21400	21400	21400	0
438	20230605	123100	568641700	21400	21400	21400	21400	1
439	20230605	123000	568620300	21400	21400	21400	21400	2
440	20230605	122900	568577500	21400	21400	21400	21400	0
441	20230605	122800	568577500	21400	21400	21400	21400	3
442	20230605	122700	568513300	21400	21400	21400	21400	0
443	20230605	122600	568513300	21400	21400	21400	21400	0
444	20230605	122500	568513300	21400	21400	21400	21400	0
445	20230605	122400	568513300	21400	21400	21400	21400	0
446	20230605	122300	568513300	21400	21400	21400	21400	0
447	20230605	122200	568513300	21400	21350	21400	21350	34
448	20230605	122100	567786200	21350	21350	21350	21350	0
449	20230605	122000	567786200	21350	21350	21350	21350	0
450	20230605	121900	567786200	21350	21350	21350	21350	7
451	20230605	121800	567636750	21350	21350	21350	21350	1
452	20230605	121700	567615400	21300	21300	21300	21300	0
453	20230605	121600	567615400	21300	21300	21300	21300	0
454	20230605	121500	567615400	21300	21300	21300	21300	1
455	20230605	121400	567594100	21350	21350	21350	21350	1
456	20230605	121300	567572750	21350	21350	21350	21350	24
457	20230605	121200	567060350	21350	21350	21350	21350	0
458	20230605	121100	567060350	21350	21350	21350	21350	0
459	20230605	121000	567060350	21350	21350	21350	21350	2
460	20230605	120900	567017650	21350	21350	21350	21350	3
461	20230605	120800	566953600	21350	21350	21350	21350	5
462	20230605	120700	566846850	21400	21350	21400	21350	104
463	20230605	120600	564623300	21350	21350	21350	21350	30
464	20230605	120500	563982800	21300	21300	21300	21300	0
465	20230605	120400	563982800	21300	21300	21300	21300	33
466	20230605	120300	563279900	21300	21300	21300	21300	0
467	20230605	120200	563279900	21300	21300	21300	21300	103
468	20230605	120100	561086000	21300	21300	21300	21300	0
469	20230605	120000	561086000	21300	21300	21300	21300	0
470	20230605	115900	561086000	21300	21300	21300	21300	29
471	20230605	115800	560468300	21350	21350	21350	21350	51
472	20230605	115700	559379450	21350	21400	21400	21350	20
473	20230605	115600	558951950	21400	21400	21400	21400	0
474	20230605	115500	558951950	21400	21300	21400	21300	67
475	20230605	115400	557524750	21300	21300	21300	21300	1
476	20230605	115300	557503450	21300	21350	21350	21300	600
477	20230605	115200	544723400	21350	21300	21350	21300	146
478	20230605	115100	541613550	21300	21350	21350	21300	2410
479	20230605	115000	490225300	21350	21350	21350	21350	0
480	20230605	114900	490225300	21350	21350	21350	21350	0
481	20230605	114800	490225300	21350	21350	21350	21350	0
482	20230605	114700	490225300	21350	21350	21350	21350	1
483	20230605	114600	490203950	21350	21350	21350	21350	0
484	20230605	114500	490203950	21350	21350	21350	21350	0
485	20230605	114400	490203950	21350	21350	21350	21350	128
486	20230605	114300	487471150	21350	21400	21400	21350	10
487	20230605	114200	487257500	21350	21400	21400	21350	105
488	20230605	114100	485015500	21350	21350	21350	21350	0
489	20230605	114000	485015500	21350	21350	21350	21350	3
490	20230605	113900	484951450	21400	21400	21400	21400	110
491	20230605	113800	482597450	21350	21400	21400	21350	335
492	20230605	113700	475439700	21350	21350	21350	21350	0
493	20230605	113600	475439700	21350	21350	21350	21350	2
494	20230605	113500	475397000	21400	21400	21400	21400	5
495	20230605	113400	475290000	21400	21350	21400	21350	102
496	20230605	113300	473112200	21400	21400	21400	21400	10
497	20230605	113200	472898200	21400	21400	21400	21400	0
498	20230605	113100	472898200	21400	21400	21400	21400	0
499	20230605	113000	472898200	21400	21400	21400	21400	23
500	20230605	112900	472406000	21350	21350	21350	21350	1260
501	20230605	112800	445505000	21350	21350	21350	21350	100
502	20230605	112700	443370000	21300	21300	21300	21300	1
503	20230605	112600	443348700	21300	21300	21300	21300	50
504	20230605	112500	442283700	21300	21350	21350	21300	150
505	20230605	112400	439083700	21300	21300	21300	21300	0
506	20230605	112300	439083700	21300	21300	21300	21300	10
507	20230605	112200	438870700	21300	21300	21300	21300	5
508	20230605	112100	438764200	21350	21350	21350	21350	28
509	20230605	112000	438166400	21350	21300	21350	21300	401
510	20230605	111900	429622600	21350	21350	21350	21350	3
511	20230605	111800	429558550	21350	21350	21350	21350	3
512	20230605	111700	429494500	21350	21350	21350	21350	23
513	20230605	111600	429003450	21350	21350	21350	21350	2
514	20230605	111500	428960750	21300	21300	21300	21300	7
515	20230605	111400	428811650	21300	21350	21350	21300	54
516	20230605	111300	427661250	21350	21350	21350	21350	100
517	20230605	111200	425526250	21300	21300	21300	21300	200
518	20230605	111100	421266250	21300	21300	21300	21300	0
519	20230605	111000	421266250	21300	21300	21300	21300	2
520	20230605	110900	421223650	21300	21300	21300	21300	15
521	20230605	110800	420904150	21300	21350	21350	21300	106
522	20230605	110700	418641250	21350	21300	21350	21300	51
523	20230605	110600	417554900	21300	21300	21300	21300	0
524	20230605	110500	417554900	21300	21350	21350	21300	50
525	20230605	110400	416489400	21350	21350	21350	21350	105
526	20230605	110300	414247650	21350	21350	21350	21350	1
527	20230605	110200	414226300	21350	21350	21350	21350	622
528	20230605	110100	400946600	21350	21350	21350	21350	59
529	20230605	110000	399686950	21350	21400	21400	21350	142
530	20230605	105900	396655050	21350	21350	21350	21350	14
531	20230605	105800	396356150	21400	21400	21400	21400	5
532	20230605	105700	396249150	21400	21400	21400	21400	78
533	20230605	105600	394579950	21400	21400	21400	21400	9
534	20230605	105500	394387350	21350	21350	21350	21350	2
535	20230605	105400	394344650	21350	21350	21350	21350	1
536	20230605	105300	394323300	21400	21400	21400	21400	100
537	20230605	105200	392183300	21350	21350	21350	21350	3
538	20230605	105100	392119250	21400	21400	21400	21400	5
539	20230605	105000	392012250	21400	21400	21400	21400	10
540	20230605	104900	391798250	21400	21400	21400	21400	60
541	20230605	104800	390514250	21400	21400	21400	21400	1
542	20230605	104700	390492850	21400	21400	21400	21400	0
543	20230605	104600	390492850	21400	21400	21400	21400	0
544	20230605	104500	390492850	21400	21350	21400	21350	14
545	20230605	104400	390193800	21350	21300	21350	21300	607
546	20230605	104300	377252600	21350	21350	21350	21350	1
547	20230605	104200	377231250	21350	21350	21350	21350	11
548	20230605	104100	376996400	21350	21350	21350	21350	21
549	20230605	104000	376548050	21350	21350	21350	21350	7
550	20230605	103900	376398600	21350	21350	21350	21350	202
551	20230605	103800	372085900	21350	21400	21400	21350	575
552	20230605	103700	359807150	21400	21400	21400	21400	0
553	20230605	103600	359807150	21400	21400	21400	21400	8
554	20230605	103500	359635950	21400	21400	21400	21400	84
555	20230605	103400	357838350	21350	21400	21400	21350	358
556	20230605	103300	350190000	21350	21350	21350	21350	246
557	20230605	103200	344937900	21350	21350	21350	21350	53
558	20230605	103100	343806350	21350	21350	21350	21350	3
559	20230605	103000	343742300	21350	21350	21350	21350	0
560	20230605	102900	343742300	21350	21350	21350	21350	0
561	20230605	102800	343742300	21350	21350	21350	21350	0
562	20230605	102700	343742300	21350	21350	21350	21350	12
563	20230605	102600	343486100	21350	21350	21350	21350	33
564	20230605	102500	342781550	21350	21350	21350	21350	21
565	20230605	102400	342333200	21450	21350	21450	21350	37
566	20230605	102300	341542050	21450	21300	21450	21300	173
567	20230605	102200	337843600	21300	21300	21300	21300	145
568	20230605	102100	334755100	21300	21300	21300	21300	0
569	20230605	102000	334755100	21300	21350	21350	21300	501
570	20230605	101900	324067900	21350	21350	21350	21350	11
571	20230605	101800	323833050	21350	21350	21350	21350	373
572	20230605	101700	315869500	21350	21350	21350	21350	6
573	20230605	101600	315741400	21350	21400	21400	21350	580
574	20230605	101500	303356250	21400	21450	21450	21400	409
575	20230605	101400	294601350	21450	21450	21450	21450	24
576	20230605	101300	294086550	21450	21450	21450	21450	5
577	20230605	101200	293979300	21450	21450	21450	21450	74
578	20230605	101100	292392000	21450	21450	21450	21450	0
579	20230605	101000	292392000	21450	21450	21450	21450	0
580	20230605	100900	292392000	21450	21400	21450	21400	150
581	20230605	100800	289181850	21400	21400	21400	21400	0
582	20230605	100700	289181850	21400	21500	21500	21400	119
583	20230605	100600	286633350	21450	21450	21450	21450	447
584	20230605	100500	277045200	21500	21500	21500	21500	0
585	20230605	100400	277045200	21500	21500	21500	21500	1
586	20230605	100300	277023700	21500	21500	21500	21500	10
587	20230605	100200	276808700	21500	21500	21500	21450	164
588	20230605	100100	273286250	21500	21500	21500	21500	590
589	20230605	100000	260601250	21550	21500	21550	21500	102
590	20230605	095900	258405950	21500	21450	21500	21450	430
591	20230605	095800	249161300	21500	21500	21500	21500	0
592	20230605	095700	249161300	21500	21500	21500	21500	28
593	20230605	095600	248559300	21400	21500	21500	21400	14
594	20230605	095500	248259600	21500	21500	21500	21500	2
595	20230605	095400	248216600	21500	21500	21500	21500	0
596	20230605	095300	248216600	21500	21500	21500	21500	0
597	20230605	095200	248216600	21500	21500	21500	21450	241
598	20230605	095100	243046150	21500	21450	21500	21450	145
599	20230605	095000	239933400	21450	21450	21450	21450	20
600	20230605	094900	239504400	21450	21450	21450	21450	12
601	20230605	094800	239247000	21450	21400	21450	21400	80
602	20230605	094700	237531050	21450	21450	21450	21450	0
603	20230605	094600	237531050	21450	21450	21450	21450	0
604	20230605	094500	237531050	21450	21450	21450	21450	40
605	20230605	094400	236673050	21450	21400	21450	21400	12
606	20230605	094300	236416200	21400	21400	21450	21400	120
607	20230605	094200	233848150	21450	21450	21450	21450	81
608	20230605	094100	232110700	21450	21450	21450	21450	3
609	20230605	094000	232046350	21450	21400	21450	21400	78
610	20230605	093900	230377100	21400	21400	21400	21400	57
611	20230605	093800	229157300	21350	21350	21350	21350	313
612	20230605	093700	222474750	21350	21350	21350	21350	22
613	20230605	093600	222005050	21300	21300	21300	21300	65
614	20230605	093500	220620550	21350	21400	21400	21350	49
615	20230605	093400	219572750	21400	21400	21400	21300	331
616	20230605	093300	212503650	21450	21400	21450	21400	244
617	20230605	093200	207281950	21400	21400	21400	21400	55
618	20230605	093100	206104950	21400	21400	21400	21400	0
619	20230605	093000	206104950	21400	21400	21400	21400	0
620	20230605	092900	206104950	21400	21400	21400	21400	21
621	20230605	092800	205655550	21300	21300	21300	21300	11
622	20230605	092700	205421250	21300	21300	21300	21300	0
623	20230605	092600	205421250	21300	21400	21400	21300	617
624	20230605	092500	192268450	21400	21400	21400	21400	0
625	20230605	092400	192268450	21400	21300	21400	21300	231
626	20230605	092300	187345650	21300	21300	21300	21300	92
627	20230605	092200	185386050	21250	21250	21300	21250	218
628	20230605	092100	180753500	21250	21300	21300	21250	164
629	20230605	092000	177260700	21300	21250	21300	21250	25
630	20230605	091900	176728250	21300	21300	21300	21300	205
631	20230605	091800	172361750	21300	21300	21300	21300	822
632	20230605	091700	154853150	21350	21350	21350	21350	43
633	20230605	091600	153935100	21400	21400	21400	21300	84
634	20230605	091500	152140800	21350	21400	21450	21350	974
635	20230605	091400	131339600	21400	21400	21400	21400	2
636	20230605	091300	131296800	21400	21400	21450	21400	178
637	20230605	091200	127487550	21450	21450	21450	21400	254
638	20230605	091100	122050800	21450	21400	21500	21400	573
639	20230605	091000	109787850	21400	21400	21400	21400	6
640	20230605	090900	109659450	21400	21350	21400	21350	101
641	20230605	090800	107503050	21350	21350	21400	21350	1181
642	20230605	090700	82288400	21400	21350	21400	21350	248
643	20230605	090600	76991200	21350	21350	21400	21350	568
644	20230605	090500	64864300	21350	21400	21450	21350	653
645	20230605	090400	50895100	21400	21500	21500	21400	710
646	20230605	090300	35699900	21500	21500	21500	21400	162
647	20230605	090200	32228400	21500	21600	21600	21450	595
648	20230605	090100	19443450	21600	21650	21650	21600	189
649	20230605	090000	15360400	21650	21700	21700	21650	708