KissMeData/001630/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195900	260923350	49800	49800	49800	49800	37
3	20230605	195800	260923350	49800	49800	49800	49800	0
4	20230605	195700	260923350	49800	49800	49800	49800	0
5	20230605	195600	260923350	49800	49800	49800	49800	0
6	20230605	195500	260923350	49800	49800	49800	49800	0
7	20230605	195400	260923350	49800	49800	49800	49800	0
8	20230605	195300	260923350	49800	49800	49800	49800	0
9	20230605	195200	260923350	49800	49800	49800	49800	0
10	20230605	195100	260923350	49800	49800	49800	49800	0
11	20230605	195000	260923350	49800	49800	49800	49800	0
12	20230605	194900	260923350	49800	49800	49800	49800	0
13	20230605	194800	260923350	49800	49800	49800	49800	0
14	20230605	194700	260923350	49800	49800	49800	49800	0
15	20230605	194600	260923350	49800	49800	49800	49800	0
16	20230605	194500	260923350	49800	49800	49800	49800	0
17	20230605	194400	260923350	49800	49800	49800	49800	0
18	20230605	194300	260923350	49800	49800	49800	49800	0
19	20230605	194200	260923350	49800	49800	49800	49800	0
20	20230605	194100	260923350	49800	49800	49800	49800	0
21	20230605	194000	260923350	49800	49800	49800	49800	0
22	20230605	193900	260923350	49800	49800	49800	49800	0
23	20230605	193800	260923350	49800	49800	49800	49800	0
24	20230605	193700	260923350	49800	49800	49800	49800	0
25	20230605	193600	260923350	49800	49800	49800	49800	0
26	20230605	193500	260923350	49800	49800	49800	49800	0
27	20230605	193400	260923350	49800	49800	49800	49800	0
28	20230605	193300	260923350	49800	49800	49800	49800	0
29	20230605	193200	260923350	49800	49800	49800	49800	0
30	20230605	193100	260923350	49800	49800	49800	49800	0
31	20230605	193000	260923350	49800	49800	49800	49800	0
32	20230605	192900	260923350	49800	49800	49800	49800	37
33	20230605	192800	260923350	49800	49800	49800	49800	0
34	20230605	192700	260923350	49800	49800	49800	49800	0
35	20230605	192600	260923350	49800	49800	49800	49800	0
36	20230605	192500	260923350	49800	49800	49800	49800	0
37	20230605	192400	260923350	49800	49800	49800	49800	0
38	20230605	192300	260923350	49800	49800	49800	49800	0
39	20230605	192200	260923350	49800	49800	49800	49800	0
40	20230605	192100	260923350	49800	49800	49800	49800	0
41	20230605	192000	260923350	49800	49800	49800	49800	0
42	20230605	191900	260923350	49800	49800	49800	49800	0
43	20230605	191800	260923350	49800	49800	49800	49800	0
44	20230605	191700	260923350	49800	49800	49800	49800	0
45	20230605	191600	260923350	49800	49800	49800	49800	0
46	20230605	191500	260923350	49800	49800	49800	49800	0
47	20230605	191400	260923350	49800	49800	49800	49800	0
48	20230605	191300	260923350	49800	49800	49800	49800	0
49	20230605	191200	260923350	49800	49800	49800	49800	0
50	20230605	191100	260923350	49800	49800	49800	49800	0
51	20230605	191000	260923350	49800	49800	49800	49800	0
52	20230605	190900	260923350	49800	49800	49800	49800	0
53	20230605	190800	260923350	49800	49800	49800	49800	0
54	20230605	190700	260923350	49800	49800	49800	49800	0
55	20230605	190600	260923350	49800	49800	49800	49800	0
56	20230605	190500	260923350	49800	49800	49800	49800	0
57	20230605	190400	260923350	49800	49800	49800	49800	0
58	20230605	190300	260923350	49800	49800	49800	49800	0
59	20230605	190200	260923350	49800	49800	49800	49800	0
60	20230605	190100	260923350	49800	49800	49800	49800	0
61	20230605	190000	260923350	49800	49800	49800	49800	0
62	20230605	185900	260923350	49800	49800	49800	49800	37
63	20230605	185800	260923350	49800	49800	49800	49800	0
64	20230605	185700	260923350	49800	49800	49800	49800	0
65	20230605	185600	260923350	49800	49800	49800	49800	0
66	20230605	185500	260923350	49800	49800	49800	49800	0
67	20230605	185400	260923350	49800	49800	49800	49800	0
68	20230605	185300	260923350	49800	49800	49800	49800	0
69	20230605	185200	260923350	49800	49800	49800	49800	0
70	20230605	185100	260923350	49800	49800	49800	49800	0
71	20230605	185000	260923350	49800	49800	49800	49800	0
72	20230605	184900	260923350	49800	49800	49800	49800	0
73	20230605	184800	260923350	49800	49800	49800	49800	0
74	20230605	184700	260923350	49800	49800	49800	49800	0
75	20230605	184600	260923350	49800	49800	49800	49800	0
76	20230605	184500	260923350	49800	49800	49800	49800	0
77	20230605	184400	260923350	49800	49800	49800	49800	0
78	20230605	184300	260923350	49800	49800	49800	49800	0
79	20230605	184200	260923350	49800	49800	49800	49800	0
80	20230605	184100	260923350	49800	49800	49800	49800	0
81	20230605	184000	260923350	49800	49800	49800	49800	0
82	20230605	183900	260923350	49800	49800	49800	49800	0
83	20230605	183800	260923350	49800	49800	49800	49800	0
84	20230605	183700	260923350	49800	49800	49800	49800	0
85	20230605	183600	260923350	49800	49800	49800	49800	0
86	20230605	183500	260923350	49800	49800	49800	49800	0
87	20230605	183400	260923350	49800	49800	49800	49800	0
88	20230605	183300	260923350	49800	49800	49800	49800	0
89	20230605	183200	260923350	49800	49800	49800	49800	0
90	20230605	183100	260923350	49800	49800	49800	49800	0
91	20230605	183000	260923350	49800	49800	49800	49800	0
92	20230605	182900	260923350	49800	49800	49800	49800	37
93	20230605	182800	260923350	49800	49800	49800	49800	0
94	20230605	182700	260923350	49800	49800	49800	49800	0
95	20230605	182600	260923350	49800	49800	49800	49800	0
96	20230605	182500	260923350	49800	49800	49800	49800	0
97	20230605	182400	260923350	49800	49800	49800	49800	0
98	20230605	182300	260923350	49800	49800	49800	49800	0
99	20230605	182200	260923350	49800	49800	49800	49800	0
100	20230605	182100	260923350	49800	49800	49800	49800	0
101	20230605	182000	260923350	49800	49800	49800	49800	0
102	20230605	181900	260923350	49800	49800	49800	49800	0
103	20230605	181800	260923350	49800	49800	49800	49800	0
104	20230605	181700	260923350	49800	49800	49800	49800	0
105	20230605	181600	260923350	49800	49800	49800	49800	0
106	20230605	181500	260923350	49800	49800	49800	49800	0
107	20230605	181400	260923350	49800	49800	49800	49800	0
108	20230605	181300	260923350	49800	49800	49800	49800	0
109	20230605	181200	260923350	49800	49800	49800	49800	0
110	20230605	181100	260923350	49800	49800	49800	49800	0
111	20230605	181000	260923350	49800	49800	49800	49800	0
112	20230605	180900	260923350	49800	49800	49800	49800	0
113	20230605	180800	260923350	49800	49800	49800	49800	0
114	20230605	180700	260923350	49800	49800	49800	49800	0
115	20230605	180600	260923350	49800	49800	49800	49800	0
116	20230605	180500	260923350	49800	49800	49800	49800	0
117	20230605	180400	260923350	49800	49800	49800	49800	0
118	20230605	180300	260923350	49800	49800	49800	49800	0
119	20230605	180200	260923350	49800	49800	49800	49800	0
120	20230605	180100	260923350	49800	49800	49800	49800	0
121	20230605	180000	260923350	49800	49800	49800	49800	0
122	20230605	175900	260923350	49800	49800	49800	49800	37
123	20230605	175800	260923350	49800	49800	49800	49800	0
124	20230605	175700	260923350	49800	49800	49800	49800	0
125	20230605	175600	260923350	49800	49800	49800	49800	0
126	20230605	175500	260923350	49800	49800	49800	49800	0
127	20230605	175400	260923350	49800	49800	49800	49800	0
128	20230605	175300	260923350	49800	49800	49800	49800	0
129	20230605	175200	260923350	49800	49800	49800	49800	0
130	20230605	175100	260923350	49800	49800	49800	49800	0
131	20230605	175000	260923350	49800	49800	49800	49800	0
132	20230605	174900	260923350	49800	49800	49800	49800	0
133	20230605	174800	260923350	49800	49800	49800	49800	0
134	20230605	174700	260923350	49800	49800	49800	49800	0
135	20230605	174600	260923350	49800	49800	49800	49800	0
136	20230605	174500	260923350	49800	49800	49800	49800	0
137	20230605	174400	260923350	49800	49800	49800	49800	0
138	20230605	174300	260923350	49800	49800	49800	49800	0
139	20230605	174200	260923350	49800	49800	49800	49800	0
140	20230605	174100	260923350	49800	49800	49800	49800	0
141	20230605	174000	260923350	49800	49800	49800	49800	0
142	20230605	173900	260923350	49800	49800	49800	49800	0
143	20230605	173800	260923350	49800	49800	49800	49800	0
144	20230605	173700	260923350	49800	49800	49800	49800	0
145	20230605	173600	260923350	49800	49800	49800	49800	0
146	20230605	173500	260923350	49800	49800	49800	49800	0
147	20230605	173400	260923350	49800	49800	49800	49800	0
148	20230605	173300	260923350	49800	49800	49800	49800	0
149	20230605	173200	260923350	49800	49800	49800	49800	0
150	20230605	173100	260923350	49800	49800	49800	49800	0
151	20230605	173000	260923350	49800	49800	49800	49800	0
152	20230605	172900	260923350	49800	49800	49800	49800	37
153	20230605	172800	260923350	49800	49800	49800	49800	0
154	20230605	172700	260923350	49800	49800	49800	49800	0
155	20230605	172600	260923350	49800	49800	49800	49800	0
156	20230605	172500	260923350	49800	49800	49800	49800	0
157	20230605	172400	260923350	49800	49800	49800	49800	0
158	20230605	172300	260923350	49800	49800	49800	49800	0
159	20230605	172200	260923350	49800	49800	49800	49800	0
160	20230605	172100	260923350	49800	49800	49800	49800	0
161	20230605	172000	260923350	49800	49800	49800	49800	0
162	20230605	171900	260923350	49800	49800	49800	49800	0
163	20230605	171800	260923350	49800	49800	49800	49800	0
164	20230605	171700	260923350	49800	49800	49800	49800	0
165	20230605	171600	260923350	49800	49800	49800	49800	0
166	20230605	171500	260923350	49800	49800	49800	49800	0
167	20230605	171400	260923350	49800	49800	49800	49800	0
168	20230605	171300	260923350	49800	49800	49800	49800	0
169	20230605	171200	260923350	49800	49800	49800	49800	0
170	20230605	171100	260923350	49800	49800	49800	49800	0
171	20230605	171000	260923350	49800	49800	49800	49800	0
172	20230605	170900	260923350	49800	49800	49800	49800	0
173	20230605	170800	260923350	49800	49800	49800	49800	0
174	20230605	170700	260923350	49800	49800	49800	49800	0
175	20230605	170600	260923350	49800	49800	49800	49800	0
176	20230605	170500	260923350	49800	49800	49800	49800	0
177	20230605	170400	260923350	49800	49800	49800	49800	0
178	20230605	170300	260923350	49800	49800	49800	49800	0
179	20230605	170200	260923350	49800	49800	49800	49800	0
180	20230605	170100	260923350	49800	49800	49800	49800	0
181	20230605	170000	260923350	49800	49800	49800	49800	0
182	20230605	165900	260923350	49800	49800	49800	49800	37
183	20230605	165800	260923350	49800	49800	49800	49800	0
184	20230605	165700	260923350	49800	49800	49800	49800	0
185	20230605	165600	260923350	49800	49800	49800	49800	0
186	20230605	165500	260923350	49800	49800	49800	49800	0
187	20230605	165400	260923350	49800	49800	49800	49800	0
188	20230605	165300	260923350	49800	49800	49800	49800	0
189	20230605	165200	260923350	49800	49800	49800	49800	0
190	20230605	165100	260923350	49800	49800	49800	49800	0
191	20230605	165000	260923350	49800	49800	49800	49800	0
192	20230605	164900	260923350	49800	49800	49800	49800	0
193	20230605	164800	260923350	49800	49800	49800	49800	0
194	20230605	164700	260923350	49800	49800	49800	49800	0
195	20230605	164600	260923350	49800	49800	49800	49800	0
196	20230605	164500	260923350	49800	49800	49800	49800	0
197	20230605	164400	260923350	49800	49800	49800	49800	0
198	20230605	164300	260923350	49800	49800	49800	49800	0
199	20230605	164200	260923350	49800	49800	49800	49800	0
200	20230605	164100	260923350	49800	49800	49800	49800	0
201	20230605	164000	260923350	49800	49800	49800	49800	0
202	20230605	163900	260923350	49800	49800	49800	49800	0
203	20230605	163800	260923350	49800	49800	49800	49800	0
204	20230605	163700	260923350	49800	49800	49800	49800	0
205	20230605	163600	260923350	49800	49800	49800	49800	0
206	20230605	163500	260923350	49800	49800	49800	49800	0
207	20230605	163400	260923350	49800	49800	49800	49800	0
208	20230605	163300	260923350	49800	49800	49800	49800	0
209	20230605	163200	260923350	49800	49800	49800	49800	0
210	20230605	163100	260923350	49800	49800	49800	49800	0
211	20230605	163000	260923350	49800	49800	49800	49800	0
212	20230605	162900	260923350	49800	49800	49800	49800	37
213	20230605	162800	260923350	49800	49800	49800	49800	0
214	20230605	162700	260923350	49800	49800	49800	49800	0
215	20230605	162600	260923350	49800	49800	49800	49800	0
216	20230605	162500	260923350	49800	49800	49800	49800	0
217	20230605	162400	260923350	49800	49800	49800	49800	0
218	20230605	162300	260923350	49800	49800	49800	49800	0
219	20230605	162200	260923350	49800	49800	49800	49800	0
220	20230605	162100	260923350	49800	49800	49800	49800	0
221	20230605	162000	260923350	49800	49800	49800	49800	0
222	20230605	161900	260923350	49800	49800	49800	49800	0
223	20230605	161800	260923350	49800	49800	49800	49800	0
224	20230605	161700	260923350	49800	49800	49800	49800	0
225	20230605	161600	260923350	49800	49800	49800	49800	0
226	20230605	161500	260923350	49800	49800	49800	49800	0
227	20230605	161400	260923350	49800	49800	49800	49800	0
228	20230605	161300	260923350	49800	49800	49800	49800	0
229	20230605	161200	260923350	49800	49800	49800	49800	0
230	20230605	161100	260923350	49800	49800	49800	49800	0
231	20230605	161000	260923350	49800	49800	49800	49800	0
232	20230605	160900	260923350	49800	49800	49800	49800	0
233	20230605	160800	260923350	49800	49800	49800	49800	0
234	20230605	160700	260923350	49800	49800	49800	49800	0
235	20230605	160600	260923350	49800	49800	49800	49800	0
236	20230605	160500	260923350	49800	49800	49800	49800	0
237	20230605	160400	260923350	49800	49800	49800	49800	0
238	20230605	160300	260923350	49800	49800	49800	49800	0
239	20230605	160200	260923350	49800	49800	49800	49800	0
240	20230605	160100	260923350	49800	49800	49800	49800	0
241	20230605	160000	260923350	49800	49800	49800	49800	0
242	20230605	155900	260923350	49800	49800	49800	49800	37
243	20230605	155800	260923350	49800	49800	49800	49800	0
244	20230605	155700	260923350	49800	49800	49800	49800	0
245	20230605	155600	260923350	49800	49800	49800	49800	0
246	20230605	155500	260923350	49800	49800	49800	49800	0
247	20230605	155400	260923350	49800	49800	49800	49800	0
248	20230605	155300	260923350	49800	49800	49800	49800	0
249	20230605	155200	260923350	49800	49800	49800	49800	0
250	20230605	155100	260923350	49800	49800	49800	49800	0
251	20230605	155000	260923350	49800	49800	49800	49800	0
252	20230605	154900	260923350	49800	49800	49800	49800	0
253	20230605	154800	260923350	49800	49800	49800	49800	0
254	20230605	154700	260923350	49800	49800	49800	49800	0
255	20230605	154600	260923350	49800	49800	49800	49800	0
256	20230605	154500	260923350	49800	49800	49800	49800	0
257	20230605	154400	260923350	49800	49800	49800	49800	0
258	20230605	154300	260923350	49800	49800	49800	49800	0
259	20230605	154200	260923350	49800	49800	49800	49800	0
260	20230605	154100	260923350	49800	49800	49800	49800	0
261	20230605	154000	260923350	49800	49800	49800	49800	0
262	20230605	153900	260923350	49800	49800	49800	49800	0
263	20230605	153800	260923350	49800	49800	49800	49800	0
264	20230605	153700	260923350	49800	49800	49800	49800	0
265	20230605	153600	260923350	49800	49800	49800	49800	0
266	20230605	153500	260923350	49800	49800	49800	49800	0
267	20230605	153400	260923350	49800	49800	49800	49800	0
268	20230605	153300	260923350	49800	49800	49800	49800	0
269	20230605	153200	260923350	49800	49800	49800	49800	0
270	20230605	153100	260923350	49800	49800	49800	49800	0
271	20230605	153000	260923350	49800	49800	49800	49800	37
272	20230605	152900	259080750	49600	49600	49600	49600	0
273	20230605	152800	259080750	49600	49600	49600	49600	0
274	20230605	152700	259080750	49600	49600	49600	49600	0
275	20230605	152600	259080750	49600	49600	49600	49600	0
276	20230605	152500	259080750	49600	49600	49600	49600	0
277	20230605	152400	259080750	49600	49600	49600	49600	0
278	20230605	152300	259080750	49600	49600	49600	49600	0
279	20230605	152200	259080750	49600	49600	49600	49600	0
280	20230605	152100	259080750	49600	49600	49600	49600	0
281	20230605	152000	259080750	49600	49600	49600	49600	0
282	20230605	151900	259080750	49600	49600	49600	49600	3
283	20230605	151800	258931950	49600	49600	49600	49600	0
284	20230605	151700	258931950	49600	49600	49600	49600	7
285	20230605	151600	258584750	49600	49600	49600	49600	20
286	20230605	151500	257592750	49600	49600	49600	49600	5
287	20230605	151400	257344750	49550	49550	49550	49550	0
288	20230605	151300	257344750	49550	49550	49550	49550	0
289	20230605	151200	257344750	49550	49600	49600	49550	2
290	20230605	151100	257245600	49600	49600	49600	49600	1
291	20230605	151000	257196000	49600	49550	49600	49550	86
292	20230605	150900	252930450	49550	49550	49550	49550	0
293	20230605	150800	252930450	49550	49550	49550	49550	0
294	20230605	150700	252930450	49550	49700	49700	49550	361
295	20230605	150600	235029050	49750	49750	49750	49750	0
296	20230605	150500	235029050	49750	49800	49800	49750	13
297	20230605	150400	234381950	49750	49800	49800	49750	31
298	20230605	150300	232838650	49750	49750	49750	49750	0
299	20230605	150200	232838650	49750	49750	49750	49750	0
300	20230605	150100	232838650	49750	49750	49750	49750	0
301	20230605	150000	232838650	49750	49750	49750	49750	1
302	20230605	145900	232788900	49800	49800	49800	49800	0
303	20230605	145800	232788900	49800	49800	49800	49800	1
304	20230605	145700	232739100	49750	49750	49750	49750	0
305	20230605	145600	232739100	49750	49750	49750	49750	0
306	20230605	145500	232739100	49750	49750	49750	49750	0
307	20230605	145400	232739100	49750	49750	49750	49750	0
308	20230605	145300	232739100	49750	49750	49750	49750	0
309	20230605	145200	232739100	49750	49750	49750	49750	0
310	20230605	145100	232739100	49750	49750	49750	49750	1
311	20230605	145000	232689350	49800	49800	49800	49800	0
312	20230605	144900	232689350	49800	49800	49800	49800	0
313	20230605	144800	232689350	49800	49800	49800	49800	1
314	20230605	144700	232639550	49800	49800	49800	49800	20
315	20230605	144600	231643550	49800	49800	49800	49800	0
316	20230605	144500	231643550	49800	49800	49800	49800	0
317	20230605	144400	231643550	49800	49800	49800	49800	0
318	20230605	144300	231643550	49800	49750	49800	49750	6
319	20230605	144200	231345000	49750	49750	49750	49750	1
320	20230605	144100	231295250	49750	49750	49750	49750	0
321	20230605	144000	231295250	49750	49700	49750	49700	9
322	20230605	143900	230847850	49700	49700	49700	49700	0
323	20230605	143800	230847850	49700	49700	49700	49700	0
324	20230605	143700	230847850	49700	49700	49700	49700	1
325	20230605	143600	230798150	49600	49600	49600	49600	0
326	20230605	143500	230798150	49600	49600	49600	49600	4
327	20230605	143400	230599750	49650	49650	49650	49650	0
328	20230605	143300	230599750	49650	49650	49650	49650	0
329	20230605	143200	230599750	49650	49650	49650	49650	0
330	20230605	143100	230599750	49650	49650	49650	49650	0
331	20230605	143000	230599750	49650	49650	49650	49650	0
332	20230605	142900	230599750	49650	49650	49650	49650	0
333	20230605	142800	230599750	49650	49650	49650	49650	0
334	20230605	142700	230599750	49650	49650	49650	49650	0
335	20230605	142600	230599750	49650	49650	49650	49650	0
336	20230605	142500	230599750	49650	49650	49650	49650	0
337	20230605	142400	230599750	49650	49650	49650	49650	0
338	20230605	142300	230599750	49650	49650	49650	49650	1
339	20230605	142200	230550100	49650	49650	49650	49650	0
340	20230605	142100	230550100	49650	49650	49650	49650	5
341	20230605	142000	230301850	49600	49600	49600	49600	7
342	20230605	141900	229954650	49650	49650	49650	49650	1
343	20230605	141800	229905000	49600	49600	49600	49600	0
344	20230605	141700	229905000	49600	49600	49600	49600	0
345	20230605	141600	229905000	49600	49600	49600	49600	0
346	20230605	141500	229905000	49600	49600	49600	49600	0
347	20230605	141400	229905000	49600	49600	49600	49600	0
348	20230605	141300	229905000	49600	49650	49650	49600	3
349	20230605	141200	229756150	49650	49650	49650	49650	0
350	20230605	141100	229756150	49650	49650	49650	49650	0
351	20230605	141000	229756150	49650	49650	49650	49650	19
352	20230605	140900	228812800	49650	49650	49650	49650	2
353	20230605	140800	228713500	49650	49650	49650	49650	0
354	20230605	140700	228713500	49650	49650	49650	49650	4
355	20230605	140600	228514900	49650	49650	49650	49650	0
356	20230605	140500	228514900	49650	49650	49650	49650	0
357	20230605	140400	228514900	49650	49650	49650	49650	0
358	20230605	140300	228514900	49650	49650	49700	49650	222
359	20230605	140200	217489500	49650	49650	49650	49650	0
360	20230605	140100	217489500	49650	49650	49650	49650	0
361	20230605	140000	217489500	49650	49650	49650	49650	1
362	20230605	135900	217439850	49650	49650	49650	49650	1
363	20230605	135800	217390200	49650	49650	49650	49650	0
364	20230605	135700	217390200	49650	49650	49650	49650	3
365	20230605	135600	217241250	49600	49650	49650	49600	360
366	20230605	135500	199373000	49650	49650	49650	49650	0
367	20230605	135400	199373000	49650	49700	49700	49650	29
368	20230605	135300	197931800	49800	49800	49800	49800	501
369	20230605	135200	172982000	49750	49750	49750	49750	7
370	20230605	135100	172633750	49750	49750	49750	49750	0
371	20230605	135000	172633750	49750	49750	49750	49750	0
372	20230605	134900	172633750	49750	49700	49750	49700	22
373	20230605	134800	171539400	49650	49650	49650	49650	0
374	20230605	134700	171539400	49650	49650	49650	49650	0
375	20230605	134600	171539400	49650	49650	49650	49650	0
376	20230605	134500	171539400	49650	49650	49650	49650	0
377	20230605	134400	171539400	49650	49650	49650	49650	0
378	20230605	134300	171539400	49650	49650	49650	49650	0
379	20230605	134200	171539400	49650	49650	49650	49650	0
380	20230605	134100	171539400	49650	49650	49650	49650	0
381	20230605	134000	171539400	49650	49650	49650	49650	0
382	20230605	133900	171539400	49650	49650	49650	49650	2
383	20230605	133800	171440100	49750	49750	49750	49750	145
384	20230605	133700	164226350	49700	49700	49700	49700	5
385	20230605	133600	163977850	49700	49700	49700	49700	0
386	20230605	133500	163977850	49700	49700	49700	49700	0
387	20230605	133400	163977850	49700	49700	49700	49700	10
388	20230605	133300	163480850	49650	49650	49650	49650	0
389	20230605	133200	163480850	49650	49650	49650	49650	0
390	20230605	133100	163480850	49650	49650	49650	49650	0
391	20230605	133000	163480850	49650	49650	49650	49650	0
392	20230605	132900	163480850	49650	49700	49700	49650	3
393	20230605	132800	163331800	49650	49650	49650	49650	0
394	20230605	132700	163331800	49650	49650	49650	49650	0
395	20230605	132600	163331800	49650	49650	49650	49650	0
396	20230605	132500	163331800	49650	49650	49650	49650	0
397	20230605	132400	163331800	49650	49650	49650	49650	0
398	20230605	132300	163331800	49650	49650	49650	49650	0
399	20230605	132200	163331800	49650	49650	49650	49650	0
400	20230605	132100	163331800	49650	49650	49650	49650	0
401	20230605	132000	163331800	49650	49650	49650	49650	0
402	20230605	131900	163331800	49650	49650	49650	49650	0
403	20230605	131800	163331800	49650	49650	49650	49650	0
404	20230605	131700	163331800	49650	49650	49650	49650	0
405	20230605	131600	163331800	49650	49650	49650	49650	0
406	20230605	131500	163331800	49650	49650	49650	49650	0
407	20230605	131400	163331800	49650	49650	49650	49650	0
408	20230605	131300	163331800	49650	49650	49650	49650	0
409	20230605	131200	163331800	49650	49650	49650	49650	0
410	20230605	131100	163331800	49650	49650	49650	49650	0
411	20230605	131000	163331800	49650	49650	49650	49650	0
412	20230605	130900	163331800	49650	49650	49650	49650	0
413	20230605	130800	163331800	49650	49650	49650	49650	0
414	20230605	130700	163331800	49650	49650	49650	49650	0
415	20230605	130600	163331800	49650	49650	49650	49650	0
416	20230605	130500	163331800	49650	49650	49650	49650	0
417	20230605	130400	163331800	49650	49650	49650	49650	3
418	20230605	130300	163182850	49650	49650	49650	49650	0
419	20230605	130200	163182850	49650	49650	49650	49650	0
420	20230605	130100	163182850	49650	49650	49650	49650	0
421	20230605	130000	163182850	49650	49650	49650	49650	1
422	20230605	125900	163133200	49650	49650	49650	49650	0
423	20230605	125800	163133200	49650	49650	49650	49650	0
424	20230605	125700	163133200	49650	49700	49700	49650	167
425	20230605	125600	154839200	49700	49700	49700	49700	0
426	20230605	125500	154839200	49700	49700	49700	49700	0
427	20230605	125400	154839200	49700	49700	49700	49700	0
428	20230605	125300	154839200	49700	49700	49700	49700	0
429	20230605	125200	154839200	49700	49700	49700	49700	0
430	20230605	125100	154839200	49700	49700	49700	49700	2
431	20230605	125000	154739800	49700	49700	49700	49700	0
432	20230605	124900	154739800	49700	49700	49700	49700	0
433	20230605	124800	154739800	49700	49700	49700	49700	0
434	20230605	124700	154739800	49700	49700	49700	49700	0
435	20230605	124600	154739800	49700	49700	49700	49700	0
436	20230605	124500	154739800	49700	49700	49700	49700	0
437	20230605	124400	154739800	49700	49700	49700	49700	0
438	20230605	124300	154739800	49700	49700	49700	49700	1
439	20230605	124200	154690100	49700	49700	49700	49700	0
440	20230605	124100	154690100	49700	49700	49700	49700	0
441	20230605	124000	154690100	49700	49700	49700	49700	0
442	20230605	123900	154690100	49700	49700	49700	49700	0
443	20230605	123800	154690100	49700	49700	49700	49700	0
444	20230605	123700	154690100	49700	49700	49700	49700	16
445	20230605	123600	153894900	49700	49700	49700	49700	0
446	20230605	123500	153894900	49700	49700	49700	49700	1
447	20230605	123400	153845200	49750	49750	49750	49750	12
448	20230605	123300	153248200	49750	49750	49750	49700	53
449	20230605	123200	150612000	49750	49750	49750	49750	1
450	20230605	123100	150562250	49700	49700	49700	49700	0
451	20230605	123000	150562250	49700	49700	49700	49700	0
452	20230605	122900	150562250	49700	49700	49700	49700	0
453	20230605	122800	150562250	49700	49700	49700	49700	0
454	20230605	122700	150562250	49700	49700	49700	49700	2
455	20230605	122600	150462850	49750	49750	49750	49750	0
456	20230605	122500	150462850	49750	49750	49750	49750	1
457	20230605	122400	150413100	49700	49700	49700	49700	0
458	20230605	122300	150413100	49700	49700	49700	49700	0
459	20230605	122200	150413100	49700	49700	49700	49700	19
460	20230605	122100	149468800	49700	49750	49750	49700	4
461	20230605	122000	149269950	49750	49750	49750	49700	83
462	20230605	121900	145140750	49750	49750	49750	49750	1
463	20230605	121800	145091000	49750	49750	49750	49750	0
464	20230605	121700	145091000	49750	49750	49750	49750	0
465	20230605	121600	145091000	49750	49750	49750	49750	0
466	20230605	121500	145091000	49750	49750	49750	49750	0
467	20230605	121400	145091000	49750	49750	49750	49750	0
468	20230605	121300	145091000	49750	49750	49750	49750	0
469	20230605	121200	145091000	49750	49800	49800	49750	2
470	20230605	121100	144991450	49750	49750	49750	49750	1
471	20230605	121000	144941700	49750	49750	49750	49750	0
472	20230605	120900	144941700	49750	49750	49750	49750	0
473	20230605	120800	144941700	49750	49800	49800	49750	13
474	20230605	120700	144294400	49750	49750	49750	49750	0
475	20230605	120600	144294400	49750	49750	49750	49750	0
476	20230605	120500	144294400	49750	49750	49750	49750	1
477	20230605	120400	144244650	49750	49750	49750	49750	0
478	20230605	120300	144244650	49750	49750	49750	49750	1
479	20230605	120200	144194900	49750	49750	49750	49750	0
480	20230605	120100	144194900	49750	49750	49750	49750	0
481	20230605	120000	144194900	49750	49750	49750	49750	0
482	20230605	115900	144194900	49750	49750	49750	49750	0
483	20230605	115800	144194900	49750	49750	49750	49750	0
484	20230605	115700	144194900	49750	49750	49750	49750	0
485	20230605	115600	144194900	49750	49750	49750	49750	13
486	20230605	115500	143548150	49700	49700	49700	49700	1
487	20230605	115400	143498450	49750	49750	49750	49750	0
488	20230605	115300	143498450	49750	49750	49750	49750	1
489	20230605	115200	143448700	49750	49750	49750	49750	0
490	20230605	115100	143448700	49750	49750	49750	49750	1
491	20230605	115000	143398950	49700	49700	49700	49700	0
492	20230605	114900	143398950	49700	49700	49700	49700	0
493	20230605	114800	143398950	49700	49700	49700	49700	0
494	20230605	114700	143398950	49700	49700	49700	49700	1
495	20230605	114600	143349250	49700	49700	49700	49700	0
496	20230605	114500	143349250	49700	49700	49700	49700	7
497	20230605	114400	143001350	49700	49700	49700	49700	0
498	20230605	114300	143001350	49700	49700	49700	49700	0
499	20230605	114200	143001350	49700	49700	49700	49700	1
500	20230605	114100	142951650	49650	49650	49650	49650	0
501	20230605	114000	142951650	49650	49650	49650	49650	0
502	20230605	113900	142951650	49650	49650	49650	49650	1
503	20230605	113800	142902000	49650	49650	49650	49650	0
504	20230605	113700	142902000	49650	49650	49650	49650	1
505	20230605	113600	142852350	49600	49600	49600	49600	0
506	20230605	113500	142852350	49600	49600	49600	49600	0
507	20230605	113400	142852350	49600	49600	49600	49600	0
508	20230605	113300	142852350	49600	49600	49600	49600	0
509	20230605	113200	142852350	49600	49600	49600	49600	0
510	20230605	113100	142852350	49600	49600	49600	49600	0
511	20230605	113000	142852350	49600	49600	49600	49600	0
512	20230605	112900	142852350	49600	49600	49600	49600	0
513	20230605	112800	142852350	49600	49600	49600	49600	0
514	20230605	112700	142852350	49600	49600	49600	49600	0
515	20230605	112600	142852350	49600	49600	49600	49600	0
516	20230605	112500	142852350	49600	49600	49600	49600	0
517	20230605	112400	142852350	49600	49600	49600	49600	0
518	20230605	112300	142852350	49600	49600	49600	49600	0
519	20230605	112200	142852350	49600	49600	49600	49600	0
520	20230605	112100	142852350	49600	49600	49600	49600	0
521	20230605	112000	142852350	49600	49600	49600	49600	0
522	20230605	111900	142852350	49600	49600	49600	49600	1
523	20230605	111800	142802750	49600	49600	49600	49600	0
524	20230605	111700	142802750	49600	49600	49600	49600	0
525	20230605	111600	142802750	49600	49600	49600	49600	0
526	20230605	111500	142802750	49600	49550	49600	49500	97
527	20230605	111400	137996450	49500	49600	49600	49500	35
528	20230605	111300	136261750	49500	49500	49500	49500	0
529	20230605	111200	136261750	49500	49700	49800	49500	557
530	20230605	111100	108541100	49700	49700	49700	49700	0
531	20230605	111000	108541100	49700	49650	49700	49650	2
532	20230605	110900	108441750	49700	49700	49700	49700	2
533	20230605	110800	108342350	49650	49650	49650	49650	0
534	20230605	110700	108342350	49650	49650	49650	49650	1
535	20230605	110600	108292700	49600	49600	49600	49600	0
536	20230605	110500	108292700	49600	49600	49600	49600	0
537	20230605	110400	108292700	49600	49600	49600	49600	0
538	20230605	110300	108292700	49600	49600	49600	49600	0
539	20230605	110200	108292700	49600	49600	49600	49600	0
540	20230605	110100	108292700	49600	49600	49600	49600	0
541	20230605	110000	108292700	49600	49600	49600	49600	0
542	20230605	105900	108292700	49600	49600	49600	49600	0
543	20230605	105800	108292700	49600	49600	49600	49600	0
544	20230605	105700	108292700	49600	49600	49600	49600	0
545	20230605	105600	108292700	49600	49600	49600	49600	0
546	20230605	105500	108292700	49600	49600	49600	49600	0
547	20230605	105400	108292700	49600	49600	49600	49600	0
548	20230605	105300	108292700	49600	49600	49600	49600	0
549	20230605	105200	108292700	49600	49600	49600	49600	0
550	20230605	105100	108292700	49600	49600	49600	49600	0
551	20230605	105000	108292700	49600	49600	49600	49600	0
552	20230605	104900	108292700	49600	49600	49600	49600	0
553	20230605	104800	108292700	49600	49600	49600	49600	0
554	20230605	104700	108292700	49600	49600	49600	49600	0
555	20230605	104600	108292700	49600	49600	49600	49600	0
556	20230605	104500	108292700	49600	49600	49600	49600	0
557	20230605	104400	108292700	49600	49600	49600	49600	0
558	20230605	104300	108292700	49600	49600	49600	49600	1
559	20230605	104200	108243100	49650	49650	49650	49650	0
560	20230605	104100	108243100	49650	49650	49650	49650	24
561	20230605	104000	107051500	49650	49650	49650	49650	22
562	20230605	103900	105959200	49650	49650	49650	49650	1
563	20230605	103800	105909550	49650	49650	49650	49650	0
564	20230605	103700	105909550	49650	49650	49650	49650	1
565	20230605	103600	105859900	49650	49650	49650	49650	1
566	20230605	103500	105810250	49600	49600	49600	49600	0
567	20230605	103400	105810250	49600	49600	49600	49600	9
568	20230605	103300	105363850	49600	49550	49600	49550	18
569	20230605	103200	104471500	49550	49550	49550	49550	0
570	20230605	103100	104471500	49550	49650	49650	49550	4
571	20230605	103000	104273150	49500	49500	49500	49500	0
572	20230605	102900	104273150	49500	49500	49500	49500	0
573	20230605	102800	104273150	49500	49500	49500	49500	0
574	20230605	102700	104273150	49500	49500	49500	49500	0
575	20230605	102600	104273150	49500	49500	49500	49500	3
576	20230605	102500	104124650	49450	49450	49450	49450	3
577	20230605	102400	103976300	49450	49450	49450	49450	5
578	20230605	102300	103729050	49450	49450	49450	49450	3
579	20230605	102200	103580700	49450	49700	49700	49450	4
580	20230605	102100	103382650	49450	49450	49450	49450	3
581	20230605	102000	103234300	49450	49450	49450	49450	3
582	20230605	101900	103085950	49700	49700	49700	49700	1
583	20230605	101800	103036250	49450	49450	49450	49450	3
584	20230605	101700	102887900	49450	49450	49450	49450	3
585	20230605	101600	102739550	49450	49450	49450	49450	10
586	20230605	101500	102245050	49450	49700	49700	49450	35
587	20230605	101400	100506850	49650	49650	49650	49650	75
588	20230605	101300	96783100	49650	49650	49650	49650	5
589	20230605	101200	96534850	49650	49650	49650	49650	0
590	20230605	101100	96534850	49650	49650	49650	49650	0
591	20230605	101000	96534850	49650	49650	49650	49650	0
592	20230605	100900	96534850	49650	49650	49650	49650	0
593	20230605	100800	96534850	49650	49650	49650	49650	0
594	20230605	100700	96534850	49650	49650	49650	49650	1
595	20230605	100600	96485200	49650	49650	49650	49650	0
596	20230605	100500	96485200	49650	49650	49650	49650	0
597	20230605	100400	96485200	49650	49650	49650	49650	0
598	20230605	100300	96485200	49650	49650	49650	49650	0
599	20230605	100200	96485200	49650	49650	49650	49650	0
600	20230605	100100	96485200	49650	49650	49650	49650	0
601	20230605	100000	96485200	49650	49650	49650	49650	1
602	20230605	095900	96435550	49450	49450	49450	49450	0
603	20230605	095800	96435550	49450	49500	49500	49450	14
604	20230605	095700	95743200	49500	49500	49500	49500	12
605	20230605	095600	95149200	49500	49500	49500	49500	0
606	20230605	095500	95149200	49500	49500	49500	49500	9
607	20230605	095400	94703700	49450	49450	49450	49450	0
608	20230605	095300	94703700	49450	49450	49450	49450	6
609	20230605	095200	94407000	49450	49450	49450	49450	0
610	20230605	095100	94407000	49450	49450	49450	49450	0
611	20230605	095000	94407000	49450	49450	49450	49450	0
612	20230605	094900	94407000	49450	49450	49450	49450	20
613	20230605	094800	93418000	49450	49450	49450	49450	0
614	20230605	094700	93418000	49450	49450	49450	49450	0
615	20230605	094600	93418000	49450	49450	49450	49450	0
616	20230605	094500	93418000	49450	49450	49450	49450	13
617	20230605	094400	92775150	49400	49400	49400	49400	0
618	20230605	094300	92775150	49400	49400	49400	49400	0
619	20230605	094200	92775150	49400	49400	49400	49400	8
620	20230605	094100	92379950	49400	49400	49400	49400	0
621	20230605	094000	92379950	49400	49650	49650	49400	59
622	20230605	093900	89461150	49700	49700	49700	49700	0
623	20230605	093800	89461150	49700	49700	49700	49700	11
624	20230605	093700	88914450	49700	49700	49700	49700	60
625	20230605	093600	85932450	49700	49700	49700	49700	32
626	20230605	093500	84342050	49700	49700	49700	49700	1
627	20230605	093400	84292350	49700	49700	49700	49700	0
628	20230605	093300	84292350	49700	49700	49700	49700	4
629	20230605	093200	84093550	49700	49700	49700	49700	1
630	20230605	093100	84043850	49700	49700	49700	49700	4
631	20230605	093000	83845050	49700	49600	49700	49600	20
632	20230605	092900	82852050	49750	49600	49750	49600	2
633	20230605	092800	82752700	49600	49550	49600	49550	40
634	20230605	092700	80770400	49550	49550	49550	49550	1
635	20230605	092600	80720850	49500	49500	49500	49500	34
636	20230605	092500	79037850	49500	49500	49500	49500	2
637	20230605	092400	78938850	49500	49500	49500	49500	0
638	20230605	092300	78938850	49500	49500	49500	49500	2
639	20230605	092200	78839850	49400	49400	49400	49400	0
640	20230605	092100	78839850	49400	49400	49400	49400	0
641	20230605	092000	78839850	49400	49450	49450	49400	15
642	20230605	091900	78098700	49400	49400	49400	49400	10
643	20230605	091800	77604700	49400	49400	49400	49400	0
644	20230605	091700	77604700	49400	49400	49400	49400	0
645	20230605	091600	77604700	49400	49450	49450	49400	6
646	20230605	091500	77308250	49400	49500	49500	49400	6
647	20230605	091400	77011450	49500	49500	49500	49500	3
648	20230605	091300	76862950	49400	49400	49400	49400	37
649	20230605	091200	75035150	49350	49350	49350	49350	0
650	20230605	091100	75035150	49350	49400	49400	49350	19
651	20230605	091000	74097300	49400	49400	49400	49350	6
652	20230605	090900	73801000	49400	49500	49500	49400	3
653	20230605	090800	73652600	49500	49500	49500	49500	2
654	20230605	090700	73553600	49500	49500	49500	49500	1
655	20230605	090600	73504100	49500	49500	49500	49500	3
656	20230605	090500	73355600	49500	49250	49500	49250	31
657	20230605	090400	71828600	49250	49350	49350	49250	148
658	20230605	090300	64533250	49350	49800	49800	49300	544
659	20230605	090200	37615150	49800	49800	49900	49650	292
660	20230605	090100	23075050	49800	49300	49800	49300	41
661	20230605	090000	21044250	49250	49800	49800	49250	425