KissMeData/267290/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211800	121060400	21200	21200	21200	21200	27
3	20230601	211700	121060400	21200	21200	21200	21200	0
4	20230601	211600	121060400	21200	21200	21200	21200	0
5	20230601	211500	121060400	21200	21200	21200	21200	0
6	20230601	211400	121060400	21200	21200	21200	21200	0
7	20230601	211300	121060400	21200	21200	21200	21200	0
8	20230601	211200	121060400	21200	21200	21200	21200	0
9	20230601	211100	121060400	21200	21200	21200	21200	0
10	20230601	211000	121060400	21200	21200	21200	21200	0
11	20230601	210900	121060400	21200	21200	21200	21200	0
12	20230601	210800	121060400	21200	21200	21200	21200	0
13	20230601	210700	121060400	21200	21200	21200	21200	0
14	20230601	210600	121060400	21200	21200	21200	21200	0
15	20230601	210500	121060400	21200	21200	21200	21200	0
16	20230601	210400	121060400	21200	21200	21200	21200	0
17	20230601	210300	121060400	21200	21200	21200	21200	0
18	20230601	210200	121060400	21200	21200	21200	21200	0
19	20230601	210100	121060400	21200	21200	21200	21200	0
20	20230601	210000	121060400	21200	21200	21200	21200	0
21	20230601	205900	121060400	21200	21200	21200	21200	0
22	20230601	205800	121060400	21200	21200	21200	21200	0
23	20230601	205700	121060400	21200	21200	21200	21200	0
24	20230601	205600	121060400	21200	21200	21200	21200	0
25	20230601	205500	121060400	21200	21200	21200	21200	0
26	20230601	205400	121060400	21200	21200	21200	21200	0
27	20230601	205300	121060400	21200	21200	21200	21200	0
28	20230601	205200	121060400	21200	21200	21200	21200	0
29	20230601	205100	121060400	21200	21200	21200	21200	0
30	20230601	205000	121060400	21200	21200	21200	21200	0
31	20230601	204900	121060400	21200	21200	21200	21200	0
32	20230601	204800	121060400	21200	21200	21200	21200	27
33	20230601	204700	121060400	21200	21200	21200	21200	0
34	20230601	204600	121060400	21200	21200	21200	21200	0
35	20230601	204500	121060400	21200	21200	21200	21200	0
36	20230601	204400	121060400	21200	21200	21200	21200	0
37	20230601	204300	121060400	21200	21200	21200	21200	0
38	20230601	204200	121060400	21200	21200	21200	21200	0
39	20230601	204100	121060400	21200	21200	21200	21200	0
40	20230601	204000	121060400	21200	21200	21200	21200	0
41	20230601	203900	121060400	21200	21200	21200	21200	0
42	20230601	203800	121060400	21200	21200	21200	21200	0
43	20230601	203700	121060400	21200	21200	21200	21200	0
44	20230601	203600	121060400	21200	21200	21200	21200	0
45	20230601	203500	121060400	21200	21200	21200	21200	0
46	20230601	203400	121060400	21200	21200	21200	21200	0
47	20230601	203300	121060400	21200	21200	21200	21200	0
48	20230601	203200	121060400	21200	21200	21200	21200	0
49	20230601	203100	121060400	21200	21200	21200	21200	0
50	20230601	203000	121060400	21200	21200	21200	21200	0
51	20230601	202900	121060400	21200	21200	21200	21200	0
52	20230601	202800	121060400	21200	21200	21200	21200	0
53	20230601	202700	121060400	21200	21200	21200	21200	0
54	20230601	202600	121060400	21200	21200	21200	21200	0
55	20230601	202500	121060400	21200	21200	21200	21200	0
56	20230601	202400	121060400	21200	21200	21200	21200	0
57	20230601	202300	121060400	21200	21200	21200	21200	0
58	20230601	202200	121060400	21200	21200	21200	21200	0
59	20230601	202100	121060400	21200	21200	21200	21200	0
60	20230601	202000	121060400	21200	21200	21200	21200	0
61	20230601	201900	121060400	21200	21200	21200	21200	0
62	20230601	201800	121060400	21200	21200	21200	21200	27
63	20230601	201700	121060400	21200	21200	21200	21200	0
64	20230601	201600	121060400	21200	21200	21200	21200	0
65	20230601	201500	121060400	21200	21200	21200	21200	0
66	20230601	201400	121060400	21200	21200	21200	21200	0
67	20230601	201300	121060400	21200	21200	21200	21200	0
68	20230601	201200	121060400	21200	21200	21200	21200	0
69	20230601	201100	121060400	21200	21200	21200	21200	0
70	20230601	201000	121060400	21200	21200	21200	21200	0
71	20230601	200900	121060400	21200	21200	21200	21200	0
72	20230601	200800	121060400	21200	21200	21200	21200	0
73	20230601	200700	121060400	21200	21200	21200	21200	0
74	20230601	200600	121060400	21200	21200	21200	21200	0
75	20230601	200500	121060400	21200	21200	21200	21200	0
76	20230601	200400	121060400	21200	21200	21200	21200	0
77	20230601	200300	121060400	21200	21200	21200	21200	0
78	20230601	200200	121060400	21200	21200	21200	21200	0
79	20230601	200100	121060400	21200	21200	21200	21200	0
80	20230601	200000	121060400	21200	21200	21200	21200	0
81	20230601	195900	121060400	21200	21200	21200	21200	0
82	20230601	195800	121060400	21200	21200	21200	21200	0
83	20230601	195700	121060400	21200	21200	21200	21200	0
84	20230601	195600	121060400	21200	21200	21200	21200	0
85	20230601	195500	121060400	21200	21200	21200	21200	0
86	20230601	195400	121060400	21200	21200	21200	21200	0
87	20230601	195300	121060400	21200	21200	21200	21200	0
88	20230601	195200	121060400	21200	21200	21200	21200	0
89	20230601	195100	121060400	21200	21200	21200	21200	0
90	20230601	195000	121060400	21200	21200	21200	21200	0
91	20230601	194900	121060400	21200	21200	21200	21200	0
92	20230601	194800	121060400	21200	21200	21200	21200	27
93	20230601	194700	121060400	21200	21200	21200	21200	0
94	20230601	194600	121060400	21200	21200	21200	21200	0
95	20230601	194500	121060400	21200	21200	21200	21200	0
96	20230601	194400	121060400	21200	21200	21200	21200	0
97	20230601	194300	121060400	21200	21200	21200	21200	0
98	20230601	194200	121060400	21200	21200	21200	21200	0
99	20230601	194100	121060400	21200	21200	21200	21200	0
100	20230601	194000	121060400	21200	21200	21200	21200	0
101	20230601	193900	121060400	21200	21200	21200	21200	0
102	20230601	193800	121060400	21200	21200	21200	21200	0
103	20230601	193700	121060400	21200	21200	21200	21200	0
104	20230601	193600	121060400	21200	21200	21200	21200	0
105	20230601	193500	121060400	21200	21200	21200	21200	0
106	20230601	193400	121060400	21200	21200	21200	21200	0
107	20230601	193300	121060400	21200	21200	21200	21200	0
108	20230601	193200	121060400	21200	21200	21200	21200	0
109	20230601	193100	121060400	21200	21200	21200	21200	0
110	20230601	193000	121060400	21200	21200	21200	21200	0
111	20230601	192900	121060400	21200	21200	21200	21200	0
112	20230601	192800	121060400	21200	21200	21200	21200	0
113	20230601	192700	121060400	21200	21200	21200	21200	0
114	20230601	192600	121060400	21200	21200	21200	21200	0
115	20230601	192500	121060400	21200	21200	21200	21200	0
116	20230601	192400	121060400	21200	21200	21200	21200	0
117	20230601	192300	121060400	21200	21200	21200	21200	0
118	20230601	192200	121060400	21200	21200	21200	21200	0
119	20230601	192100	121060400	21200	21200	21200	21200	0
120	20230601	192000	121060400	21200	21200	21200	21200	0
121	20230601	191900	121060400	21200	21200	21200	21200	0
122	20230601	191800	121060400	21200	21200	21200	21200	27
123	20230601	191700	121060400	21200	21200	21200	21200	0
124	20230601	191600	121060400	21200	21200	21200	21200	0
125	20230601	191500	121060400	21200	21200	21200	21200	0
126	20230601	191400	121060400	21200	21200	21200	21200	0
127	20230601	191300	121060400	21200	21200	21200	21200	0
128	20230601	191200	121060400	21200	21200	21200	21200	0
129	20230601	191100	121060400	21200	21200	21200	21200	0
130	20230601	191000	121060400	21200	21200	21200	21200	0
131	20230601	190900	121060400	21200	21200	21200	21200	0
132	20230601	190800	121060400	21200	21200	21200	21200	0
133	20230601	190700	121060400	21200	21200	21200	21200	0
134	20230601	190600	121060400	21200	21200	21200	21200	0
135	20230601	190500	121060400	21200	21200	21200	21200	0
136	20230601	190400	121060400	21200	21200	21200	21200	0
137	20230601	190300	121060400	21200	21200	21200	21200	0
138	20230601	190200	121060400	21200	21200	21200	21200	0
139	20230601	190100	121060400	21200	21200	21200	21200	0
140	20230601	190000	121060400	21200	21200	21200	21200	0
141	20230601	185900	121060400	21200	21200	21200	21200	0
142	20230601	185800	121060400	21200	21200	21200	21200	0
143	20230601	185700	121060400	21200	21200	21200	21200	0
144	20230601	185600	121060400	21200	21200	21200	21200	0
145	20230601	185500	121060400	21200	21200	21200	21200	0
146	20230601	185400	121060400	21200	21200	21200	21200	0
147	20230601	185300	121060400	21200	21200	21200	21200	0
148	20230601	185200	121060400	21200	21200	21200	21200	0
149	20230601	185100	121060400	21200	21200	21200	21200	0
150	20230601	185000	121060400	21200	21200	21200	21200	0
151	20230601	184900	121060400	21200	21200	21200	21200	0
152	20230601	184800	121060400	21200	21200	21200	21200	27
153	20230601	184700	121060400	21200	21200	21200	21200	0
154	20230601	184600	121060400	21200	21200	21200	21200	0
155	20230601	184500	121060400	21200	21200	21200	21200	0
156	20230601	184400	121060400	21200	21200	21200	21200	0
157	20230601	184300	121060400	21200	21200	21200	21200	0
158	20230601	184200	121060400	21200	21200	21200	21200	0
159	20230601	184100	121060400	21200	21200	21200	21200	0
160	20230601	184000	121060400	21200	21200	21200	21200	0
161	20230601	183900	121060400	21200	21200	21200	21200	0
162	20230601	183800	121060400	21200	21200	21200	21200	0
163	20230601	183700	121060400	21200	21200	21200	21200	0
164	20230601	183600	121060400	21200	21200	21200	21200	0
165	20230601	183500	121060400	21200	21200	21200	21200	0
166	20230601	183400	121060400	21200	21200	21200	21200	0
167	20230601	183300	121060400	21200	21200	21200	21200	0
168	20230601	183200	121060400	21200	21200	21200	21200	0
169	20230601	183100	121060400	21200	21200	21200	21200	0
170	20230601	183000	121060400	21200	21200	21200	21200	0
171	20230601	182900	121060400	21200	21200	21200	21200	0
172	20230601	182800	121060400	21200	21200	21200	21200	0
173	20230601	182700	121060400	21200	21200	21200	21200	0
174	20230601	182600	121060400	21200	21200	21200	21200	0
175	20230601	182500	121060400	21200	21200	21200	21200	0
176	20230601	182400	121060400	21200	21200	21200	21200	0
177	20230601	182300	121060400	21200	21200	21200	21200	0
178	20230601	182200	121060400	21200	21200	21200	21200	0
179	20230601	182100	121060400	21200	21200	21200	21200	0
180	20230601	182000	121060400	21200	21200	21200	21200	0
181	20230601	181900	121060400	21200	21200	21200	21200	0
182	20230601	181800	121060400	21200	21200	21200	21200	27
183	20230601	181700	121060400	21200	21200	21200	21200	0
184	20230601	181600	121060400	21200	21200	21200	21200	0
185	20230601	181500	121060400	21200	21200	21200	21200	0
186	20230601	181400	121060400	21200	21200	21200	21200	0
187	20230601	181300	121060400	21200	21200	21200	21200	0
188	20230601	181200	121060400	21200	21200	21200	21200	0
189	20230601	181100	121060400	21200	21200	21200	21200	0
190	20230601	181000	121060400	21200	21200	21200	21200	0
191	20230601	180900	121060400	21200	21200	21200	21200	0
192	20230601	180800	121060400	21200	21200	21200	21200	0
193	20230601	180700	121060400	21200	21200	21200	21200	0
194	20230601	180600	121060400	21200	21200	21200	21200	0
195	20230601	180500	121060400	21200	21200	21200	21200	0
196	20230601	180400	121060400	21200	21200	21200	21200	0
197	20230601	180300	121060400	21200	21200	21200	21200	0
198	20230601	180200	121060400	21200	21200	21200	21200	0
199	20230601	180100	121060400	21200	21200	21200	21200	0
200	20230601	180000	121060400	21200	21200	21200	21200	0
201	20230601	175900	121060400	21200	21200	21200	21200	0
202	20230601	175800	121060400	21200	21200	21200	21200	0
203	20230601	175700	121060400	21200	21200	21200	21200	0
204	20230601	175600	121060400	21200	21200	21200	21200	0
205	20230601	175500	121060400	21200	21200	21200	21200	0
206	20230601	175400	121060400	21200	21200	21200	21200	0
207	20230601	175300	121060400	21200	21200	21200	21200	0
208	20230601	175200	121060400	21200	21200	21200	21200	0
209	20230601	175100	121060400	21200	21200	21200	21200	0
210	20230601	175000	121060400	21200	21200	21200	21200	0
211	20230601	174900	121060400	21200	21200	21200	21200	0
212	20230601	174800	121060400	21200	21200	21200	21200	27
213	20230601	174700	121060400	21200	21200	21200	21200	0
214	20230601	174600	121060400	21200	21200	21200	21200	0
215	20230601	174500	121060400	21200	21200	21200	21200	0
216	20230601	174400	121060400	21200	21200	21200	21200	0
217	20230601	174300	121060400	21200	21200	21200	21200	0
218	20230601	174200	121060400	21200	21200	21200	21200	0
219	20230601	174100	121060400	21200	21200	21200	21200	0
220	20230601	174000	121060400	21200	21200	21200	21200	0
221	20230601	173900	121060400	21200	21200	21200	21200	0
222	20230601	173800	121060400	21200	21200	21200	21200	0
223	20230601	173700	121060400	21200	21200	21200	21200	0
224	20230601	173600	121060400	21200	21200	21200	21200	0
225	20230601	173500	121060400	21200	21200	21200	21200	0
226	20230601	173400	121060400	21200	21200	21200	21200	0
227	20230601	173300	121060400	21200	21200	21200	21200	0
228	20230601	173200	121060400	21200	21200	21200	21200	0
229	20230601	173100	121060400	21200	21200	21200	21200	0
230	20230601	173000	121060400	21200	21200	21200	21200	0
231	20230601	172900	121060400	21200	21200	21200	21200	0
232	20230601	172800	121060400	21200	21200	21200	21200	0
233	20230601	172700	121060400	21200	21200	21200	21200	0
234	20230601	172600	121060400	21200	21200	21200	21200	0
235	20230601	172500	121060400	21200	21200	21200	21200	0
236	20230601	172400	121060400	21200	21200	21200	21200	0
237	20230601	172300	121060400	21200	21200	21200	21200	0
238	20230601	172200	121060400	21200	21200	21200	21200	0
239	20230601	172100	121060400	21200	21200	21200	21200	0
240	20230601	172000	121060400	21200	21200	21200	21200	0
241	20230601	171900	121060400	21200	21200	21200	21200	0
242	20230601	171800	121060400	21200	21200	21200	21200	27
243	20230601	171700	121060400	21200	21200	21200	21200	0
244	20230601	171600	121060400	21200	21200	21200	21200	0
245	20230601	171500	121060400	21200	21200	21200	21200	0
246	20230601	171400	121060400	21200	21200	21200	21200	0
247	20230601	171300	121060400	21200	21200	21200	21200	0
248	20230601	171200	121060400	21200	21200	21200	21200	0
249	20230601	171100	121060400	21200	21200	21200	21200	0
250	20230601	171000	121060400	21200	21200	21200	21200	0
251	20230601	170900	121060400	21200	21200	21200	21200	0
252	20230601	170800	121060400	21200	21200	21200	21200	0
253	20230601	170700	121060400	21200	21200	21200	21200	0
254	20230601	170600	121060400	21200	21200	21200	21200	0
255	20230601	170500	121060400	21200	21200	21200	21200	0
256	20230601	170400	121060400	21200	21200	21200	21200	0
257	20230601	170300	121060400	21200	21200	21200	21200	0
258	20230601	170200	121060400	21200	21200	21200	21200	0
259	20230601	170100	121060400	21200	21200	21200	21200	0
260	20230601	170000	121060400	21200	21200	21200	21200	0
261	20230601	165900	121060400	21200	21200	21200	21200	0
262	20230601	165800	121060400	21200	21200	21200	21200	0
263	20230601	165700	121060400	21200	21200	21200	21200	0
264	20230601	165600	121060400	21200	21200	21200	21200	0
265	20230601	165500	121060400	21200	21200	21200	21200	0
266	20230601	165400	121060400	21200	21200	21200	21200	0
267	20230601	165300	121060400	21200	21200	21200	21200	0
268	20230601	165200	121060400	21200	21200	21200	21200	0
269	20230601	165100	121060400	21200	21200	21200	21200	0
270	20230601	165000	121060400	21200	21200	21200	21200	0
271	20230601	164900	121060400	21200	21200	21200	21200	0
272	20230601	164800	121060400	21200	21200	21200	21200	27
273	20230601	164700	121060400	21200	21200	21200	21200	0
274	20230601	164600	121060400	21200	21200	21200	21200	0
275	20230601	164500	121060400	21200	21200	21200	21200	0
276	20230601	164400	121060400	21200	21200	21200	21200	0
277	20230601	164300	121060400	21200	21200	21200	21200	0
278	20230601	164200	121060400	21200	21200	21200	21200	0
279	20230601	164100	121060400	21200	21200	21200	21200	0
280	20230601	164000	121060400	21200	21200	21200	21200	0
281	20230601	163900	121060400	21200	21200	21200	21200	0
282	20230601	163800	121060400	21200	21200	21200	21200	0
283	20230601	163700	121060400	21200	21200	21200	21200	0
284	20230601	163600	121060400	21200	21200	21200	21200	0
285	20230601	163500	121060400	21200	21200	21200	21200	0
286	20230601	163400	121060400	21200	21200	21200	21200	0
287	20230601	163300	121060400	21200	21200	21200	21200	0
288	20230601	163200	121060400	21200	21200	21200	21200	0
289	20230601	163100	121060400	21200	21200	21200	21200	0
290	20230601	163000	121060400	21200	21200	21200	21200	0
291	20230601	162900	121060400	21200	21200	21200	21200	0
292	20230601	162800	121060400	21200	21200	21200	21200	0
293	20230601	162700	121060400	21200	21200	21200	21200	0
294	20230601	162600	121060400	21200	21200	21200	21200	0
295	20230601	162500	121060400	21200	21200	21200	21200	0
296	20230601	162400	121060400	21200	21200	21200	21200	0
297	20230601	162300	121060400	21200	21200	21200	21200	0
298	20230601	162200	121060400	21200	21200	21200	21200	0
299	20230601	162100	121060400	21200	21200	21200	21200	0
300	20230601	162000	121060400	21200	21200	21200	21200	0
301	20230601	161900	121060400	21200	21200	21200	21200	0
302	20230601	161800	121060400	21200	21200	21200	21200	27
303	20230601	161700	121060400	21200	21200	21200	21200	0
304	20230601	161600	121060400	21200	21200	21200	21200	0
305	20230601	161500	121060400	21200	21200	21200	21200	0
306	20230601	161400	121060400	21200	21200	21200	21200	0
307	20230601	161300	121060400	21200	21200	21200	21200	0
308	20230601	161200	121060400	21200	21200	21200	21200	0
309	20230601	161100	121060400	21200	21200	21200	21200	0
310	20230601	161000	121060400	21200	21200	21200	21200	0
311	20230601	160900	121060400	21200	21200	21200	21200	0
312	20230601	160800	121060400	21200	21200	21200	21200	0
313	20230601	160700	121060400	21200	21200	21200	21200	0
314	20230601	160600	121060400	21200	21200	21200	21200	0
315	20230601	160500	121060400	21200	21200	21200	21200	0
316	20230601	160400	121060400	21200	21200	21200	21200	0
317	20230601	160300	121060400	21200	21200	21200	21200	0
318	20230601	160200	121060400	21200	21200	21200	21200	0
319	20230601	160100	121060400	21200	21200	21200	21200	0
320	20230601	160000	121060400	21200	21200	21200	21200	0
321	20230601	155900	121060400	21200	21200	21200	21200	0
322	20230601	155800	121060400	21200	21200	21200	21200	0
323	20230601	155700	121060400	21200	21200	21200	21200	0
324	20230601	155600	121060400	21200	21200	21200	21200	0
325	20230601	155500	121060400	21200	21200	21200	21200	0
326	20230601	155400	121060400	21200	21200	21200	21200	0
327	20230601	155300	121060400	21200	21200	21200	21200	0
328	20230601	155200	121060400	21200	21200	21200	21200	0
329	20230601	155100	121060400	21200	21200	21200	21200	0
330	20230601	155000	121060400	21200	21200	21200	21200	0
331	20230601	154900	121060400	21200	21200	21200	21200	0
332	20230601	154800	121060400	21200	21200	21200	21200	27
333	20230601	154700	121060400	21200	21200	21200	21200	0
334	20230601	154600	121060400	21200	21200	21200	21200	0
335	20230601	154500	121060400	21200	21200	21200	21200	0
336	20230601	154400	121060400	21200	21200	21200	21200	0
337	20230601	154300	121060400	21200	21200	21200	21200	0
338	20230601	154200	121060400	21200	21200	21200	21200	0
339	20230601	154100	121060400	21200	21200	21200	21200	0
340	20230601	154000	121060400	21200	21200	21200	21200	0
341	20230601	153900	121060400	21200	21200	21200	21200	0
342	20230601	153800	121060400	21200	21200	21200	21200	0
343	20230601	153700	121060400	21200	21200	21200	21200	0
344	20230601	153600	121060400	21200	21200	21200	21200	0
345	20230601	153500	121060400	21200	21200	21200	21200	0
346	20230601	153400	121060400	21200	21200	21200	21200	0
347	20230601	153300	121060400	21200	21200	21200	21200	0
348	20230601	153200	121060400	21200	21200	21200	21200	0
349	20230601	153100	121060400	21200	21200	21200	21200	0
350	20230601	153000	121060400	21200	21200	21200	21200	27
351	20230601	152900	120488000	21200	21200	21200	21200	0
352	20230601	152800	120488000	21200	21200	21200	21200	0
353	20230601	152700	120488000	21200	21200	21200	21200	0
354	20230601	152600	120488000	21200	21200	21200	21200	0
355	20230601	152500	120488000	21200	21200	21200	21200	0
356	20230601	152400	120488000	21200	21200	21200	21200	0
357	20230601	152300	120488000	21200	21200	21200	21200	0
358	20230601	152200	120488000	21200	21200	21200	21200	0
359	20230601	152100	120488000	21200	21200	21200	21200	0
360	20230601	152000	120488000	21200	21200	21200	21200	0
361	20230601	151900	120488000	21200	21200	21200	21200	88
362	20230601	151800	118622400	21200	21200	21200	21200	259
363	20230601	151700	113131600	21200	21200	21200	21200	1
364	20230601	151600	113110400	21250	21250	21250	21250	0
365	20230601	151500	113110400	21250	21250	21250	21250	0
366	20230601	151400	113110400	21250	21250	21250	21250	1
367	20230601	151300	113089150	21250	21250	21250	21250	0
368	20230601	151200	113089150	21250	21250	21250	21250	49
369	20230601	151100	112047900	21250	21250	21250	21250	0
370	20230601	151000	112047900	21250	21250	21250	21250	90
371	20230601	150900	110135400	21250	21250	21250	21250	0
372	20230601	150800	110135400	21250	21250	21250	21250	1
373	20230601	150700	110114150	21250	21250	21250	21250	0
374	20230601	150600	110114150	21250	21250	21250	21250	0
375	20230601	150500	110114150	21250	21250	21250	21250	0
376	20230601	150400	110114150	21250	21250	21250	21250	0
377	20230601	150300	110114150	21250	21250	21250	21250	0
378	20230601	150200	110114150	21250	21250	21250	21250	0
379	20230601	150100	110114150	21250	21250	21250	21250	0
380	20230601	150000	110114150	21250	21250	21250	21250	0
381	20230601	145900	110114150	21250	21250	21250	21250	51
382	20230601	145800	109030400	21200	21200	21200	21200	1
383	20230601	145700	109009200	21200	21200	21200	21200	0
384	20230601	145600	109009200	21200	21200	21200	21200	1
385	20230601	145500	108988000	21250	21250	21250	21250	1
386	20230601	145400	108966750	21250	21250	21250	21250	0
387	20230601	145300	108966750	21250	21250	21250	21250	0
388	20230601	145200	108966750	21250	21250	21250	21250	0
389	20230601	145100	108966750	21250	21250	21250	21250	0
390	20230601	145000	108966750	21250	21250	21250	21250	0
391	20230601	144900	108966750	21250	21250	21250	21250	0
392	20230601	144800	108966750	21250	21250	21250	21250	0
393	20230601	144700	108966750	21250	21250	21250	21250	0
394	20230601	144600	108966750	21250	21250	21250	21250	0
395	20230601	144500	108966750	21250	21250	21250	21250	0
396	20230601	144400	108966750	21250	21250	21250	21250	400
397	20230601	144300	100466750	21200	21200	21200	21200	0
398	20230601	144200	100466750	21200	21200	21200	21200	0
399	20230601	144100	100466750	21200	21200	21200	21200	0
400	20230601	144000	100466750	21200	21200	21200	21200	0
401	20230601	143900	100466750	21200	21200	21200	21200	1
402	20230601	143800	100445550	21250	21250	21250	21250	0
403	20230601	143700	100445550	21250	21250	21250	21250	0
404	20230601	143600	100445550	21250	21250	21250	21250	0
405	20230601	143500	100445550	21250	21250	21250	21250	0
406	20230601	143400	100445550	21250	21250	21250	21250	12
407	20230601	143300	100190550	21250	21250	21250	21250	8
408	20230601	143200	100020550	21200	21200	21200	21200	0
409	20230601	143100	100020550	21200	21200	21200	21200	53
410	20230601	143000	98896950	21200	21200	21200	21200	0
411	20230601	142900	98896950	21200	21200	21200	21200	0
412	20230601	142800	98896950	21200	21200	21200	21200	0
413	20230601	142700	98896950	21200	21200	21200	21200	5
414	20230601	142600	98790950	21200	21200	21200	21200	0
415	20230601	142500	98790950	21200	21200	21200	21200	0
416	20230601	142400	98790950	21200	21200	21200	21200	0
417	20230601	142300	98790950	21200	21200	21200	21200	0
418	20230601	142200	98790950	21200	21200	21200	21200	0
419	20230601	142100	98790950	21200	21200	21200	21200	0
420	20230601	142000	98790950	21200	21200	21200	21200	0
421	20230601	141900	98790950	21200	21200	21200	21200	1
422	20230601	141800	98769750	21200	21200	21200	21200	0
423	20230601	141700	98769750	21200	21200	21200	21200	0
424	20230601	141600	98769750	21200	21200	21200	21200	0
425	20230601	141500	98769750	21200	21200	21200	21200	0
426	20230601	141400	98769750	21200	21200	21200	21200	0
427	20230601	141300	98769750	21200	21200	21200	21200	0
428	20230601	141200	98769750	21200	21200	21200	21200	0
429	20230601	141100	98769750	21200	21200	21200	21200	0
430	20230601	141000	98769750	21200	21200	21200	21200	0
431	20230601	140900	98769750	21200	21200	21200	21200	0
432	20230601	140800	98769750	21200	21200	21200	21200	0
433	20230601	140700	98769750	21200	21200	21200	21200	0
434	20230601	140600	98769750	21200	21200	21200	21200	0
435	20230601	140500	98769750	21200	21200	21200	21200	0
436	20230601	140400	98769750	21200	21200	21200	21200	0
437	20230601	140300	98769750	21200	21200	21200	21200	0
438	20230601	140200	98769750	21200	21200	21200	21200	0
439	20230601	140100	98769750	21200	21200	21200	21200	0
440	20230601	140000	98769750	21200	21200	21200	21200	1
441	20230601	135900	98748550	21250	21250	21250	21250	0
442	20230601	135800	98748550	21250	21250	21250	21250	1
443	20230601	135700	98727300	21200	21200	21200	21200	0
444	20230601	135600	98727300	21200	21200	21200	21200	0
445	20230601	135500	98727300	21200	21200	21200	21200	0
446	20230601	135400	98727300	21200	21200	21200	21200	0
447	20230601	135300	98727300	21200	21200	21200	21200	0
448	20230601	135200	98727300	21200	21200	21200	21200	30
449	20230601	135100	98091300	21200	21200	21200	21200	0
450	20230601	135000	98091300	21200	21200	21200	21200	0
451	20230601	134900	98091300	21200	21200	21200	21200	0
452	20230601	134800	98091300	21200	21200	21200	21200	0
453	20230601	134700	98091300	21200	21200	21200	21200	0
454	20230601	134600	98091300	21200	21200	21200	21200	0
455	20230601	134500	98091300	21200	21200	21200	21200	0
456	20230601	134400	98091300	21200	21200	21200	21200	0
457	20230601	134300	98091300	21200	21200	21200	21200	0
458	20230601	134200	98091300	21200	21200	21200	21200	0
459	20230601	134100	98091300	21200	21200	21200	21200	1
460	20230601	134000	98070100	21250	21250	21250	21250	0
461	20230601	133900	98070100	21250	21250	21250	21250	0
462	20230601	133800	98070100	21250	21250	21250	21250	0
463	20230601	133700	98070100	21250	21250	21250	21250	50
464	20230601	133600	97007600	21250	21250	21250	21250	0
465	20230601	133500	97007600	21250	21250	21250	21250	0
466	20230601	133400	97007600	21250	21250	21250	21250	0
467	20230601	133300	97007600	21250	21250	21250	21250	0
468	20230601	133200	97007600	21250	21250	21250	21250	0
469	20230601	133100	97007600	21250	21250	21250	21250	1
470	20230601	133000	96986350	21250	21250	21250	21250	99
471	20230601	132900	94882600	21250	21250	21250	21250	1
472	20230601	132800	94861350	21250	21250	21250	21250	100
473	20230601	132700	92736350	21250	21250	21250	21250	0
474	20230601	132600	92736350	21250	21250	21250	21250	0
475	20230601	132500	92736350	21250	21250	21250	21250	0
476	20230601	132400	92736350	21250	21250	21250	21250	0
477	20230601	132300	92736350	21250	21250	21250	21250	0
478	20230601	132200	92736350	21250	21250	21250	21250	0
479	20230601	132100	92736350	21250	21250	21250	21250	0
480	20230601	132000	92736350	21250	21250	21250	21250	1
481	20230601	131900	92715100	21250	21250	21250	21250	1
482	20230601	131800	92693850	21250	21250	21250	21250	0
483	20230601	131700	92693850	21250	21250	21250	21250	0
484	20230601	131600	92693850	21250	21250	21250	21250	0
485	20230601	131500	92693850	21250	21250	21250	21250	0
486	20230601	131400	92693850	21250	21250	21250	21250	0
487	20230601	131300	92693850	21250	21250	21250	21250	0
488	20230601	131200	92693850	21250	21250	21250	21250	0
489	20230601	131100	92693850	21250	21250	21250	21250	50
490	20230601	131000	91631350	21250	21250	21250	21250	0
491	20230601	130900	91631350	21250	21250	21250	21250	0
492	20230601	130800	91631350	21250	21250	21250	21250	0
493	20230601	130700	91631350	21250	21250	21250	21250	10
494	20230601	130600	91418850	21250	21250	21250	21250	0
495	20230601	130500	91418850	21250	21250	21250	21250	35
496	20230601	130400	90675100	21250	21250	21250	21250	0
497	20230601	130300	90675100	21250	21250	21250	21250	0
498	20230601	130200	90675100	21250	21250	21250	21250	15
499	20230601	130100	90356350	21250	21250	21250	21250	65
500	20230601	130000	88975100	21250	21250	21250	21250	30
501	20230601	125900	88337600	21250	21250	21250	21250	0
502	20230601	125800	88337600	21250	21250	21250	21250	150
503	20230601	125700	85150100	21250	21250	21250	21250	0
504	20230601	125600	85150100	21250	21250	21250	21250	0
505	20230601	125500	85150100	21250	21250	21250	21250	0
506	20230601	125400	85150100	21250	21250	21250	21250	0
507	20230601	125300	85150100	21250	21250	21250	21250	0
508	20230601	125200	85150100	21250	21250	21250	21250	0
509	20230601	125100	85150100	21250	21250	21250	21250	0
510	20230601	125000	85150100	21250	21250	21250	21250	0
511	20230601	124900	85150100	21250	21250	21250	21250	0
512	20230601	124800	85150100	21250	21250	21250	21250	0
513	20230601	124700	85150100	21250	21250	21250	21250	0
514	20230601	124600	85150100	21250	21250	21250	21250	0
515	20230601	124500	85150100	21250	21250	21250	21250	0
516	20230601	124400	85150100	21250	21250	21250	21250	100
517	20230601	124300	83025100	21250	21250	21250	21250	4
518	20230601	124200	82940100	21250	21250	21250	21250	0
519	20230601	124100	82940100	21250	21250	21250	21250	0
520	20230601	124000	82940100	21250	21250	21250	21250	31
521	20230601	123900	82281350	21250	21250	21250	21250	0
522	20230601	123800	82281350	21250	21250	21250	21250	0
523	20230601	123700	82281350	21250	21250	21250	21250	0
524	20230601	123600	82281350	21250	21250	21250	21250	0
525	20230601	123500	82281350	21250	21250	21250	21250	0
526	20230601	123400	82281350	21250	21250	21250	21250	0
527	20230601	123300	82281350	21250	21250	21250	21250	0
528	20230601	123200	82281350	21250	21250	21250	21250	0
529	20230601	123100	82281350	21250	21250	21250	21250	0
530	20230601	123000	82281350	21250	21250	21250	21250	0
531	20230601	122900	82281350	21250	21250	21250	21250	0
532	20230601	122800	82281350	21250	21250	21250	21250	3
533	20230601	122700	82217600	21250	21250	21250	21250	0
534	20230601	122600	82217600	21250	21250	21250	21250	5
535	20230601	122500	82111350	21250	21250	21250	21250	0
536	20230601	122400	82111350	21250	21250	21250	21250	0
537	20230601	122300	82111350	21250	21250	21250	21250	20
538	20230601	122200	81686350	21250	21250	21250	21250	0
539	20230601	122100	81686350	21250	21250	21250	21250	0
540	20230601	122000	81686350	21250	21250	21250	21250	0
541	20230601	121900	81686350	21250	21250	21250	21250	0
542	20230601	121800	81686350	21250	21250	21250	21250	0
543	20230601	121700	81686350	21250	21250	21250	21250	0
544	20230601	121600	81686350	21250	21250	21250	21250	0
545	20230601	121500	81686350	21250	21250	21250	21250	0
546	20230601	121400	81686350	21250	21250	21250	21250	0
547	20230601	121300	81686350	21250	21250	21250	21250	5
548	20230601	121200	81580100	21250	21250	21250	21250	0
549	20230601	121100	81580100	21250	21250	21250	21250	0
550	20230601	121000	81580100	21250	21250	21250	21250	0
551	20230601	120900	81580100	21250	21250	21250	21250	0
552	20230601	120800	81580100	21250	21250	21250	21250	0
553	20230601	120700	81580100	21250	21250	21250	21250	0
554	20230601	120600	81580100	21250	21250	21250	21250	1
555	20230601	120500	81558850	21200	21200	21200	21200	0
556	20230601	120400	81558850	21200	21200	21200	21200	0
557	20230601	120300	81558850	21200	21200	21200	21200	0
558	20230601	120200	81558850	21200	21200	21200	21200	0
559	20230601	120100	81558850	21200	21200	21200	21200	2
560	20230601	120000	81516450	21200	21200	21200	21200	0
561	20230601	115900	81516450	21200	21200	21200	21200	0
562	20230601	115800	81516450	21200	21200	21200	21200	0
563	20230601	115700	81516450	21200	21200	21200	21200	0
564	20230601	115600	81516450	21200	21200	21200	21200	0
565	20230601	115500	81516450	21200	21200	21200	21200	1
566	20230601	115400	81495250	21250	21250	21250	21250	0
567	20230601	115300	81495250	21250	21250	21250	21250	4
568	20230601	115200	81410250	21250	21250	21250	21250	0
569	20230601	115100	81410250	21250	21250	21250	21250	0
570	20230601	115000	81410250	21250	21250	21250	21250	0
571	20230601	114900	81410250	21250	21250	21250	21250	0
572	20230601	114800	81410250	21250	21250	21250	21250	0
573	20230601	114700	81410250	21250	21250	21250	21250	0
574	20230601	114600	81410250	21250	21250	21250	21250	0
575	20230601	114500	81410250	21250	21250	21250	21250	0
576	20230601	114400	81410250	21250	21250	21250	21250	0
577	20230601	114300	81410250	21250	21250	21250	21250	0
578	20230601	114200	81410250	21250	21250	21250	21250	0
579	20230601	114100	81410250	21250	21250	21250	21250	0
580	20230601	114000	81410250	21250	21250	21250	21250	0
581	20230601	113900	81410250	21250	21250	21250	21250	0
582	20230601	113800	81410250	21250	21250	21250	21250	5
583	20230601	113700	81304000	21250	21250	21250	21250	0
584	20230601	113600	81304000	21250	21250	21250	21250	0
585	20230601	113500	81304000	21250	21250	21250	21250	0
586	20230601	113400	81304000	21250	21250	21250	21250	0
587	20230601	113300	81304000	21250	21250	21250	21250	1
588	20230601	113200	81282750	21200	21200	21200	21200	0
589	20230601	113100	81282750	21200	21200	21200	21200	45
590	20230601	113000	80328750	21250	21250	21250	21250	0
591	20230601	112900	80328750	21250	21250	21250	21250	0
592	20230601	112800	80328750	21250	21250	21250	21250	0
593	20230601	112700	80328750	21250	21250	21250	21250	0
594	20230601	112600	80328750	21250	21250	21250	21250	0
595	20230601	112500	80328750	21250	21250	21250	21250	200
596	20230601	112400	76078750	21200	21200	21200	21200	0
597	20230601	112300	76078750	21200	21200	21200	21200	200
598	20230601	112200	71838750	21200	21200	21200	21200	69
599	20230601	112100	70375950	21200	21200	21200	21200	0
600	20230601	112000	70375950	21200	21200	21200	21200	0
601	20230601	111900	70375950	21200	21200	21200	21200	0
602	20230601	111800	70375950	21200	21200	21200	21200	50
603	20230601	111700	69315950	21250	21250	21250	21250	0
604	20230601	111600	69315950	21250	21250	21250	21250	1
605	20230601	111500	69294700	21250	21250	21250	21250	0
606	20230601	111400	69294700	21250	21250	21250	21250	0
607	20230601	111300	69294700	21250	21250	21250	21250	0
608	20230601	111200	69294700	21250	21250	21250	21250	0
609	20230601	111100	69294700	21250	21250	21250	21250	0
610	20230601	111000	69294700	21250	21250	21250	21250	0
611	20230601	110900	69294700	21250	21250	21250	21250	0
612	20230601	110800	69294700	21250	21250	21250	21250	50
613	20230601	110700	68232200	21250	21250	21250	21250	1
614	20230601	110600	68210950	21200	21200	21200	21200	0
615	20230601	110500	68210950	21200	21200	21200	21200	0
616	20230601	110400	68210950	21200	21200	21200	21200	0
617	20230601	110300	68210950	21200	21200	21200	21200	0
618	20230601	110200	68210950	21200	21200	21200	21200	0
619	20230601	110100	68210950	21200	21200	21200	21200	0
620	20230601	110000	68210950	21200	21200	21200	21200	0
621	20230601	105900	68210950	21200	21200	21200	21200	15
622	20230601	105800	67892950	21250	21250	21250	21250	1
623	20230601	105700	67871700	21250	21250	21250	21250	0
624	20230601	105600	67871700	21250	21250	21250	21250	0
625	20230601	105500	67871700	21250	21250	21250	21250	0
626	20230601	105400	67871700	21250	21250	21250	21250	0
627	20230601	105300	67871700	21250	21250	21250	21250	0
628	20230601	105200	67871700	21250	21250	21250	21250	0
629	20230601	105100	67871700	21250	21250	21250	21250	89
630	20230601	105000	65980450	21250	21250	21250	21250	1
631	20230601	104900	65959200	21200	21200	21200	21200	0
632	20230601	104800	65959200	21200	21200	21200	21200	0
633	20230601	104700	65959200	21200	21200	21200	21200	0
634	20230601	104600	65959200	21200	21200	21200	21200	0
635	20230601	104500	65959200	21200	21200	21200	21200	0
636	20230601	104400	65959200	21200	21200	21200	21200	0
637	20230601	104300	65959200	21200	21200	21200	21200	1
638	20230601	104200	65938000	21200	21200	21200	21200	0
639	20230601	104100	65938000	21200	21200	21200	21200	0
640	20230601	104000	65938000	21200	21200	21200	21200	0
641	20230601	103900	65938000	21200	21200	21200	21200	0
642	20230601	103800	65938000	21200	21200	21200	21200	22
643	20230601	103700	65471600	21200	21200	21200	21200	0
644	20230601	103600	65471600	21200	21200	21200	21200	0
645	20230601	103500	65471600	21200	21200	21200	21200	0
646	20230601	103400	65471600	21200	21200	21200	21200	0
647	20230601	103300	65471600	21200	21200	21200	21200	0
648	20230601	103200	65471600	21200	21200	21200	21200	200
649	20230601	103100	61231600	21200	21200	21200	21200	0
650	20230601	103000	61231600	21200	21200	21200	21200	0
651	20230601	102900	61231600	21200	21200	21200	21200	0
652	20230601	102800	61231600	21200	21200	21200	21200	0
653	20230601	102700	61231600	21200	21200	21200	21200	0
654	20230601	102600	61231600	21200	21200	21200	21200	0
655	20230601	102500	61231600	21200	21200	21200	21200	0
656	20230601	102400	61231600	21200	21200	21200	21200	0
657	20230601	102300	61231600	21200	21200	21200	21200	0
658	20230601	102200	61231600	21200	21200	21200	21200	0
659	20230601	102100	61231600	21200	21200	21200	21200	0
660	20230601	102000	61231600	21200	21200	21200	21200	0
661	20230601	101900	61231600	21200	21200	21200	21200	0
662	20230601	101800	61231600	21200	21200	21200	21200	0
663	20230601	101700	61231600	21200	21200	21200	21200	599
664	20230601	101600	48532800	21200	21200	21200	21200	0
665	20230601	101500	48532800	21200	21200	21200	21200	19
666	20230601	101400	48130000	21250	21250	21250	21250	36
667	20230601	101300	47365000	21250	21250	21250	21250	0
668	20230601	101200	47365000	21250	21250	21250	21250	12
669	20230601	101100	47110000	21200	21200	21200	21200	0
670	20230601	101000	47110000	21200	21200	21200	21200	0
671	20230601	100900	47110000	21200	21200	21200	21200	0
672	20230601	100800	47110000	21200	21200	21200	21200	0
673	20230601	100700	47110000	21200	21200	21200	21200	0
674	20230601	100600	47110000	21200	21200	21200	21200	0
675	20230601	100500	47110000	21200	21250	21250	21200	220
676	20230601	100400	42445000	21250	21250	21250	21250	0
677	20230601	100300	42445000	21250	21250	21250	21250	0
678	20230601	100200	42445000	21250	21250	21250	21250	5
679	20230601	100100	42338750	21300	21300	21300	21300	0
680	20230601	100000	42338750	21300	21300	21300	21300	1
681	20230601	095900	42317450	21200	21200	21200	21200	0
682	20230601	095800	42317450	21200	21200	21200	21200	58
683	20230601	095700	41087850	21150	21150	21150	21150	0
684	20230601	095600	41087850	21150	21250	21250	21150	715
685	20230601	095500	25925650	21250	21250	21250	21250	0
686	20230601	095400	25925650	21250	21250	21250	21250	50
687	20230601	095300	24863150	21200	21200	21200	21200	0
688	20230601	095200	24863150	21200	21200	21200	21200	0
689	20230601	095100	24863150	21200	21200	21200	21200	0
690	20230601	095000	24863150	21200	21200	21200	21200	1
691	20230601	094900	24841950	21200	21200	21200	21200	59
692	20230601	094800	23591150	21200	21200	21200	21200	30
693	20230601	094700	22955150	21200	21200	21200	21200	0
694	20230601	094600	22955150	21200	21200	21200	21200	12
695	20230601	094500	22700750	21200	21200	21200	21200	0
696	20230601	094400	22700750	21200	21200	21200	21200	0
697	20230601	094300	22700750	21200	21200	21200	21200	0
698	20230601	094200	22700750	21200	21200	21200	21200	0
699	20230601	094100	22700750	21200	21200	21200	21200	0
700	20230601	094000	22700750	21200	21200	21200	21200	0
701	20230601	093900	22700750	21200	21200	21200	21200	0
702	20230601	093800	22700750	21200	21200	21200	21200	1
703	20230601	093700	22679550	21200	21200	21200	21200	0
704	20230601	093600	22679550	21200	21200	21200	21200	0
705	20230601	093500	22679550	21200	21200	21200	21200	1
706	20230601	093400	22658350	21200	21200	21200	21200	0
707	20230601	093300	22658350	21200	21200	21200	21200	0
708	20230601	093200	22658350	21200	21200	21200	21200	1
709	20230601	093100	22637150	21200	21200	21200	21200	0
710	20230601	093000	22637150	21200	21200	21200	21200	1
711	20230601	092900	22615950	21200	21200	21200	21200	0
712	20230601	092800	22615950	21200	21200	21200	21200	0
713	20230601	092700	22615950	21200	21200	21200	21200	0
714	20230601	092600	22615950	21200	21200	21200	21200	0
715	20230601	092500	22615950	21200	21200	21200	21200	0
716	20230601	092400	22615950	21200	21200	21200	21200	0
717	20230601	092300	22615950	21200	21200	21200	21200	1
718	20230601	092200	22594750	21150	21150	21150	21150	0
719	20230601	092100	22594750	21150	21200	21200	21150	501
720	20230601	092000	11998550	21200	21200	21200	21200	200
721	20230601	091900	7758550	21200	21200	21200	21200	0
722	20230601	091800	7758550	21200	21200	21200	21200	200
723	20230601	091700	3518550	21200	21200	21200	21200	0
724	20230601	091600	3518550	21200	21200	21200	21200	0
725	20230601	091500	3518550	21200	21200	21200	21200	100
726	20230601	091400	1398550	21200	21200	21200	21200	4
727	20230601	091300	1313750	21200	21200	21200	21200	0
728	20230601	091200	1313750	21200	21200	21200	21200	0
729	20230601	091100	1313750	21200	21200	21200	21200	0
730	20230601	091000	1313750	21200	21200	21200	21200	1
731	20230601	090900	1292550	21200	21200	21200	21200	52
732	20230601	090800	190150	21150	21150	21150	21150	0
733	20230601	090700	190150	21150	21150	21150	21150	0
734	20230601	090600	190150	21150	21150	21150	21150	0
735	20230601	090500	190150	21150	21150	21150	21150	5
736	20230601	090400	84400	21100	21100	21100	21100	0
737	20230601	090300	84400	21100	21100	21100	21100	0
738	20230601	090200	84400	21100	21100	21100	21100	0
739	20230601	090100	84400	21100	21100	21100	21100	0
740	20230601	090000	84400	21100	21100	21100	21100	4