KissMeData/003120/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213300	327156550	27550	27550	27550	27550	309
3	20230602	213200	327156550	27550	27550	27550	27550	0
4	20230602	213100	327156550	27550	27550	27550	27550	0
5	20230602	213000	327156550	27550	27550	27550	27550	0
6	20230602	212900	327156550	27550	27550	27550	27550	0
7	20230602	212800	327156550	27550	27550	27550	27550	0
8	20230602	212700	327156550	27550	27550	27550	27550	0
9	20230602	212600	327156550	27550	27550	27550	27550	0
10	20230602	212500	327156550	27550	27550	27550	27550	0
11	20230602	212400	327156550	27550	27550	27550	27550	0
12	20230602	212300	327156550	27550	27550	27550	27550	0
13	20230602	212200	327156550	27550	27550	27550	27550	0
14	20230602	212100	327156550	27550	27550	27550	27550	0
15	20230602	212000	327156550	27550	27550	27550	27550	0
16	20230602	211900	327156550	27550	27550	27550	27550	0
17	20230602	211800	327156550	27550	27550	27550	27550	0
18	20230602	211700	327156550	27550	27550	27550	27550	0
19	20230602	211600	327156550	27550	27550	27550	27550	0
20	20230602	211500	327156550	27550	27550	27550	27550	0
21	20230602	211400	327156550	27550	27550	27550	27550	0
22	20230602	211300	327156550	27550	27550	27550	27550	0
23	20230602	211200	327156550	27550	27550	27550	27550	0
24	20230602	211100	327156550	27550	27550	27550	27550	0
25	20230602	211000	327156550	27550	27550	27550	27550	0
26	20230602	210900	327156550	27550	27550	27550	27550	0
27	20230602	210800	327156550	27550	27550	27550	27550	0
28	20230602	210700	327156550	27550	27550	27550	27550	0
29	20230602	210600	327156550	27550	27550	27550	27550	0
30	20230602	210500	327156550	27550	27550	27550	27550	0
31	20230602	210400	327156550	27550	27550	27550	27550	0
32	20230602	210300	327156550	27550	27550	27550	27550	309
33	20230602	210200	327156550	27550	27550	27550	27550	0
34	20230602	210100	327156550	27550	27550	27550	27550	0
35	20230602	210000	327156550	27550	27550	27550	27550	0
36	20230602	205900	327156550	27550	27550	27550	27550	0
37	20230602	205800	327156550	27550	27550	27550	27550	0
38	20230602	205700	327156550	27550	27550	27550	27550	0
39	20230602	205600	327156550	27550	27550	27550	27550	0
40	20230602	205500	327156550	27550	27550	27550	27550	0
41	20230602	205400	327156550	27550	27550	27550	27550	0
42	20230602	205300	327156550	27550	27550	27550	27550	0
43	20230602	205200	327156550	27550	27550	27550	27550	0
44	20230602	205100	327156550	27550	27550	27550	27550	0
45	20230602	205000	327156550	27550	27550	27550	27550	0
46	20230602	204900	327156550	27550	27550	27550	27550	0
47	20230602	204800	327156550	27550	27550	27550	27550	0
48	20230602	204700	327156550	27550	27550	27550	27550	0
49	20230602	204600	327156550	27550	27550	27550	27550	0
50	20230602	204500	327156550	27550	27550	27550	27550	0
51	20230602	204400	327156550	27550	27550	27550	27550	0
52	20230602	204300	327156550	27550	27550	27550	27550	0
53	20230602	204200	327156550	27550	27550	27550	27550	0
54	20230602	204100	327156550	27550	27550	27550	27550	0
55	20230602	204000	327156550	27550	27550	27550	27550	0
56	20230602	203900	327156550	27550	27550	27550	27550	0
57	20230602	203800	327156550	27550	27550	27550	27550	0
58	20230602	203700	327156550	27550	27550	27550	27550	0
59	20230602	203600	327156550	27550	27550	27550	27550	0
60	20230602	203500	327156550	27550	27550	27550	27550	0
61	20230602	203400	327156550	27550	27550	27550	27550	0
62	20230602	203300	327156550	27550	27550	27550	27550	309
63	20230602	203200	327156550	27550	27550	27550	27550	0
64	20230602	203100	327156550	27550	27550	27550	27550	0
65	20230602	203000	327156550	27550	27550	27550	27550	0
66	20230602	202900	327156550	27550	27550	27550	27550	0
67	20230602	202800	327156550	27550	27550	27550	27550	0
68	20230602	202700	327156550	27550	27550	27550	27550	0
69	20230602	202600	327156550	27550	27550	27550	27550	0
70	20230602	202500	327156550	27550	27550	27550	27550	0
71	20230602	202400	327156550	27550	27550	27550	27550	0
72	20230602	202300	327156550	27550	27550	27550	27550	0
73	20230602	202200	327156550	27550	27550	27550	27550	0
74	20230602	202100	327156550	27550	27550	27550	27550	0
75	20230602	202000	327156550	27550	27550	27550	27550	0
76	20230602	201900	327156550	27550	27550	27550	27550	0
77	20230602	201800	327156550	27550	27550	27550	27550	0
78	20230602	201700	327156550	27550	27550	27550	27550	0
79	20230602	201600	327156550	27550	27550	27550	27550	0
80	20230602	201500	327156550	27550	27550	27550	27550	0
81	20230602	201400	327156550	27550	27550	27550	27550	0
82	20230602	201300	327156550	27550	27550	27550	27550	0
83	20230602	201200	327156550	27550	27550	27550	27550	0
84	20230602	201100	327156550	27550	27550	27550	27550	0
85	20230602	201000	327156550	27550	27550	27550	27550	0
86	20230602	200900	327156550	27550	27550	27550	27550	0
87	20230602	200800	327156550	27550	27550	27550	27550	0
88	20230602	200700	327156550	27550	27550	27550	27550	0
89	20230602	200600	327156550	27550	27550	27550	27550	0
90	20230602	200500	327156550	27550	27550	27550	27550	0
91	20230602	200400	327156550	27550	27550	27550	27550	0
92	20230602	200300	327156550	27550	27550	27550	27550	309
93	20230602	200200	327156550	27550	27550	27550	27550	0
94	20230602	200100	327156550	27550	27550	27550	27550	0
95	20230602	200000	327156550	27550	27550	27550	27550	0
96	20230602	195900	327156550	27550	27550	27550	27550	0
97	20230602	195800	327156550	27550	27550	27550	27550	0
98	20230602	195700	327156550	27550	27550	27550	27550	0
99	20230602	195600	327156550	27550	27550	27550	27550	0
100	20230602	195500	327156550	27550	27550	27550	27550	0
101	20230602	195400	327156550	27550	27550	27550	27550	0
102	20230602	195300	327156550	27550	27550	27550	27550	0
103	20230602	195200	327156550	27550	27550	27550	27550	0
104	20230602	195100	327156550	27550	27550	27550	27550	0
105	20230602	195000	327156550	27550	27550	27550	27550	0
106	20230602	194900	327156550	27550	27550	27550	27550	0
107	20230602	194800	327156550	27550	27550	27550	27550	0
108	20230602	194700	327156550	27550	27550	27550	27550	0
109	20230602	194600	327156550	27550	27550	27550	27550	0
110	20230602	194500	327156550	27550	27550	27550	27550	0
111	20230602	194400	327156550	27550	27550	27550	27550	0
112	20230602	194300	327156550	27550	27550	27550	27550	0
113	20230602	194200	327156550	27550	27550	27550	27550	0
114	20230602	194100	327156550	27550	27550	27550	27550	0
115	20230602	194000	327156550	27550	27550	27550	27550	0
116	20230602	193900	327156550	27550	27550	27550	27550	0
117	20230602	193800	327156550	27550	27550	27550	27550	0
118	20230602	193700	327156550	27550	27550	27550	27550	0
119	20230602	193600	327156550	27550	27550	27550	27550	0
120	20230602	193500	327156550	27550	27550	27550	27550	0
121	20230602	193400	327156550	27550	27550	27550	27550	0
122	20230602	193300	327156550	27550	27550	27550	27550	309
123	20230602	193200	327156550	27550	27550	27550	27550	0
124	20230602	193100	327156550	27550	27550	27550	27550	0
125	20230602	193000	327156550	27550	27550	27550	27550	0
126	20230602	192900	327156550	27550	27550	27550	27550	0
127	20230602	192800	327156550	27550	27550	27550	27550	0
128	20230602	192700	327156550	27550	27550	27550	27550	0
129	20230602	192600	327156550	27550	27550	27550	27550	0
130	20230602	192500	327156550	27550	27550	27550	27550	0
131	20230602	192400	327156550	27550	27550	27550	27550	0
132	20230602	192300	327156550	27550	27550	27550	27550	0
133	20230602	192200	327156550	27550	27550	27550	27550	0
134	20230602	192100	327156550	27550	27550	27550	27550	0
135	20230602	192000	327156550	27550	27550	27550	27550	0
136	20230602	191900	327156550	27550	27550	27550	27550	0
137	20230602	191800	327156550	27550	27550	27550	27550	0
138	20230602	191700	327156550	27550	27550	27550	27550	0
139	20230602	191600	327156550	27550	27550	27550	27550	0
140	20230602	191500	327156550	27550	27550	27550	27550	0
141	20230602	191400	327156550	27550	27550	27550	27550	0
142	20230602	191300	327156550	27550	27550	27550	27550	0
143	20230602	191200	327156550	27550	27550	27550	27550	0
144	20230602	191100	327156550	27550	27550	27550	27550	0
145	20230602	191000	327156550	27550	27550	27550	27550	0
146	20230602	190900	327156550	27550	27550	27550	27550	0
147	20230602	190800	327156550	27550	27550	27550	27550	0
148	20230602	190700	327156550	27550	27550	27550	27550	0
149	20230602	190600	327156550	27550	27550	27550	27550	0
150	20230602	190500	327156550	27550	27550	27550	27550	0
151	20230602	190400	327156550	27550	27550	27550	27550	0
152	20230602	190300	327156550	27550	27550	27550	27550	309
153	20230602	190200	327156550	27550	27550	27550	27550	0
154	20230602	190100	327156550	27550	27550	27550	27550	0
155	20230602	190000	327156550	27550	27550	27550	27550	0
156	20230602	185900	327156550	27550	27550	27550	27550	0
157	20230602	185800	327156550	27550	27550	27550	27550	0
158	20230602	185700	327156550	27550	27550	27550	27550	0
159	20230602	185600	327156550	27550	27550	27550	27550	0
160	20230602	185500	327156550	27550	27550	27550	27550	0
161	20230602	185400	327156550	27550	27550	27550	27550	0
162	20230602	185300	327156550	27550	27550	27550	27550	0
163	20230602	185200	327156550	27550	27550	27550	27550	0
164	20230602	185100	327156550	27550	27550	27550	27550	0
165	20230602	185000	327156550	27550	27550	27550	27550	0
166	20230602	184900	327156550	27550	27550	27550	27550	0
167	20230602	184800	327156550	27550	27550	27550	27550	0
168	20230602	184700	327156550	27550	27550	27550	27550	0
169	20230602	184600	327156550	27550	27550	27550	27550	0
170	20230602	184500	327156550	27550	27550	27550	27550	0
171	20230602	184400	327156550	27550	27550	27550	27550	0
172	20230602	184300	327156550	27550	27550	27550	27550	0
173	20230602	184200	327156550	27550	27550	27550	27550	0
174	20230602	184100	327156550	27550	27550	27550	27550	0
175	20230602	184000	327156550	27550	27550	27550	27550	0
176	20230602	183900	327156550	27550	27550	27550	27550	0
177	20230602	183800	327156550	27550	27550	27550	27550	0
178	20230602	183700	327156550	27550	27550	27550	27550	0
179	20230602	183600	327156550	27550	27550	27550	27550	0
180	20230602	183500	327156550	27550	27550	27550	27550	0
181	20230602	183400	327156550	27550	27550	27550	27550	0
182	20230602	183300	327156550	27550	27550	27550	27550	309
183	20230602	183200	327156550	27550	27550	27550	27550	0
184	20230602	183100	327156550	27550	27550	27550	27550	0
185	20230602	183000	327156550	27550	27550	27550	27550	0
186	20230602	182900	327156550	27550	27550	27550	27550	0
187	20230602	182800	327156550	27550	27550	27550	27550	0
188	20230602	182700	327156550	27550	27550	27550	27550	0
189	20230602	182600	327156550	27550	27550	27550	27550	0
190	20230602	182500	327156550	27550	27550	27550	27550	0
191	20230602	182400	327156550	27550	27550	27550	27550	0
192	20230602	182300	327156550	27550	27550	27550	27550	0
193	20230602	182200	327156550	27550	27550	27550	27550	0
194	20230602	182100	327156550	27550	27550	27550	27550	0
195	20230602	182000	327156550	27550	27550	27550	27550	0
196	20230602	181900	327156550	27550	27550	27550	27550	0
197	20230602	181800	327156550	27550	27550	27550	27550	0
198	20230602	181700	327156550	27550	27550	27550	27550	0
199	20230602	181600	327156550	27550	27550	27550	27550	0
200	20230602	181500	327156550	27550	27550	27550	27550	0
201	20230602	181400	327156550	27550	27550	27550	27550	0
202	20230602	181300	327156550	27550	27550	27550	27550	0
203	20230602	181200	327156550	27550	27550	27550	27550	0
204	20230602	181100	327156550	27550	27550	27550	27550	0
205	20230602	181000	327156550	27550	27550	27550	27550	0
206	20230602	180900	327156550	27550	27550	27550	27550	0
207	20230602	180800	327156550	27550	27550	27550	27550	0
208	20230602	180700	327156550	27550	27550	27550	27550	0
209	20230602	180600	327156550	27550	27550	27550	27550	0
210	20230602	180500	327156550	27550	27550	27550	27550	0
211	20230602	180400	327156550	27550	27550	27550	27550	0
212	20230602	180300	327156550	27550	27550	27550	27550	309
213	20230602	180200	327156550	27550	27550	27550	27550	0
214	20230602	180100	327156550	27550	27550	27550	27550	0
215	20230602	180000	327156550	27550	27550	27550	27550	0
216	20230602	175900	327156550	27550	27550	27550	27550	0
217	20230602	175800	327156550	27550	27550	27550	27550	0
218	20230602	175700	327156550	27550	27550	27550	27550	0
219	20230602	175600	327156550	27550	27550	27550	27550	0
220	20230602	175500	327156550	27550	27550	27550	27550	0
221	20230602	175400	327156550	27550	27550	27550	27550	0
222	20230602	175300	327156550	27550	27550	27550	27550	0
223	20230602	175200	327156550	27550	27550	27550	27550	0
224	20230602	175100	327156550	27550	27550	27550	27550	0
225	20230602	175000	327156550	27550	27550	27550	27550	0
226	20230602	174900	327156550	27550	27550	27550	27550	0
227	20230602	174800	327156550	27550	27550	27550	27550	0
228	20230602	174700	327156550	27550	27550	27550	27550	0
229	20230602	174600	327156550	27550	27550	27550	27550	0
230	20230602	174500	327156550	27550	27550	27550	27550	0
231	20230602	174400	327156550	27550	27550	27550	27550	0
232	20230602	174300	327156550	27550	27550	27550	27550	0
233	20230602	174200	327156550	27550	27550	27550	27550	0
234	20230602	174100	327156550	27550	27550	27550	27550	0
235	20230602	174000	327156550	27550	27550	27550	27550	0
236	20230602	173900	327156550	27550	27550	27550	27550	0
237	20230602	173800	327156550	27550	27550	27550	27550	0
238	20230602	173700	327156550	27550	27550	27550	27550	0
239	20230602	173600	327156550	27550	27550	27550	27550	0
240	20230602	173500	327156550	27550	27550	27550	27550	0
241	20230602	173400	327156550	27550	27550	27550	27550	0
242	20230602	173300	327156550	27550	27550	27550	27550	309
243	20230602	173200	327156550	27550	27550	27550	27550	0
244	20230602	173100	327156550	27550	27550	27550	27550	0
245	20230602	173000	327156550	27550	27550	27550	27550	0
246	20230602	172900	327156550	27550	27550	27550	27550	0
247	20230602	172800	327156550	27550	27550	27550	27550	0
248	20230602	172700	327156550	27550	27550	27550	27550	0
249	20230602	172600	327156550	27550	27550	27550	27550	0
250	20230602	172500	327156550	27550	27550	27550	27550	0
251	20230602	172400	327156550	27550	27550	27550	27550	0
252	20230602	172300	327156550	27550	27550	27550	27550	0
253	20230602	172200	327156550	27550	27550	27550	27550	0
254	20230602	172100	327156550	27550	27550	27550	27550	0
255	20230602	172000	327156550	27550	27550	27550	27550	0
256	20230602	171900	327156550	27550	27550	27550	27550	0
257	20230602	171800	327156550	27550	27550	27550	27550	0
258	20230602	171700	327156550	27550	27550	27550	27550	0
259	20230602	171600	327156550	27550	27550	27550	27550	0
260	20230602	171500	327156550	27550	27550	27550	27550	0
261	20230602	171400	327156550	27550	27550	27550	27550	0
262	20230602	171300	327156550	27550	27550	27550	27550	0
263	20230602	171200	327156550	27550	27550	27550	27550	0
264	20230602	171100	327156550	27550	27550	27550	27550	0
265	20230602	171000	327156550	27550	27550	27550	27550	0
266	20230602	170900	327156550	27550	27550	27550	27550	0
267	20230602	170800	327156550	27550	27550	27550	27550	0
268	20230602	170700	327156550	27550	27550	27550	27550	0
269	20230602	170600	327156550	27550	27550	27550	27550	0
270	20230602	170500	327156550	27550	27550	27550	27550	0
271	20230602	170400	327156550	27550	27550	27550	27550	0
272	20230602	170300	327156550	27550	27550	27550	27550	309
273	20230602	170200	327156550	27550	27550	27550	27550	0
274	20230602	170100	327156550	27550	27550	27550	27550	0
275	20230602	170000	327156550	27550	27550	27550	27550	0
276	20230602	165900	327156550	27550	27550	27550	27550	0
277	20230602	165800	327156550	27550	27550	27550	27550	0
278	20230602	165700	327156550	27550	27550	27550	27550	0
279	20230602	165600	327156550	27550	27550	27550	27550	0
280	20230602	165500	327156550	27550	27550	27550	27550	0
281	20230602	165400	327156550	27550	27550	27550	27550	0
282	20230602	165300	327156550	27550	27550	27550	27550	0
283	20230602	165200	327156550	27550	27550	27550	27550	0
284	20230602	165100	327156550	27550	27550	27550	27550	0
285	20230602	165000	327156550	27550	27550	27550	27550	0
286	20230602	164900	327156550	27550	27550	27550	27550	0
287	20230602	164800	327156550	27550	27550	27550	27550	0
288	20230602	164700	327156550	27550	27550	27550	27550	0
289	20230602	164600	327156550	27550	27550	27550	27550	0
290	20230602	164500	327156550	27550	27550	27550	27550	0
291	20230602	164400	327156550	27550	27550	27550	27550	0
292	20230602	164300	327156550	27550	27550	27550	27550	0
293	20230602	164200	327156550	27550	27550	27550	27550	0
294	20230602	164100	327156550	27550	27550	27550	27550	0
295	20230602	164000	327156550	27550	27550	27550	27550	0
296	20230602	163900	327156550	27550	27550	27550	27550	0
297	20230602	163800	327156550	27550	27550	27550	27550	0
298	20230602	163700	327156550	27550	27550	27550	27550	0
299	20230602	163600	327156550	27550	27550	27550	27550	0
300	20230602	163500	327156550	27550	27550	27550	27550	0
301	20230602	163400	327156550	27550	27550	27550	27550	0
302	20230602	163300	327156550	27550	27550	27550	27550	309
303	20230602	163200	327156550	27550	27550	27550	27550	0
304	20230602	163100	327156550	27550	27550	27550	27550	0
305	20230602	163000	327156550	27550	27550	27550	27550	0
306	20230602	162900	327156550	27550	27550	27550	27550	0
307	20230602	162800	327156550	27550	27550	27550	27550	0
308	20230602	162700	327156550	27550	27550	27550	27550	0
309	20230602	162600	327156550	27550	27550	27550	27550	0
310	20230602	162500	327156550	27550	27550	27550	27550	0
311	20230602	162400	327156550	27550	27550	27550	27550	0
312	20230602	162300	327156550	27550	27550	27550	27550	0
313	20230602	162200	327156550	27550	27550	27550	27550	0
314	20230602	162100	327156550	27550	27550	27550	27550	0
315	20230602	162000	327156550	27550	27550	27550	27550	0
316	20230602	161900	327156550	27550	27550	27550	27550	0
317	20230602	161800	327156550	27550	27550	27550	27550	0
318	20230602	161700	327156550	27550	27550	27550	27550	0
319	20230602	161600	327156550	27550	27550	27550	27550	0
320	20230602	161500	327156550	27550	27550	27550	27550	0
321	20230602	161400	327156550	27550	27550	27550	27550	0
322	20230602	161300	327156550	27550	27550	27550	27550	0
323	20230602	161200	327156550	27550	27550	27550	27550	0
324	20230602	161100	327156550	27550	27550	27550	27550	0
325	20230602	161000	327156550	27550	27550	27550	27550	0
326	20230602	160900	327156550	27550	27550	27550	27550	0
327	20230602	160800	327156550	27550	27550	27550	27550	0
328	20230602	160700	327156550	27550	27550	27550	27550	0
329	20230602	160600	327156550	27550	27550	27550	27550	0
330	20230602	160500	327156550	27550	27550	27550	27550	0
331	20230602	160400	327156550	27550	27550	27550	27550	0
332	20230602	160300	327156550	27550	27550	27550	27550	309
333	20230602	160200	327156550	27550	27550	27550	27550	0
334	20230602	160100	327156550	27550	27550	27550	27550	0
335	20230602	160000	327156550	27550	27550	27550	27550	0
336	20230602	155900	327156550	27550	27550	27550	27550	0
337	20230602	155800	327156550	27550	27550	27550	27550	0
338	20230602	155700	327156550	27550	27550	27550	27550	0
339	20230602	155600	327156550	27550	27550	27550	27550	0
340	20230602	155500	327156550	27550	27550	27550	27550	0
341	20230602	155400	327156550	27550	27550	27550	27550	0
342	20230602	155300	327156550	27550	27550	27550	27550	0
343	20230602	155200	327156550	27550	27550	27550	27550	0
344	20230602	155100	327156550	27550	27550	27550	27550	0
345	20230602	155000	327156550	27550	27550	27550	27550	0
346	20230602	154900	327156550	27550	27550	27550	27550	0
347	20230602	154800	327156550	27550	27550	27550	27550	0
348	20230602	154700	327156550	27550	27550	27550	27550	0
349	20230602	154600	327156550	27550	27550	27550	27550	0
350	20230602	154500	327156550	27550	27550	27550	27550	0
351	20230602	154400	327156550	27550	27550	27550	27550	0
352	20230602	154300	327156550	27550	27550	27550	27550	0
353	20230602	154200	327156550	27550	27550	27550	27550	0
354	20230602	154100	327156550	27550	27550	27550	27550	0
355	20230602	154000	327156550	27550	27550	27550	27550	0
356	20230602	153900	327156550	27550	27550	27550	27550	0
357	20230602	153800	327156550	27550	27550	27550	27550	0
358	20230602	153700	327156550	27550	27550	27550	27550	0
359	20230602	153600	327156550	27550	27550	27550	27550	0
360	20230602	153500	327156550	27550	27550	27550	27550	0
361	20230602	153400	327156550	27550	27550	27550	27550	0
362	20230602	153300	327156550	27550	27550	27550	27550	309
363	20230602	153200	327156550	27550	27550	27550	27550	0
364	20230602	153100	327156550	27550	27550	27550	27550	0
365	20230602	153000	327156550	27550	27550	27550	27550	309
366	20230602	152900	318643600	27600	27600	27600	27600	0
367	20230602	152800	318643600	27600	27600	27600	27600	0
368	20230602	152700	318643600	27600	27600	27600	27600	0
369	20230602	152600	318643600	27600	27600	27600	27600	0
370	20230602	152500	318643600	27600	27600	27600	27600	0
371	20230602	152400	318643600	27600	27600	27600	27600	0
372	20230602	152300	318643600	27600	27600	27600	27600	0
373	20230602	152200	318643600	27600	27600	27600	27600	0
374	20230602	152100	318643600	27600	27600	27600	27600	0
375	20230602	152000	318643600	27600	27600	27600	27600	0
376	20230602	151900	318643600	27600	27600	27600	27600	0
377	20230602	151800	318643600	27600	27600	27600	27600	7
378	20230602	151700	318450400	27550	27550	27550	27550	50
379	20230602	151600	317072900	27550	27600	27600	27550	75
380	20230602	151500	315006400	27600	27550	27600	27550	102
381	20230602	151400	312195200	27600	27600	27600	27600	0
382	20230602	151300	312195200	27600	27600	27600	27600	1
383	20230602	151200	312167600	27600	27600	27600	27600	8
384	20230602	151100	311946800	27650	27650	27650	27650	0
385	20230602	151000	311946800	27650	27650	27650	27650	1
386	20230602	150900	311919150	27650	27650	27650	27650	0
387	20230602	150800	311919150	27650	27650	27650	27650	0
388	20230602	150700	311919150	27650	27650	27650	27650	0
389	20230602	150600	311919150	27650	27650	27650	27650	0
390	20230602	150500	311919150	27650	27550	27650	27550	156
391	20230602	150400	307621250	27550	27550	27550	27550	0
392	20230602	150300	307621250	27550	27550	27550	27550	0
393	20230602	150200	307621250	27550	27550	27550	27550	0
394	20230602	150100	307621250	27550	27550	27550	27550	0
395	20230602	150000	307621250	27550	27550	27550	27550	1
396	20230602	145900	307593700	27650	27650	27650	27650	0
397	20230602	145800	307593700	27650	27650	27650	27650	0
398	20230602	145700	307593700	27650	27650	27650	27650	0
399	20230602	145600	307593700	27650	27650	27650	27650	0
400	20230602	145500	307593700	27650	27650	27650	27650	0
401	20230602	145400	307593700	27650	27650	27650	27650	0
402	20230602	145300	307593700	27650	27650	27650	27650	0
403	20230602	145200	307593700	27650	27650	27650	27650	0
404	20230602	145100	307593700	27650	27650	27650	27650	0
405	20230602	145000	307593700	27650	27650	27650	27650	0
406	20230602	144900	307593700	27650	27650	27650	27650	0
407	20230602	144800	307593700	27650	27600	27650	27600	3
408	20230602	144700	307510850	27600	27600	27600	27600	0
409	20230602	144600	307510850	27600	27600	27600	27600	271
410	20230602	144500	300031250	27600	27600	27600	27600	1
411	20230602	144400	300003650	27400	27550	27550	27400	500
412	20230602	144300	286256250	27600	27600	27600	27600	41
413	20230602	144200	285124650	27600	27600	27600	27600	30
414	20230602	144100	284296650	27600	27600	27600	27600	0
415	20230602	144000	284296650	27600	27600	27600	27600	1
416	20230602	143900	284269050	27600	27600	27600	27600	0
417	20230602	143800	284269050	27600	27600	27600	27600	1
418	20230602	143700	284241450	27600	27600	27600	27600	0
419	20230602	143600	284241450	27600	27600	27600	27600	10
420	20230602	143500	283965450	27600	27600	27600	27600	0
421	20230602	143400	283965450	27600	27600	27600	27600	0
422	20230602	143300	283965450	27600	27600	27600	27600	0
423	20230602	143200	283965450	27600	27600	27600	27600	0
424	20230602	143100	283965450	27600	27600	27600	27600	0
425	20230602	143000	283965450	27600	27600	27600	27600	4
426	20230602	142900	283855050	27550	27550	27550	27550	0
427	20230602	142800	283855050	27550	27550	27550	27550	11
428	20230602	142700	283552000	27550	27550	27550	27550	134
429	20230602	142600	279860300	27550	27550	27550	27550	0
430	20230602	142500	279860300	27550	27550	27550	27550	0
431	20230602	142400	279860300	27550	27550	27550	27550	0
432	20230602	142300	279860300	27550	27550	27550	27550	30
433	20230602	142200	279033800	27550	27550	27550	27550	0
434	20230602	142100	279033800	27550	27550	27550	27550	0
435	20230602	142000	279033800	27550	27550	27550	27550	0
436	20230602	141900	279033800	27550	27550	27550	27550	0
437	20230602	141800	279033800	27550	27550	27550	27550	0
438	20230602	141700	279033800	27550	27550	27550	27550	0
439	20230602	141600	279033800	27550	27550	27550	27550	0
440	20230602	141500	279033800	27550	27550	27550	27550	0
441	20230602	141400	279033800	27550	27550	27550	27550	0
442	20230602	141300	279033800	27550	27550	27550	27550	0
443	20230602	141200	279033800	27550	27550	27550	27550	0
444	20230602	141100	279033800	27550	27550	27550	27550	74
445	20230602	141000	276995100	27550	27550	27550	27550	0
446	20230602	140900	276995100	27550	27550	27550	27550	0
447	20230602	140800	276995100	27550	27550	27550	27550	10
448	20230602	140700	276719600	27550	27550	27550	27550	289
449	20230602	140600	268757650	27600	27600	27600	27600	20
450	20230602	140500	268205650	27600	27600	27600	27600	0
451	20230602	140400	268205650	27600	27600	27600	27600	0
452	20230602	140300	268205650	27600	27600	27600	27600	0
453	20230602	140200	268205650	27600	27600	27600	27600	0
454	20230602	140100	268205650	27600	27600	27600	27600	2
455	20230602	140000	268150450	27600	27600	27600	27600	0
456	20230602	135900	268150450	27600	27600	27600	27600	0
457	20230602	135800	268150450	27600	27600	27600	27600	0
458	20230602	135700	268150450	27600	27600	27600	27600	0
459	20230602	135600	268150450	27600	27600	27600	27600	1
460	20230602	135500	268122850	27550	27550	27550	27550	2
461	20230602	135400	268067750	27600	27600	27600	27600	0
462	20230602	135300	268067750	27600	27600	27600	27600	37
463	20230602	135200	267046550	27600	27600	27600	27600	0
464	20230602	135100	267046550	27600	27600	27600	27600	0
465	20230602	135000	267046550	27600	27600	27600	27600	0
466	20230602	134900	267046550	27600	27600	27600	27600	0
467	20230602	134800	267046550	27600	27600	27600	27600	0
468	20230602	134700	267046550	27600	27600	27600	27600	0
469	20230602	134600	267046550	27600	27600	27600	27600	2
470	20230602	134500	266991350	27600	27600	27600	27600	0
471	20230602	134400	266991350	27600	27600	27600	27600	0
472	20230602	134300	266991350	27600	27600	27600	27600	1
473	20230602	134200	266963750	27600	27600	27600	27600	0
474	20230602	134100	266963750	27600	27600	27600	27600	0
475	20230602	134000	266963750	27600	27600	27600	27600	0
476	20230602	133900	266963750	27600	27600	27600	27600	0
477	20230602	133800	266963750	27600	27600	27600	27600	0
478	20230602	133700	266963750	27600	27600	27600	27600	0
479	20230602	133600	266963750	27600	27600	27600	27600	22
480	20230602	133500	266356550	27550	27550	27550	27550	3
481	20230602	133400	266273900	27600	27600	27600	27600	5
482	20230602	133300	266135900	27550	27550	27550	27550	0
483	20230602	133200	266135900	27550	27550	27550	27550	20
484	20230602	133100	265584900	27550	27550	27550	27550	0
485	20230602	133000	265584900	27550	27550	27550	27550	0
486	20230602	132900	265584900	27550	27550	27550	27550	0
487	20230602	132800	265584900	27550	27550	27550	27550	0
488	20230602	132700	265584900	27550	27550	27550	27550	18
489	20230602	132600	265089000	27600	27600	27600	27600	0
490	20230602	132500	265089000	27600	27600	27600	27600	0
491	20230602	132400	265089000	27600	27600	27600	27600	207
492	20230602	132300	259375800	27550	27550	27550	27550	0
493	20230602	132200	259375800	27550	27550	27550	27550	0
494	20230602	132100	259375800	27550	27550	27550	27550	0
495	20230602	132000	259375800	27550	27550	27550	27550	0
496	20230602	131900	259375800	27550	27550	27550	27550	0
497	20230602	131800	259375800	27550	27550	27550	27550	8
498	20230602	131700	259155400	27550	27550	27550	27550	0
499	20230602	131600	259155400	27550	27550	27550	27550	0
500	20230602	131500	259155400	27550	27550	27550	27550	725
501	20230602	131400	239181650	27550	27550	27550	27550	180
502	20230602	131300	234222650	27550	27550	27550	27550	0
503	20230602	131200	234222650	27550	27550	27550	27550	0
504	20230602	131100	234222650	27550	27550	27550	27550	0
505	20230602	131000	234222650	27550	27550	27550	27550	145
506	20230602	130900	230227900	27550	27600	27600	27550	113
507	20230602	130800	227114100	27600	27600	27600	27600	1
508	20230602	130700	227086500	27600	27600	27600	27600	0
509	20230602	130600	227086500	27600	27600	27600	27600	0
510	20230602	130500	227086500	27600	27600	27600	27600	2
511	20230602	130400	227031300	27600	27600	27600	27600	1
512	20230602	130300	227003700	27600	27600	27600	27600	0
513	20230602	130200	227003700	27600	27600	27600	27600	22
514	20230602	130100	226396500	27600	27600	27600	27600	0
515	20230602	130000	226396500	27600	27600	27600	27600	0
516	20230602	125900	226396500	27600	27600	27600	27600	0
517	20230602	125800	226396500	27600	27600	27600	27600	0
518	20230602	125700	226396500	27600	27600	27600	27600	0
519	20230602	125600	226396500	27600	27600	27600	27600	0
520	20230602	125500	226396500	27600	27600	27600	27600	0
521	20230602	125400	226396500	27600	27600	27600	27600	0
522	20230602	125300	226396500	27600	27600	27600	27600	0
523	20230602	125200	226396500	27600	27600	27600	27600	68
524	20230602	125100	224519700	27600	27550	27600	27550	527
525	20230602	125000	209992000	27450	27450	27450	27450	0
526	20230602	124900	209992000	27450	27450	27450	27450	0
527	20230602	124800	209992000	27450	27450	27450	27450	0
528	20230602	124700	209992000	27450	27450	27450	27450	0
529	20230602	124600	209992000	27450	27450	27450	27450	0
530	20230602	124500	209992000	27450	27450	27450	27450	0
531	20230602	124400	209992000	27450	27450	27450	27450	0
532	20230602	124300	209992000	27450	27450	27450	27450	0
533	20230602	124200	209992000	27450	27450	27450	27450	0
534	20230602	124100	209992000	27450	27550	27550	27450	7
535	20230602	124000	209799750	27600	27600	27600	27600	100
536	20230602	123900	207039750	27600	27600	27600	27600	0
537	20230602	123800	207039750	27600	27600	27600	27600	0
538	20230602	123700	207039750	27600	27600	27600	27600	0
539	20230602	123600	207039750	27600	27600	27600	27600	7
540	20230602	123500	206846550	27550	27550	27550	27550	0
541	20230602	123400	206846550	27550	27450	27550	27450	2211
542	20230602	123300	146036500	27450	27450	27450	27450	0
543	20230602	123200	146036500	27450	27450	27450	27450	0
544	20230602	123100	146036500	27450	27450	27450	27450	0
545	20230602	123000	146036500	27450	27450	27450	27450	0
546	20230602	122900	146036500	27450	27450	27450	27450	0
547	20230602	122800	146036500	27450	27450	27450	27450	0
548	20230602	122700	146036500	27450	27450	27450	27450	0
549	20230602	122600	146036500	27450	27450	27450	27450	0
550	20230602	122500	146036500	27450	27450	27450	27450	0
551	20230602	122400	146036500	27450	27450	27450	27450	0
552	20230602	122300	146036500	27450	27450	27450	27450	0
553	20230602	122200	146036500	27450	27450	27450	27450	0
554	20230602	122100	146036500	27450	27450	27450	27450	0
555	20230602	122000	146036500	27450	27450	27450	27450	0
556	20230602	121900	146036500	27450	27450	27450	27450	10
557	20230602	121800	145762000	27450	27450	27450	27450	0
558	20230602	121700	145762000	27450	27500	27500	27450	44
559	20230602	121600	144552350	27400	27400	27400	27400	0
560	20230602	121500	144552350	27400	27400	27400	27400	0
561	20230602	121400	144552350	27400	27400	27400	27400	0
562	20230602	121300	144552350	27400	27400	27400	27400	0
563	20230602	121200	144552350	27400	27400	27400	27400	100
564	20230602	121100	141812350	27400	27400	27400	27400	0
565	20230602	121000	141812350	27400	27400	27400	27400	0
566	20230602	120900	141812350	27400	27400	27400	27400	0
567	20230602	120800	141812350	27400	27400	27400	27400	0
568	20230602	120700	141812350	27400	27400	27400	27400	0
569	20230602	120600	141812350	27400	27400	27400	27400	0
570	20230602	120500	141812350	27400	27400	27400	27400	0
571	20230602	120400	141812350	27400	27400	27400	27400	0
572	20230602	120300	141812350	27400	27400	27400	27400	0
573	20230602	120200	141812350	27400	27400	27400	27400	0
574	20230602	120100	141812350	27400	27400	27400	27400	0
575	20230602	120000	141812350	27400	27400	27400	27400	0
576	20230602	115900	141812350	27400	27400	27400	27400	0
577	20230602	115800	141812350	27400	27400	27400	27400	0
578	20230602	115700	141812350	27400	27400	27400	27400	0
579	20230602	115600	141812350	27400	27400	27400	27400	0
580	20230602	115500	141812350	27400	27400	27400	27400	0
581	20230602	115400	141812350	27400	27400	27400	27400	0
582	20230602	115300	141812350	27400	27400	27400	27400	0
583	20230602	115200	141812350	27400	27400	27400	27400	0
584	20230602	115100	141812350	27400	27400	27400	27400	0
585	20230602	115000	141812350	27400	27400	27400	27400	0
586	20230602	114900	141812350	27400	27400	27400	27400	0
587	20230602	114800	141812350	27400	27400	27400	27400	0
588	20230602	114700	141812350	27400	27400	27400	27400	53
589	20230602	114600	140360150	27400	27400	27400	27400	0
590	20230602	114500	140360150	27400	27400	27400	27400	0
591	20230602	114400	140360150	27400	27400	27400	27400	0
592	20230602	114300	140360150	27400	27400	27400	27400	0
593	20230602	114200	140360150	27400	27400	27400	27400	0
594	20230602	114100	140360150	27400	27400	27400	27400	0
595	20230602	114000	140360150	27400	27450	27450	27400	49
596	20230602	113900	139016300	27500	27500	27500	27500	1
597	20230602	113800	138988800	27500	27500	27500	27500	0
598	20230602	113700	138988800	27500	27500	27500	27500	0
599	20230602	113600	138988800	27500	27500	27500	27500	20
600	20230602	113500	138438800	27450	27450	27450	27450	0
601	20230602	113400	138438800	27450	27450	27450	27450	0
602	20230602	113300	138438800	27450	27450	27450	27450	0
603	20230602	113200	138438800	27450	27450	27450	27450	0
604	20230602	113100	138438800	27450	27450	27450	27450	0
605	20230602	113000	138438800	27450	27450	27450	27450	0
606	20230602	112900	138438800	27450	27450	27450	27450	0
607	20230602	112800	138438800	27450	27450	27450	27450	0
608	20230602	112700	138438800	27450	27450	27450	27450	0
609	20230602	112600	138438800	27450	27450	27450	27450	0
610	20230602	112500	138438800	27450	27450	27450	27450	0
611	20230602	112400	138438800	27450	27450	27450	27450	0
612	20230602	112300	138438800	27450	27450	27450	27450	0
613	20230602	112200	138438800	27450	27450	27450	27450	0
614	20230602	112100	138438800	27450	27450	27450	27450	0
615	20230602	112000	138438800	27450	27450	27450	27450	0
616	20230602	111900	138438800	27450	27450	27450	27450	0
617	20230602	111800	138438800	27450	27450	27450	27450	1
618	20230602	111700	138411350	27400	27400	27400	27400	0
619	20230602	111600	138411350	27400	27400	27400	27400	0
620	20230602	111500	138411350	27400	27400	27400	27400	1
621	20230602	111400	138383950	27500	27500	27500	27500	0
622	20230602	111300	138383950	27500	27500	27500	27500	0
623	20230602	111200	138383950	27500	27500	27500	27500	0
624	20230602	111100	138383950	27500	27500	27500	27500	0
625	20230602	111000	138383950	27500	27500	27500	27500	2
626	20230602	110900	138328950	27400	27400	27400	27400	0
627	20230602	110800	138328950	27400	27400	27400	27400	0
628	20230602	110700	138328950	27400	27400	27400	27400	10
629	20230602	110600	138054950	27400	27400	27400	27400	0
630	20230602	110500	138054950	27400	27400	27400	27400	0
631	20230602	110400	138054950	27400	27400	27400	27400	0
632	20230602	110300	138054950	27400	27400	27400	27400	230
633	20230602	110200	131752950	27400	27400	27400	27400	0
634	20230602	110100	131752950	27400	27400	27400	27400	0
635	20230602	110000	131752950	27400	27400	27400	27400	0
636	20230602	105900	131752950	27400	27400	27400	27400	0
637	20230602	105800	131752950	27400	27400	27400	27400	0
638	20230602	105700	131752950	27400	27400	27400	27400	0
639	20230602	105600	131752950	27400	27450	27450	27400	199
640	20230602	105500	126299450	27450	27450	27450	27450	0
641	20230602	105400	126299450	27450	27450	27450	27450	0
642	20230602	105300	126299450	27450	27450	27450	27450	0
643	20230602	105200	126299450	27450	27450	27450	27450	38
644	20230602	105100	125256350	27450	27450	27450	27450	1
645	20230602	105000	125228900	27450	27450	27450	27450	11
646	20230602	104900	124926950	27400	27500	27500	27400	51
647	20230602	104800	123529450	27500	27500	27500	27500	0
648	20230602	104700	123529450	27500	27500	27500	27500	0
649	20230602	104600	123529450	27500	27500	27500	27500	0
650	20230602	104500	123529450	27500	27500	27500	27500	0
651	20230602	104400	123529450	27500	27500	27500	27500	0
652	20230602	104300	123529450	27500	27500	27500	27500	19
653	20230602	104200	123006950	27500	27500	27500	27500	0
654	20230602	104100	123006950	27500	27500	27500	27500	215
655	20230602	104000	117094450	27500	27500	27500	27500	0
656	20230602	103900	117094450	27500	27500	27500	27500	0
657	20230602	103800	117094450	27500	27500	27500	27500	0
658	20230602	103700	117094450	27500	27500	27500	27500	0
659	20230602	103600	117094450	27500	27500	27500	27500	0
660	20230602	103500	117094450	27500	27500	27500	27500	0
661	20230602	103400	117094450	27500	27500	27500	27500	0
662	20230602	103300	117094450	27500	27500	27500	27500	11
663	20230602	103200	116791950	27500	27500	27500	27500	0
664	20230602	103100	116791950	27500	27500	27500	27500	0
665	20230602	103000	116791950	27500	27500	27500	27500	10
666	20230602	102900	116516950	27500	27500	27500	27500	0
667	20230602	102800	116516950	27500	27500	27500	27500	0
668	20230602	102700	116516950	27500	27500	27500	27500	0
669	20230602	102600	116516950	27500	27500	27500	27500	0
670	20230602	102500	116516950	27500	27500	27500	27500	3
671	20230602	102400	116434450	27500	27500	27500	27500	0
672	20230602	102300	116434450	27500	27500	27500	27500	0
673	20230602	102200	116434450	27500	27500	27500	27500	10
674	20230602	102100	116159450	27500	27500	27500	27500	10
675	20230602	102000	115884450	27500	27500	27500	27500	1
676	20230602	101900	115856950	27400	27400	27400	27400	0
677	20230602	101800	115856950	27400	27400	27400	27400	35
678	20230602	101700	114897950	27400	27400	27400	27400	0
679	20230602	101600	114897950	27400	27400	27400	27400	0
680	20230602	101500	114897950	27400	27400	27400	27400	0
681	20230602	101400	114897950	27400	27400	27400	27400	0
682	20230602	101300	114897950	27400	27450	27450	27400	30
683	20230602	101200	114075450	27400	27400	27400	27400	0
684	20230602	101100	114075450	27400	27400	27400	27400	0
685	20230602	101000	114075450	27400	27500	27500	27400	15
686	20230602	100900	113664150	27450	27450	27450	27450	0
687	20230602	100800	113664150	27450	27450	27450	27450	0
688	20230602	100700	113664150	27450	27450	27450	27450	5
689	20230602	100600	113526900	27450	27450	27450	27450	0
690	20230602	100500	113526900	27450	27450	27450	27450	18
691	20230602	100400	113032800	27500	27500	27500	27500	0
692	20230602	100300	113032800	27500	27500	27500	27500	1
693	20230602	100200	113005300	27500	27500	27500	27500	12
694	20230602	100100	112675300	27400	27400	27400	27400	0
695	20230602	100000	112675300	27400	27400	27400	27400	32
696	20230602	095900	111798500	27400	27400	27400	27400	0
697	20230602	095800	111798500	27400	27400	27400	27400	0
698	20230602	095700	111798500	27400	27400	27400	27400	0
699	20230602	095600	111798500	27400	27400	27400	27400	0
700	20230602	095500	111798500	27400	27400	27400	27400	0
701	20230602	095400	111798500	27400	27400	27400	27400	0
702	20230602	095300	111798500	27400	27400	27400	27400	0
703	20230602	095200	111798500	27400	27400	27400	27400	1
704	20230602	095100	111771100	27400	27400	27400	27400	0
705	20230602	095000	111771100	27400	27400	27400	27400	50
706	20230602	094900	110401100	27450	27450	27450	27450	0
707	20230602	094800	110401100	27450	27450	27450	27450	70
708	20230602	094700	108479600	27500	27500	27500	27500	0
709	20230602	094600	108479600	27500	27500	27500	27500	311
710	20230602	094500	99927100	27500	27500	27500	27500	0
711	20230602	094400	99927100	27500	27500	27500	27500	0
712	20230602	094300	99927100	27500	27500	27500	27500	0
713	20230602	094200	99927100	27500	27500	27500	27500	1
714	20230602	094100	99899600	27500	27500	27500	27500	3
715	20230602	094000	99817100	27500	27500	27500	27500	29
716	20230602	093900	99019600	27500	27500	27500	27500	9
717	20230602	093800	98772100	27500	27500	27500	27500	0
718	20230602	093700	98772100	27500	27500	27500	27500	0
719	20230602	093600	98772100	27500	27500	27500	27500	0
720	20230602	093500	98772100	27500	27500	27500	27500	1
721	20230602	093400	98744600	27500	27500	27500	27500	0
722	20230602	093300	98744600	27500	27500	27500	27500	19
723	20230602	093200	98222100	27500	27500	27500	27500	0
724	20230602	093100	98222100	27500	27500	27500	27500	0
725	20230602	093000	98222100	27500	27500	27500	27450	415
726	20230602	092900	86815350	27500	27550	27550	27500	7
727	20230602	092800	86622750	27550	27550	27550	27550	72
728	20230602	092700	84639150	27600	27600	27600	27600	0
729	20230602	092600	84639150	27600	27600	27600	27600	0
730	20230602	092500	84639150	27600	27600	27600	27600	4
731	20230602	092400	84528750	27600	27600	27600	27600	1
732	20230602	092300	84501150	27600	27600	27600	27600	0
733	20230602	092200	84501150	27600	27600	27600	27600	10
734	20230602	092100	84225150	27550	27550	27550	27550	0
735	20230602	092000	84225150	27550	27550	27550	27550	1
736	20230602	091900	84197600	27550	27550	27550	27550	0
737	20230602	091800	84197600	27550	27550	27550	27550	0
738	20230602	091700	84197600	27550	27550	27550	27550	20
739	20230602	091600	83646600	27550	27550	27550	27550	20
740	20230602	091500	83095600	27550	27550	27550	27550	30
741	20230602	091400	82269100	27550	27750	27750	27550	79
742	20230602	091300	80079450	27750	27550	27750	27450	1534
743	20230602	091200	37680350	27550	27550	27600	27550	236
744	20230602	091100	31175300	27400	27400	27400	27400	100
745	20230602	091000	28435300	27450	27450	27450	27450	172
746	20230602	090900	23713900	27500	27400	27500	27400	333
747	20230602	090800	14564900	27400	27400	27400	27400	0
748	20230602	090700	14564900	27400	27350	27400	27350	516
749	20230602	090600	436050	27300	27300	27300	27300	0
750	20230602	090500	436050	27300	27300	27300	27300	0
751	20230602	090400	436050	27300	27300	27300	27300	0
752	20230602	090300	436050	27300	27300	27300	27300	1
753	20230602	090200	408750	27250	27250	27250	27250	0
754	20230602	090100	408750	27250	27250	27250	27250	1
755	20230602	090000	381500	27250	27250	27250	27250	14