KissMeData/032300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	214304650	19680	19680	19680	19680	1049
3	20230605	185700	214304650	19680	19680	19680	19680	0
4	20230605	185600	214304650	19680	19680	19680	19680	0
5	20230605	185500	214304650	19680	19680	19680	19680	0
6	20230605	185400	214304650	19680	19680	19680	19680	0
7	20230605	185300	214304650	19680	19680	19680	19680	0
8	20230605	185200	214304650	19680	19680	19680	19680	0
9	20230605	185100	214304650	19680	19680	19680	19680	0
10	20230605	185000	214304650	19680	19680	19680	19680	0
11	20230605	184900	214304650	19680	19680	19680	19680	0
12	20230605	184800	214304650	19680	19680	19680	19680	0
13	20230605	184700	214304650	19680	19680	19680	19680	0
14	20230605	184600	214304650	19680	19680	19680	19680	0
15	20230605	184500	214304650	19680	19680	19680	19680	0
16	20230605	184400	214304650	19680	19680	19680	19680	0
17	20230605	184300	214304650	19680	19680	19680	19680	0
18	20230605	184200	214304650	19680	19680	19680	19680	0
19	20230605	184100	214304650	19680	19680	19680	19680	0
20	20230605	184000	214304650	19680	19680	19680	19680	0
21	20230605	183900	214304650	19680	19680	19680	19680	0
22	20230605	183800	214304650	19680	19680	19680	19680	0
23	20230605	183700	214304650	19680	19680	19680	19680	0
24	20230605	183600	214304650	19680	19680	19680	19680	0
25	20230605	183500	214304650	19680	19680	19680	19680	0
26	20230605	183400	214304650	19680	19680	19680	19680	0
27	20230605	183300	214304650	19680	19680	19680	19680	0
28	20230605	183200	214304650	19680	19680	19680	19680	0
29	20230605	183100	214304650	19680	19680	19680	19680	0
30	20230605	183000	214304650	19680	19680	19680	19680	0
31	20230605	182900	214304650	19680	19680	19680	19680	0
32	20230605	182800	214304650	19680	19680	19680	19680	1049
33	20230605	182700	214304650	19680	19680	19680	19680	0
34	20230605	182600	214304650	19680	19680	19680	19680	0
35	20230605	182500	214304650	19680	19680	19680	19680	0
36	20230605	182400	214304650	19680	19680	19680	19680	0
37	20230605	182300	214304650	19680	19680	19680	19680	0
38	20230605	182200	214304650	19680	19680	19680	19680	0
39	20230605	182100	214304650	19680	19680	19680	19680	0
40	20230605	182000	214304650	19680	19680	19680	19680	0
41	20230605	181900	214304650	19680	19680	19680	19680	0
42	20230605	181800	214304650	19680	19680	19680	19680	0
43	20230605	181700	214304650	19680	19680	19680	19680	0
44	20230605	181600	214304650	19680	19680	19680	19680	0
45	20230605	181500	214304650	19680	19680	19680	19680	0
46	20230605	181400	214304650	19680	19680	19680	19680	0
47	20230605	181300	214304650	19680	19680	19680	19680	0
48	20230605	181200	214304650	19680	19680	19680	19680	0
49	20230605	181100	214304650	19680	19680	19680	19680	0
50	20230605	181000	214304650	19680	19680	19680	19680	0
51	20230605	180900	214304650	19680	19680	19680	19680	0
52	20230605	180800	214304650	19680	19680	19680	19680	0
53	20230605	180700	214304650	19680	19680	19680	19680	0
54	20230605	180600	214304650	19680	19680	19680	19680	0
55	20230605	180500	214304650	19680	19680	19680	19680	0
56	20230605	180400	214304650	19680	19680	19680	19680	0
57	20230605	180300	214304650	19680	19680	19680	19680	0
58	20230605	180200	214304650	19680	19680	19680	19680	0
59	20230605	180100	214304650	19680	19680	19680	19680	0
60	20230605	180000	214304650	19680	19680	19680	19680	0
61	20230605	175900	214304650	19680	19680	19680	19680	0
62	20230605	175800	214304650	19680	19680	19680	19680	1049
63	20230605	175700	214304650	19680	19680	19680	19680	0
64	20230605	175600	214304650	19680	19680	19680	19680	0
65	20230605	175500	214304650	19680	19680	19680	19680	0
66	20230605	175400	214304650	19680	19680	19680	19680	0
67	20230605	175300	214304650	19680	19680	19680	19680	0
68	20230605	175200	214304650	19680	19680	19680	19680	0
69	20230605	175100	214304650	19680	19680	19680	19680	0
70	20230605	175000	214304650	19680	19680	19680	19680	0
71	20230605	174900	214304650	19680	19680	19680	19680	0
72	20230605	174800	214304650	19680	19680	19680	19680	0
73	20230605	174700	214304650	19680	19680	19680	19680	0
74	20230605	174600	214304650	19680	19680	19680	19680	0
75	20230605	174500	214304650	19680	19680	19680	19680	0
76	20230605	174400	214304650	19680	19680	19680	19680	0
77	20230605	174300	214304650	19680	19680	19680	19680	0
78	20230605	174200	214304650	19680	19680	19680	19680	0
79	20230605	174100	214304650	19680	19680	19680	19680	0
80	20230605	174000	214304650	19680	19680	19680	19680	0
81	20230605	173900	214304650	19680	19680	19680	19680	0
82	20230605	173800	214304650	19680	19680	19680	19680	0
83	20230605	173700	214304650	19680	19680	19680	19680	0
84	20230605	173600	214304650	19680	19680	19680	19680	0
85	20230605	173500	214304650	19680	19680	19680	19680	0
86	20230605	173400	214304650	19680	19680	19680	19680	0
87	20230605	173300	214304650	19680	19680	19680	19680	0
88	20230605	173200	214304650	19680	19680	19680	19680	0
89	20230605	173100	214304650	19680	19680	19680	19680	0
90	20230605	173000	214304650	19680	19680	19680	19680	0
91	20230605	172900	214304650	19680	19680	19680	19680	0
92	20230605	172800	214304650	19680	19680	19680	19680	1049
93	20230605	172700	214304650	19680	19680	19680	19680	0
94	20230605	172600	214304650	19680	19680	19680	19680	0
95	20230605	172500	214304650	19680	19680	19680	19680	0
96	20230605	172400	214304650	19680	19680	19680	19680	0
97	20230605	172300	214304650	19680	19680	19680	19680	0
98	20230605	172200	214304650	19680	19680	19680	19680	0
99	20230605	172100	214304650	19680	19680	19680	19680	0
100	20230605	172000	214304650	19680	19680	19680	19680	0
101	20230605	171900	214304650	19680	19680	19680	19680	0
102	20230605	171800	214304650	19680	19680	19680	19680	0
103	20230605	171700	214304650	19680	19680	19680	19680	0
104	20230605	171600	214304650	19680	19680	19680	19680	0
105	20230605	171500	214304650	19680	19680	19680	19680	0
106	20230605	171400	214304650	19680	19680	19680	19680	0
107	20230605	171300	214304650	19680	19680	19680	19680	0
108	20230605	171200	214304650	19680	19680	19680	19680	0
109	20230605	171100	214304650	19680	19680	19680	19680	0
110	20230605	171000	214304650	19680	19680	19680	19680	0
111	20230605	170900	214304650	19680	19680	19680	19680	0
112	20230605	170800	214304650	19680	19680	19680	19680	0
113	20230605	170700	214304650	19680	19680	19680	19680	0
114	20230605	170600	214304650	19680	19680	19680	19680	0
115	20230605	170500	214304650	19680	19680	19680	19680	0
116	20230605	170400	214304650	19680	19680	19680	19680	0
117	20230605	170300	214304650	19680	19680	19680	19680	0
118	20230605	170200	214304650	19680	19680	19680	19680	0
119	20230605	170100	214304650	19680	19680	19680	19680	0
120	20230605	170000	214304650	19680	19680	19680	19680	0
121	20230605	165900	214304650	19680	19680	19680	19680	0
122	20230605	165800	214304650	19680	19680	19680	19680	1049
123	20230605	165700	214304650	19680	19680	19680	19680	0
124	20230605	165600	214304650	19680	19680	19680	19680	0
125	20230605	165500	214304650	19680	19680	19680	19680	0
126	20230605	165400	214304650	19680	19680	19680	19680	0
127	20230605	165300	214304650	19680	19680	19680	19680	0
128	20230605	165200	214304650	19680	19680	19680	19680	0
129	20230605	165100	214304650	19680	19680	19680	19680	0
130	20230605	165000	214304650	19680	19680	19680	19680	0
131	20230605	164900	214304650	19680	19680	19680	19680	0
132	20230605	164800	214304650	19680	19680	19680	19680	0
133	20230605	164700	214304650	19680	19680	19680	19680	0
134	20230605	164600	214304650	19680	19680	19680	19680	0
135	20230605	164500	214304650	19680	19680	19680	19680	0
136	20230605	164400	214304650	19680	19680	19680	19680	0
137	20230605	164300	214304650	19680	19680	19680	19680	0
138	20230605	164200	214304650	19680	19680	19680	19680	0
139	20230605	164100	214304650	19680	19680	19680	19680	0
140	20230605	164000	214304650	19680	19680	19680	19680	0
141	20230605	163900	214304650	19680	19680	19680	19680	0
142	20230605	163800	214304650	19680	19680	19680	19680	0
143	20230605	163700	214304650	19680	19680	19680	19680	0
144	20230605	163600	214304650	19680	19680	19680	19680	0
145	20230605	163500	214304650	19680	19680	19680	19680	0
146	20230605	163400	214304650	19680	19680	19680	19680	0
147	20230605	163300	214304650	19680	19680	19680	19680	0
148	20230605	163200	214304650	19680	19680	19680	19680	0
149	20230605	163100	214304650	19680	19680	19680	19680	0
150	20230605	163000	214304650	19680	19680	19680	19680	0
151	20230605	162900	214304650	19680	19680	19680	19680	0
152	20230605	162800	214304650	19680	19680	19680	19680	1049
153	20230605	162700	214304650	19680	19680	19680	19680	0
154	20230605	162600	214304650	19680	19680	19680	19680	0
155	20230605	162500	214304650	19680	19680	19680	19680	0
156	20230605	162400	214304650	19680	19680	19680	19680	0
157	20230605	162300	214304650	19680	19680	19680	19680	0
158	20230605	162200	214304650	19680	19680	19680	19680	0
159	20230605	162100	214304650	19680	19680	19680	19680	0
160	20230605	162000	214304650	19680	19680	19680	19680	0
161	20230605	161900	214304650	19680	19680	19680	19680	0
162	20230605	161800	214304650	19680	19680	19680	19680	0
163	20230605	161700	214304650	19680	19680	19680	19680	0
164	20230605	161600	214304650	19680	19680	19680	19680	0
165	20230605	161500	214304650	19680	19680	19680	19680	0
166	20230605	161400	214304650	19680	19680	19680	19680	0
167	20230605	161300	214304650	19680	19680	19680	19680	0
168	20230605	161200	214304650	19680	19680	19680	19680	0
169	20230605	161100	214304650	19680	19680	19680	19680	0
170	20230605	161000	214304650	19680	19680	19680	19680	0
171	20230605	160900	214304650	19680	19680	19680	19680	0
172	20230605	160800	214304650	19680	19680	19680	19680	0
173	20230605	160700	214304650	19680	19680	19680	19680	0
174	20230605	160600	214304650	19680	19680	19680	19680	0
175	20230605	160500	214304650	19680	19680	19680	19680	0
176	20230605	160400	214304650	19680	19680	19680	19680	0
177	20230605	160300	214304650	19680	19680	19680	19680	0
178	20230605	160200	214304650	19680	19680	19680	19680	0
179	20230605	160100	214304650	19680	19680	19680	19680	0
180	20230605	160000	214304650	19680	19680	19680	19680	0
181	20230605	155900	214304650	19680	19680	19680	19680	0
182	20230605	155800	214304650	19680	19680	19680	19680	1049
183	20230605	155700	214304650	19680	19680	19680	19680	0
184	20230605	155600	214304650	19680	19680	19680	19680	0
185	20230605	155500	214304650	19680	19680	19680	19680	0
186	20230605	155400	214304650	19680	19680	19680	19680	0
187	20230605	155300	214304650	19680	19680	19680	19680	0
188	20230605	155200	214304650	19680	19680	19680	19680	0
189	20230605	155100	214304650	19680	19680	19680	19680	0
190	20230605	155000	214304650	19680	19680	19680	19680	0
191	20230605	154900	214304650	19680	19680	19680	19680	0
192	20230605	154800	214304650	19680	19680	19680	19680	0
193	20230605	154700	214304650	19680	19680	19680	19680	0
194	20230605	154600	214304650	19680	19680	19680	19680	0
195	20230605	154500	214304650	19680	19680	19680	19680	0
196	20230605	154400	214304650	19680	19680	19680	19680	0
197	20230605	154300	214304650	19680	19680	19680	19680	0
198	20230605	154200	214304650	19680	19680	19680	19680	0
199	20230605	154100	214304650	19680	19680	19680	19680	0
200	20230605	154000	214304650	19680	19680	19680	19680	0
201	20230605	153900	214304650	19680	19680	19680	19680	0
202	20230605	153800	214304650	19680	19680	19680	19680	0
203	20230605	153700	214304650	19680	19680	19680	19680	0
204	20230605	153600	214304650	19680	19680	19680	19680	0
205	20230605	153500	214304650	19680	19680	19680	19680	0
206	20230605	153400	214304650	19680	19680	19680	19680	0
207	20230605	153300	214304650	19680	19680	19680	19680	0
208	20230605	153200	214304650	19680	19680	19680	19680	0
209	20230605	153100	214304650	19680	19680	19680	19680	0
210	20230605	153000	214304650	19680	19680	19680	19680	1049
211	20230605	152900	193660330	19690	19690	19690	19690	0
212	20230605	152800	193660330	19690	19690	19690	19690	0
213	20230605	152700	193660330	19690	19690	19690	19690	0
214	20230605	152600	193660330	19690	19690	19690	19690	0
215	20230605	152500	193660330	19690	19690	19690	19690	0
216	20230605	152400	193660330	19690	19690	19690	19690	0
217	20230605	152300	193660330	19690	19690	19690	19690	0
218	20230605	152200	193660330	19690	19690	19690	19690	0
219	20230605	152100	193660330	19690	19690	19690	19690	0
220	20230605	152000	193660330	19690	19690	19690	19690	0
221	20230605	151900	193660330	19690	19760	19760	19690	251
222	20230605	151800	188715170	19760	19760	19760	19760	0
223	20230605	151700	188715170	19760	19740	19760	19740	3
224	20230605	151600	188655930	19750	19750	19750	19750	10
225	20230605	151500	188458430	19750	19750	19750	19750	1
226	20230605	151400	188438680	19750	19750	19750	19750	9
227	20230605	151300	188260930	19770	19770	19770	19770	0
228	20230605	151200	188260930	19770	19770	19770	19770	1
229	20230605	151100	188241160	19750	19750	19750	19750	47
230	20230605	151000	187312910	19750	19750	19750	19750	0
231	20230605	150900	187312910	19750	19750	19750	19750	0
232	20230605	150800	187312910	19750	19750	19750	19750	50
233	20230605	150700	186325410	19750	19750	19750	19750	0
234	20230605	150600	186325410	19750	19750	19750	19750	0
235	20230605	150500	186325410	19750	19750	19750	19750	0
236	20230605	150400	186325410	19750	19750	19750	19750	0
237	20230605	150300	186325410	19750	19750	19750	19750	1
238	20230605	150200	186305660	19710	19710	19710	19710	0
239	20230605	150100	186305660	19710	19710	19710	19710	0
240	20230605	150000	186305660	19710	19710	19710	19710	40
241	20230605	145900	185517260	19750	19750	19750	19750	103
242	20230605	145800	183483010	19750	19750	19750	19750	0
243	20230605	145700	183483010	19750	19750	19750	19750	1
244	20230605	145600	183463260	19750	19750	19750	19750	0
245	20230605	145500	183463260	19750	19750	19750	19750	0
246	20230605	145400	183463260	19750	19750	19750	19750	0
247	20230605	145300	183463260	19750	19750	19750	19750	0
248	20230605	145200	183463260	19750	19750	19750	19750	0
249	20230605	145100	183463260	19750	19750	19750	19750	0
250	20230605	145000	183463260	19750	19750	19750	19750	0
251	20230605	144900	183463260	19750	19750	19750	19750	10
252	20230605	144800	183265760	19750	19750	19750	19750	0
253	20230605	144700	183265760	19750	19750	19750	19750	0
254	20230605	144600	183265760	19750	19750	19750	19750	0
255	20230605	144500	183265760	19750	19750	19750	19750	0
256	20230605	144400	183265760	19750	19750	19750	19750	2
257	20230605	144300	183226260	19680	19680	19680	19680	0
258	20230605	144200	183226260	19680	19680	19680	19680	0
259	20230605	144100	183226260	19680	19680	19680	19680	0
260	20230605	144000	183226260	19680	19720	19720	19680	500
261	20230605	143900	173375850	19750	19750	19750	19750	0
262	20230605	143800	173375850	19750	19750	19750	19750	1
263	20230605	143700	173356100	19720	19730	19730	19720	139
264	20230605	143600	170614490	19730	19730	19740	19730	116
265	20230605	143500	168325410	19730	19730	19730	19730	113
266	20230605	143400	166095920	19740	19740	19740	19740	0
267	20230605	143300	166095920	19740	19740	19740	19740	0
268	20230605	143200	166095920	19740	19740	19740	19740	5
269	20230605	143100	165997220	19740	19740	19740	19740	0
270	20230605	143000	165997220	19740	19740	19740	19740	2
271	20230605	142900	165957740	19740	19740	19740	19740	0
272	20230605	142800	165957740	19740	19740	19740	19740	56
273	20230605	142700	164852300	19780	19780	19780	19780	20
274	20230605	142600	164456700	19780	19780	19780	19780	0
275	20230605	142500	164456700	19780	19780	19780	19780	2
276	20230605	142400	164417140	19780	19780	19780	19780	0
277	20230605	142300	164417140	19780	19780	19780	19780	0
278	20230605	142200	164417140	19780	19780	19780	19780	1
279	20230605	142100	164397360	19740	19740	19740	19740	0
280	20230605	142000	164397360	19740	19740	19740	19740	0
281	20230605	141900	164397360	19740	19740	19740	19740	0
282	20230605	141800	164397360	19740	19740	19740	19740	0
283	20230605	141700	164397360	19740	19740	19740	19740	0
284	20230605	141600	164397360	19740	19740	19740	19740	0
285	20230605	141500	164397360	19740	19740	19740	19740	0
286	20230605	141400	164397360	19740	19740	19740	19740	97
287	20230605	141300	162482580	19750	19750	19750	19750	0
288	20230605	141200	162482580	19750	19750	19750	19750	25
289	20230605	141100	161988830	19780	19780	19780	19780	0
290	20230605	141000	161988830	19780	19780	19780	19780	0
291	20230605	140900	161988830	19780	19780	19780	19780	0
292	20230605	140800	161988830	19780	19780	19780	19780	0
293	20230605	140700	161988830	19780	19780	19780	19780	0
294	20230605	140600	161988830	19780	19780	19780	19780	0
295	20230605	140500	161988830	19780	19780	19780	19780	0
296	20230605	140400	161988830	19780	19780	19780	19780	0
297	20230605	140300	161988830	19780	19780	19780	19780	5
298	20230605	140200	161889930	19790	19790	19790	19790	0
299	20230605	140100	161889930	19790	19790	19790	19790	1
300	20230605	140000	161870140	19740	19740	19740	19740	0
301	20230605	135900	161870140	19740	19740	19740	19740	0
302	20230605	135800	161870140	19740	19740	19740	19740	0
303	20230605	135700	161870140	19740	19740	19740	19740	12
304	20230605	135600	161633260	19740	19740	19740	19740	0
305	20230605	135500	161633260	19740	19740	19740	19740	0
306	20230605	135400	161633260	19740	19740	19740	19740	0
307	20230605	135300	161633260	19740	19740	19740	19740	0
308	20230605	135200	161633260	19740	19740	19740	19740	0
309	20230605	135100	161633260	19740	19740	19740	19740	0
310	20230605	135000	161633260	19740	19740	19740	19740	0
311	20230605	134900	161633260	19740	19740	19740	19740	0
312	20230605	134800	161633260	19740	19740	19740	19740	99
313	20230605	134700	159679000	19740	19740	19740	19740	0
314	20230605	134600	159679000	19740	19740	19740	19740	0
315	20230605	134500	159679000	19740	19740	19740	19740	0
316	20230605	134400	159679000	19740	19740	19740	19740	0
317	20230605	134300	159679000	19740	19740	19740	19740	0
318	20230605	134200	159679000	19740	19740	19740	19740	0
319	20230605	134100	159679000	19740	19740	19740	19740	1
320	20230605	134000	159659260	19730	19730	19730	19730	0
321	20230605	133900	159659260	19730	19730	19730	19730	0
322	20230605	133800	159659260	19730	19730	19730	19730	324
323	20230605	133700	153266740	19740	19740	19740	19740	0
324	20230605	133600	153266740	19740	19740	19740	19740	0
325	20230605	133500	153266740	19740	19750	19750	19740	3
326	20230605	133400	153207500	19790	19790	19790	19790	0
327	20230605	133300	153207500	19790	19790	19790	19790	0
328	20230605	133200	153207500	19790	19790	19790	19790	0
329	20230605	133100	153207500	19790	19790	19790	19790	0
330	20230605	133000	153207500	19790	19790	19790	19750	54
331	20230605	132900	152138900	19790	19760	19790	19760	10
332	20230605	132800	151941030	19760	19760	19760	19760	0
333	20230605	132700	151941030	19760	19760	19760	19760	0
334	20230605	132600	151941030	19760	19760	19760	19760	0
335	20230605	132500	151941030	19760	19760	19760	19760	2
336	20230605	132400	151901510	19790	19790	19790	19790	2
337	20230605	132300	151861930	19790	19790	19790	19790	0
338	20230605	132200	151861930	19790	19730	19790	19730	6
339	20230605	132100	151743490	19770	19770	19770	19770	0
340	20230605	132000	151743490	19770	19770	19770	19770	0
341	20230605	131900	151743490	19770	19770	19770	19770	1
342	20230605	131800	151723720	19790	19790	19790	19790	1
343	20230605	131700	151703930	19800	19800	19800	19800	0
344	20230605	131600	151703930	19800	19800	19800	19800	0
345	20230605	131500	151703930	19800	19800	19800	19800	0
346	20230605	131400	151703930	19800	19800	19800	19800	0
347	20230605	131300	151703930	19800	19800	19800	19800	0
348	20230605	131200	151703930	19800	19800	19800	19800	0
349	20230605	131100	151703930	19800	19800	19800	19800	0
350	20230605	131000	151703930	19800	19800	19800	19800	0
351	20230605	130900	151703930	19800	19800	19800	19800	1
352	20230605	130800	151684130	19720	19720	19720	19720	1
353	20230605	130700	151664410	19800	19790	19800	19790	125
354	20230605	130600	149190650	19780	19780	19780	19780	1
355	20230605	130500	149170870	19780	19780	19780	19780	3
356	20230605	130400	149111530	19780	19780	19780	19780	10
357	20230605	130300	148913730	19780	19780	19780	19780	0
358	20230605	130200	148913730	19780	19780	19780	19780	5
359	20230605	130100	148814830	19780	19780	19780	19780	0
360	20230605	130000	148814830	19780	19780	19780	19780	0
361	20230605	125900	148814830	19780	19720	19780	19720	647
362	20230605	125800	136055390	19720	19720	19720	19720	100
363	20230605	125700	134083390	19720	19720	19720	19720	0
364	20230605	125600	134083390	19720	19720	19720	19720	0
365	20230605	125500	134083390	19720	19720	19720	19720	0
366	20230605	125400	134083390	19720	19720	19720	19720	0
367	20230605	125300	134083390	19720	19720	19720	19720	0
368	20230605	125200	134083390	19720	19720	19720	19720	0
369	20230605	125100	134083390	19720	19720	19720	19720	0
370	20230605	125000	134083390	19720	19720	19720	19720	1
371	20230605	124900	134063670	19700	19700	19700	19700	40
372	20230605	124800	133275670	19720	19720	19720	19720	0
373	20230605	124700	133275670	19720	19720	19720	19720	10
374	20230605	124600	133078470	19720	19720	19720	19720	59
375	20230605	124500	131914990	19720	19720	19720	19720	2
376	20230605	124400	131875550	19720	19720	19720	19720	0
377	20230605	124300	131875550	19720	19700	19720	19700	2
378	20230605	124200	131836130	19700	19700	19700	19700	25
379	20230605	124100	131343630	19720	19720	19720	19720	0
380	20230605	124000	131343630	19720	19720	19720	19720	0
381	20230605	123900	131343630	19720	19720	19720	19720	14
382	20230605	123800	131067550	19720	19720	19720	19720	30
383	20230605	123700	130475950	19720	19720	19720	19720	37
384	20230605	123600	129746310	19720	19720	19720	19720	11
385	20230605	123500	129529390	19710	19710	19710	19710	9
386	20230605	123400	129352000	19710	19710	19710	19710	0
387	20230605	123300	129352000	19710	19710	19710	19710	1
388	20230605	123200	129332290	19720	19720	19720	19720	0
389	20230605	123100	129332290	19720	19720	19720	19720	0
390	20230605	123000	129332290	19720	19720	19720	19720	10
391	20230605	122900	129135090	19720	19720	19720	19720	0
392	20230605	122800	129135090	19720	19720	19720	19720	0
393	20230605	122700	129135090	19720	19720	19720	19720	0
394	20230605	122600	129135090	19720	19720	19720	19720	12
395	20230605	122500	128898450	19710	19710	19710	19710	0
396	20230605	122400	128898450	19710	19710	19710	19710	2
397	20230605	122300	128859030	19720	19720	19720	19720	0
398	20230605	122200	128859030	19720	19720	19720	19720	11
399	20230605	122100	128642110	19780	19780	19780	19780	0
400	20230605	122000	128642110	19780	19780	19780	19780	0
401	20230605	121900	128642110	19780	19780	19780	19780	0
402	20230605	121800	128642110	19780	19780	19780	19780	0
403	20230605	121700	128642110	19780	19710	19780	19710	109
404	20230605	121600	126493020	19710	19700	19710	19700	301
405	20230605	121500	120563270	19700	19700	19700	19700	0
406	20230605	121400	120563270	19700	19700	19700	19700	0
407	20230605	121300	120563270	19700	19700	19700	19700	0
408	20230605	121200	120563270	19700	19700	19700	19700	1
409	20230605	121100	120543570	19700	19700	19700	19700	0
410	20230605	121000	120543570	19700	19700	19700	19700	0
411	20230605	120900	120543570	19700	19700	19700	19700	0
412	20230605	120800	120543570	19700	19700	19700	19700	1
413	20230605	120700	120523870	19660	19660	19660	19660	0
414	20230605	120600	120523870	19660	19660	19660	19660	0
415	20230605	120500	120523870	19660	19660	19660	19660	0
416	20230605	120400	120523870	19660	19660	19660	19660	8
417	20230605	120300	120366590	19660	19660	19660	19660	872
418	20230605	120200	103223070	19660	19660	19660	19660	0
419	20230605	120100	103223070	19660	19660	19660	19660	0
420	20230605	120000	103223070	19660	19660	19660	19660	0
421	20230605	115900	103223070	19660	19680	19680	19660	200
422	20230605	115800	99289270	19700	19690	19700	19690	40
423	20230605	115700	98501340	19690	19690	19690	19690	0
424	20230605	115600	98501340	19690	19690	19690	19690	0
425	20230605	115500	98501340	19690	19680	19690	19680	2
426	20230605	115400	98461970	19690	19690	19690	19690	0
427	20230605	115300	98461970	19690	19690	19690	19690	0
428	20230605	115200	98461970	19690	19690	19690	19690	1
429	20230605	115100	98442280	19690	19690	19690	19690	0
430	20230605	115000	98442280	19690	19690	19690	19690	1
431	20230605	114900	98422590	19690	19690	19690	19690	0
432	20230605	114800	98422590	19690	19690	19690	19690	0
433	20230605	114700	98422590	19690	19690	19690	19690	1
434	20230605	114600	98402900	19690	19690	19690	19690	0
435	20230605	114500	98402900	19690	19690	19690	19690	1
436	20230605	114400	98383210	19650	19650	19650	19650	0
437	20230605	114300	98383210	19650	19650	19650	19650	0
438	20230605	114200	98383210	19650	19650	19650	19650	0
439	20230605	114100	98383210	19650	19650	19650	19650	0
440	20230605	114000	98383210	19650	19650	19650	19650	0
441	20230605	113900	98383210	19650	19650	19650	19650	0
442	20230605	113800	98383210	19650	19670	19670	19650	700
443	20230605	113700	84624670	19690	19690	19690	19690	1
444	20230605	113600	84604980	19670	19670	19670	19670	1
445	20230605	113500	84585310	19690	19690	19690	19690	0
446	20230605	113400	84585310	19690	19690	19690	19690	50
447	20230605	113300	83600810	19690	19690	19690	19690	0
448	20230605	113200	83600810	19690	19690	19690	19690	0
449	20230605	113100	83600810	19690	19690	19690	19690	27
450	20230605	113000	83069180	19690	19690	19690	19690	0
451	20230605	112900	83069180	19690	19690	19690	19690	1
452	20230605	112800	83049490	19690	19690	19690	19690	128
453	20230605	112700	80529170	19700	19700	19700	19700	0
454	20230605	112600	80529170	19700	19700	19700	19700	0
455	20230605	112500	80529170	19700	19700	19700	19700	0
456	20230605	112400	80529170	19700	19700	19700	19700	0
457	20230605	112300	80529170	19700	19700	19700	19700	0
458	20230605	112200	80529170	19700	19700	19700	19700	0
459	20230605	112100	80529170	19700	19700	19700	19700	0
460	20230605	112000	80529170	19700	19700	19700	19700	0
461	20230605	111900	80529170	19700	19700	19700	19700	0
462	20230605	111800	80529170	19700	19700	19700	19700	0
463	20230605	111700	80529170	19700	19700	19700	19700	1
464	20230605	111600	80509470	19700	19700	19700	19700	1
465	20230605	111500	80489770	19700	19700	19700	19700	0
466	20230605	111400	80489770	19700	19690	19700	19690	2
467	20230605	111300	80450380	19690	19690	19690	19690	24
468	20230605	111200	79977820	19700	19700	19700	19700	0
469	20230605	111100	79977820	19700	19700	19700	19700	0
470	20230605	111000	79977820	19700	19700	19700	19700	0
471	20230605	110900	79977820	19700	19700	19700	19700	1
472	20230605	110800	79958120	19690	19690	19690	19690	0
473	20230605	110700	79958120	19690	19690	19690	19690	11
474	20230605	110600	79741530	19690	19690	19690	19690	0
475	20230605	110500	79741530	19690	19690	19690	19690	0
476	20230605	110400	79741530	19690	19700	19700	19690	27
477	20230605	110300	79209650	19700	19700	19700	19700	0
478	20230605	110200	79209650	19700	19700	19700	19700	0
479	20230605	110100	79209650	19700	19700	19700	19700	0
480	20230605	110000	79209650	19700	19700	19700	19700	0
481	20230605	105900	79209650	19700	19700	19700	19700	0
482	20230605	105800	79209650	19700	19700	19700	19700	0
483	20230605	105700	79209650	19700	19700	19700	19700	0
484	20230605	105600	79209650	19700	19700	19700	19700	0
485	20230605	105500	79209650	19700	19700	19700	19700	0
486	20230605	105400	79209650	19700	19700	19700	19700	0
487	20230605	105300	79209650	19700	19700	19700	19700	0
488	20230605	105200	79209650	19700	19700	19700	19700	0
489	20230605	105100	79209650	19700	19700	19700	19700	1
490	20230605	105000	79189950	19700	19700	19700	19700	0
491	20230605	104900	79189950	19700	19700	19700	19700	0
492	20230605	104800	79189950	19700	19700	19700	19700	0
493	20230605	104700	79189950	19700	19700	19700	19700	20
494	20230605	104600	78795950	19690	19690	19690	19690	0
495	20230605	104500	78795950	19690	19690	19690	19690	0
496	20230605	104400	78795950	19690	19690	19690	19690	1
497	20230605	104300	78776260	19690	19700	19700	19690	174
498	20230605	104200	75349020	19700	19700	19700	19700	2
499	20230605	104100	75309620	19700	19700	19700	19700	0
500	20230605	104000	75309620	19700	19700	19700	19700	0
501	20230605	103900	75309620	19700	19700	19700	19700	1
502	20230605	103800	75289920	19700	19700	19700	19700	1
503	20230605	103700	75270220	19700	19700	19700	19700	1
504	20230605	103600	75250520	19690	19690	19690	19690	0
505	20230605	103500	75250520	19690	19690	19690	19690	0
506	20230605	103400	75250520	19690	19690	19690	19690	18
507	20230605	103300	74896100	19700	19700	19700	19700	0
508	20230605	103200	74896100	19700	19700	19700	19700	3
509	20230605	103100	74837000	19700	19700	19700	19700	52
510	20230605	103000	73812600	19710	19710	19710	19710	0
511	20230605	102900	73812600	19710	19710	19710	19710	0
512	20230605	102800	73812600	19710	19710	19710	19710	0
513	20230605	102700	73812600	19710	19710	19710	19710	0
514	20230605	102600	73812600	19710	19710	19710	19710	0
515	20230605	102500	73812600	19710	19710	19710	19710	5
516	20230605	102400	73714050	19710	19710	19710	19710	0
517	20230605	102300	73714050	19710	19710	19710	19710	0
518	20230605	102200	73714050	19710	19710	19710	19710	0
519	20230605	102100	73714050	19710	19710	19710	19710	1
520	20230605	102000	73694340	19650	19710	19710	19650	33
521	20230605	101900	73045700	19710	19710	19710	19710	30
522	20230605	101800	72454400	19710	19710	19710	19710	0
523	20230605	101700	72454400	19710	19710	19710	19710	0
524	20230605	101600	72454400	19710	19710	19710	19710	0
525	20230605	101500	72454400	19710	19710	19710	19710	0
526	20230605	101400	72454400	19710	19710	19710	19710	0
527	20230605	101300	72454400	19710	19710	19710	19710	0
528	20230605	101200	72454400	19710	19710	19710	19710	0
529	20230605	101100	72454400	19710	19710	19710	19710	0
530	20230605	101000	72454400	19710	19710	19710	19710	0
531	20230605	100900	72454400	19710	19710	19710	19710	0
532	20230605	100800	72454400	19710	19710	19710	19710	0
533	20230605	100700	72454400	19710	19710	19710	19710	1
534	20230605	100600	72434690	19710	19710	19710	19710	135
535	20230605	100500	69773840	19710	19710	19710	19710	2
536	20230605	100400	69734420	19710	19710	19710	19710	3
537	20230605	100300	69675290	19620	19620	19620	19620	66
538	20230605	100200	68380370	19630	19640	19640	19630	234
539	20230605	100100	63786260	19650	19650	19650	19650	1
540	20230605	100000	63766610	19650	19650	19650	19650	41
541	20230605	095900	62960960	19660	19660	19660	19660	1
542	20230605	095800	62941300	19650	19650	19650	19650	118
543	20230605	095700	60622600	19650	19650	19650	19650	15
544	20230605	095600	60327850	19650	19650	19650	19650	0
545	20230605	095500	60327850	19650	19660	19660	19650	23
546	20230605	095400	59875700	19660	19660	19660	19660	60
547	20230605	095300	58696100	19660	19660	19660	19660	71
548	20230605	095200	57300240	19660	19660	19660	19660	0
549	20230605	095100	57300240	19660	19670	19670	19660	110
550	20230605	095000	55137530	19670	19680	19680	19670	62
551	20230605	094900	53917940	19680	19680	19680	19680	150
552	20230605	094800	50965940	19690	19690	19690	19690	37
553	20230605	094700	50237410	19700	19700	19700	19700	122
554	20230605	094600	47834010	19700	19700	19700	19700	1
555	20230605	094500	47814310	19700	19700	19700	19700	0
556	20230605	094400	47814310	19700	19690	19700	19690	4
557	20230605	094300	47735520	19700	19690	19700	19690	15
558	20230605	094200	47440150	19700	19700	19700	19700	4
559	20230605	094100	47361350	19700	19700	19700	19700	3
560	20230605	094000	47302250	19700	19700	19700	19700	21
561	20230605	093900	46888550	19700	19700	19700	19700	11
562	20230605	093800	46671850	19700	19700	19700	19700	0
563	20230605	093700	46671850	19700	19700	19700	19700	50
564	20230605	093600	45686850	19700	19700	19700	19700	1
565	20230605	093500	45667150	19700	19700	19700	19700	2
566	20230605	093400	45627750	19680	19700	19700	19680	291
567	20230605	093300	39898830	19700	19700	19700	19700	0
568	20230605	093200	39898830	19700	19700	19700	19700	5
569	20230605	093100	39800330	19690	19710	19710	19690	378
570	20230605	093000	32354030	19710	19700	19710	19700	25
571	20230605	092900	31861300	19700	19700	19700	19700	10
572	20230605	092800	31664300	19710	19710	19710	19710	0
573	20230605	092700	31664300	19710	19710	19710	19710	2
574	20230605	092600	31624880	19700	19700	19700	19700	2
575	20230605	092500	31585480	19700	19700	19700	19700	3
576	20230605	092400	31526380	19710	19710	19710	19710	1
577	20230605	092300	31506670	19700	19710	19710	19700	240
578	20230605	092200	26777570	19710	19700	19710	19700	180
579	20230605	092100	23231530	19700	19710	19710	19700	285
580	20230605	092000	17616880	19710	19710	19710	19710	5
581	20230605	091900	17518330	19710	19710	19710	19710	3
582	20230605	091800	17459200	19710	19710	19710	19710	0
583	20230605	091700	17459200	19710	19710	19710	19710	0
584	20230605	091600	17459200	19710	19710	19710	19710	5
585	20230605	091500	17360650	19700	19710	19710	19700	100
586	20230605	091400	15390630	19700	19700	19700	19700	0
587	20230605	091300	15390630	19700	19710	19710	19700	4
588	20230605	091200	15311800	19700	19790	19790	19700	13
589	20230605	091100	15055610	19700	19720	19720	19700	10
590	20230605	091000	14858530	19790	19710	19790	19710	182
591	20230605	090900	11271230	19730	19750	19750	19730	134
592	20230605	090800	8626350	19750	19750	19750	19750	30
593	20230605	090700	8033850	19750	19750	19750	19750	0
594	20230605	090600	8033850	19750	19760	19760	19750	5
595	20230605	090500	7935090	19750	19750	19750	19750	0
596	20230605	090400	7935090	19750	19770	19770	19750	132
597	20230605	090300	5327630	19770	19770	19770	19770	0
598	20230605	090200	5327630	19770	19770	19770	19770	0
599	20230605	090100	5327630	19770	19770	19770	19770	119
600	20230605	090000	2975000	19790	19840	19840	19790	150