KissMeData/000220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	635183430	5580	5580	5580	5580	2577
3	20230605	183000	635183430	5580	5580	5580	5580	0
4	20230605	182900	635183430	5580	5580	5580	5580	0
5	20230605	182800	635183430	5580	5580	5580	5580	0
6	20230605	182700	635183430	5580	5580	5580	5580	0
7	20230605	182600	635183430	5580	5580	5580	5580	0
8	20230605	182500	635183430	5580	5580	5580	5580	0
9	20230605	182400	635183430	5580	5580	5580	5580	0
10	20230605	182300	635183430	5580	5580	5580	5580	0
11	20230605	182200	635183430	5580	5580	5580	5580	0
12	20230605	182100	635183430	5580	5580	5580	5580	0
13	20230605	182000	635183430	5580	5580	5580	5580	0
14	20230605	181900	635183430	5580	5580	5580	5580	0
15	20230605	181800	635183430	5580	5580	5580	5580	0
16	20230605	181700	635183430	5580	5580	5580	5580	0
17	20230605	181600	635183430	5580	5580	5580	5580	0
18	20230605	181500	635183430	5580	5580	5580	5580	0
19	20230605	181400	635183430	5580	5580	5580	5580	0
20	20230605	181300	635183430	5580	5580	5580	5580	0
21	20230605	181200	635183430	5580	5580	5580	5580	0
22	20230605	181100	635183430	5580	5580	5580	5580	0
23	20230605	181000	635183430	5580	5580	5580	5580	0
24	20230605	180900	635183430	5580	5580	5580	5580	0
25	20230605	180800	635183430	5580	5580	5580	5580	0
26	20230605	180700	635183430	5580	5580	5580	5580	0
27	20230605	180600	635183430	5580	5580	5580	5580	0
28	20230605	180500	635183430	5580	5580	5580	5580	0
29	20230605	180400	635183430	5580	5580	5580	5580	0
30	20230605	180300	635183430	5580	5580	5580	5580	0
31	20230605	180200	635183430	5580	5580	5580	5580	0
32	20230605	180100	635183430	5580	5580	5580	5580	2577
33	20230605	180000	635183430	5580	5580	5580	5580	0
34	20230605	175900	635183430	5580	5580	5580	5580	0
35	20230605	175800	635183430	5580	5580	5580	5580	0
36	20230605	175700	635183430	5580	5580	5580	5580	0
37	20230605	175600	635183430	5580	5580	5580	5580	0
38	20230605	175500	635183430	5580	5580	5580	5580	0
39	20230605	175400	635183430	5580	5580	5580	5580	0
40	20230605	175300	635183430	5580	5580	5580	5580	0
41	20230605	175200	635183430	5580	5580	5580	5580	0
42	20230605	175100	635183430	5580	5580	5580	5580	0
43	20230605	175000	635183430	5580	5580	5580	5580	0
44	20230605	174900	635183430	5580	5580	5580	5580	0
45	20230605	174800	635183430	5580	5580	5580	5580	0
46	20230605	174700	635183430	5580	5580	5580	5580	0
47	20230605	174600	635183430	5580	5580	5580	5580	0
48	20230605	174500	635183430	5580	5580	5580	5580	0
49	20230605	174400	635183430	5580	5580	5580	5580	0
50	20230605	174300	635183430	5580	5580	5580	5580	0
51	20230605	174200	635183430	5580	5580	5580	5580	0
52	20230605	174100	635183430	5580	5580	5580	5580	0
53	20230605	174000	635183430	5580	5580	5580	5580	0
54	20230605	173900	635183430	5580	5580	5580	5580	0
55	20230605	173800	635183430	5580	5580	5580	5580	0
56	20230605	173700	635183430	5580	5580	5580	5580	0
57	20230605	173600	635183430	5580	5580	5580	5580	0
58	20230605	173500	635183430	5580	5580	5580	5580	0
59	20230605	173400	635183430	5580	5580	5580	5580	0
60	20230605	173300	635183430	5580	5580	5580	5580	0
61	20230605	173200	635183430	5580	5580	5580	5580	0
62	20230605	173100	635183430	5580	5580	5580	5580	2577
63	20230605	173000	635183430	5580	5580	5580	5580	0
64	20230605	172900	635183430	5580	5580	5580	5580	0
65	20230605	172800	635183430	5580	5580	5580	5580	0
66	20230605	172700	635183430	5580	5580	5580	5580	0
67	20230605	172600	635183430	5580	5580	5580	5580	0
68	20230605	172500	635183430	5580	5580	5580	5580	0
69	20230605	172400	635183430	5580	5580	5580	5580	0
70	20230605	172300	635183430	5580	5580	5580	5580	0
71	20230605	172200	635183430	5580	5580	5580	5580	0
72	20230605	172100	635183430	5580	5580	5580	5580	0
73	20230605	172000	635183430	5580	5580	5580	5580	0
74	20230605	171900	635183430	5580	5580	5580	5580	0
75	20230605	171800	635183430	5580	5580	5580	5580	0
76	20230605	171700	635183430	5580	5580	5580	5580	0
77	20230605	171600	635183430	5580	5580	5580	5580	0
78	20230605	171500	635183430	5580	5580	5580	5580	0
79	20230605	171400	635183430	5580	5580	5580	5580	0
80	20230605	171300	635183430	5580	5580	5580	5580	0
81	20230605	171200	635183430	5580	5580	5580	5580	0
82	20230605	171100	635183430	5580	5580	5580	5580	0
83	20230605	171000	635183430	5580	5580	5580	5580	0
84	20230605	170900	635183430	5580	5580	5580	5580	0
85	20230605	170800	635183430	5580	5580	5580	5580	0
86	20230605	170700	635183430	5580	5580	5580	5580	0
87	20230605	170600	635183430	5580	5580	5580	5580	0
88	20230605	170500	635183430	5580	5580	5580	5580	0
89	20230605	170400	635183430	5580	5580	5580	5580	0
90	20230605	170300	635183430	5580	5580	5580	5580	0
91	20230605	170200	635183430	5580	5580	5580	5580	0
92	20230605	170100	635183430	5580	5580	5580	5580	2577
93	20230605	170000	635183430	5580	5580	5580	5580	0
94	20230605	165900	635183430	5580	5580	5580	5580	0
95	20230605	165800	635183430	5580	5580	5580	5580	0
96	20230605	165700	635183430	5580	5580	5580	5580	0
97	20230605	165600	635183430	5580	5580	5580	5580	0
98	20230605	165500	635183430	5580	5580	5580	5580	0
99	20230605	165400	635183430	5580	5580	5580	5580	0
100	20230605	165300	635183430	5580	5580	5580	5580	0
101	20230605	165200	635183430	5580	5580	5580	5580	0
102	20230605	165100	635183430	5580	5580	5580	5580	0
103	20230605	165000	635183430	5580	5580	5580	5580	0
104	20230605	164900	635183430	5580	5580	5580	5580	0
105	20230605	164800	635183430	5580	5580	5580	5580	0
106	20230605	164700	635183430	5580	5580	5580	5580	0
107	20230605	164600	635183430	5580	5580	5580	5580	0
108	20230605	164500	635183430	5580	5580	5580	5580	0
109	20230605	164400	635183430	5580	5580	5580	5580	0
110	20230605	164300	635183430	5580	5580	5580	5580	0
111	20230605	164200	635183430	5580	5580	5580	5580	0
112	20230605	164100	635183430	5580	5580	5580	5580	0
113	20230605	164000	635183430	5580	5580	5580	5580	0
114	20230605	163900	635183430	5580	5580	5580	5580	0
115	20230605	163800	635183430	5580	5580	5580	5580	0
116	20230605	163700	635183430	5580	5580	5580	5580	0
117	20230605	163600	635183430	5580	5580	5580	5580	0
118	20230605	163500	635183430	5580	5580	5580	5580	0
119	20230605	163400	635183430	5580	5580	5580	5580	0
120	20230605	163300	635183430	5580	5580	5580	5580	0
121	20230605	163200	635183430	5580	5580	5580	5580	0
122	20230605	163100	635183430	5580	5580	5580	5580	2577
123	20230605	163000	635183430	5580	5580	5580	5580	0
124	20230605	162900	635183430	5580	5580	5580	5580	0
125	20230605	162800	635183430	5580	5580	5580	5580	0
126	20230605	162700	635183430	5580	5580	5580	5580	0
127	20230605	162600	635183430	5580	5580	5580	5580	0
128	20230605	162500	635183430	5580	5580	5580	5580	0
129	20230605	162400	635183430	5580	5580	5580	5580	0
130	20230605	162300	635183430	5580	5580	5580	5580	0
131	20230605	162200	635183430	5580	5580	5580	5580	0
132	20230605	162100	635183430	5580	5580	5580	5580	0
133	20230605	162000	635183430	5580	5580	5580	5580	0
134	20230605	161900	635183430	5580	5580	5580	5580	0
135	20230605	161800	635183430	5580	5580	5580	5580	0
136	20230605	161700	635183430	5580	5580	5580	5580	0
137	20230605	161600	635183430	5580	5580	5580	5580	0
138	20230605	161500	635183430	5580	5580	5580	5580	0
139	20230605	161400	635183430	5580	5580	5580	5580	0
140	20230605	161300	635183430	5580	5580	5580	5580	0
141	20230605	161200	635183430	5580	5580	5580	5580	0
142	20230605	161100	635183430	5580	5580	5580	5580	0
143	20230605	161000	635183430	5580	5580	5580	5580	0
144	20230605	160900	635183430	5580	5580	5580	5580	0
145	20230605	160800	635183430	5580	5580	5580	5580	0
146	20230605	160700	635183430	5580	5580	5580	5580	0
147	20230605	160600	635183430	5580	5580	5580	5580	0
148	20230605	160500	635183430	5580	5580	5580	5580	0
149	20230605	160400	635183430	5580	5580	5580	5580	0
150	20230605	160300	635183430	5580	5580	5580	5580	0
151	20230605	160200	635183430	5580	5580	5580	5580	0
152	20230605	160100	635183430	5580	5580	5580	5580	2577
153	20230605	160000	635183430	5580	5580	5580	5580	0
154	20230605	155900	635183430	5580	5580	5580	5580	0
155	20230605	155800	635183430	5580	5580	5580	5580	0
156	20230605	155700	635183430	5580	5580	5580	5580	0
157	20230605	155600	635183430	5580	5580	5580	5580	0
158	20230605	155500	635183430	5580	5580	5580	5580	0
159	20230605	155400	635183430	5580	5580	5580	5580	0
160	20230605	155300	635183430	5580	5580	5580	5580	0
161	20230605	155200	635183430	5580	5580	5580	5580	0
162	20230605	155100	635183430	5580	5580	5580	5580	0
163	20230605	155000	635183430	5580	5580	5580	5580	0
164	20230605	154900	635183430	5580	5580	5580	5580	0
165	20230605	154800	635183430	5580	5580	5580	5580	0
166	20230605	154700	635183430	5580	5580	5580	5580	0
167	20230605	154600	635183430	5580	5580	5580	5580	0
168	20230605	154500	635183430	5580	5580	5580	5580	0
169	20230605	154400	635183430	5580	5580	5580	5580	0
170	20230605	154300	635183430	5580	5580	5580	5580	0
171	20230605	154200	635183430	5580	5580	5580	5580	0
172	20230605	154100	635183430	5580	5580	5580	5580	0
173	20230605	154000	635183430	5580	5580	5580	5580	0
174	20230605	153900	635183430	5580	5580	5580	5580	0
175	20230605	153800	635183430	5580	5580	5580	5580	0
176	20230605	153700	635183430	5580	5580	5580	5580	0
177	20230605	153600	635183430	5580	5580	5580	5580	0
178	20230605	153500	635183430	5580	5580	5580	5580	0
179	20230605	153400	635183430	5580	5580	5580	5580	0
180	20230605	153300	635183430	5580	5580	5580	5580	0
181	20230605	153200	635183430	5580	5580	5580	5580	0
182	20230605	153100	635183430	5580	5580	5580	5580	2577
183	20230605	153000	635183430	5580	5580	5580	5580	2577
184	20230605	152900	620803770	5580	5580	5580	5580	0
185	20230605	152800	620803770	5580	5580	5580	5580	0
186	20230605	152700	620803770	5580	5580	5580	5580	0
187	20230605	152600	620803770	5580	5580	5580	5580	0
188	20230605	152500	620803770	5580	5580	5580	5580	0
189	20230605	152400	620803770	5580	5580	5580	5580	0
190	20230605	152300	620803770	5580	5580	5580	5580	0
191	20230605	152200	620803770	5580	5580	5580	5580	0
192	20230605	152100	620803770	5580	5580	5580	5580	0
193	20230605	152000	620803770	5580	5580	5580	5580	0
194	20230605	151900	620803770	5580	5580	5580	5580	1
195	20230605	151800	620798190	5610	5610	5610	5600	2108
196	20230605	151700	608992430	5610	5600	5610	5600	122
197	20230605	151600	608308270	5600	5600	5600	5600	567
198	20230605	151500	605133070	5600	5600	5600	5600	700
199	20230605	151400	601213070	5600	5600	5600	5600	50
200	20230605	151300	600933070	5600	5600	5600	5600	1
201	20230605	151200	600927470	5600	5600	5600	5600	175
202	20230605	151100	599947470	5590	5590	5590	5590	10
203	20230605	151000	599891570	5590	5590	5590	5590	26
204	20230605	150900	599746230	5600	5600	5600	5600	116
205	20230605	150800	599096630	5580	5580	5580	5580	0
206	20230605	150700	599096630	5580	5580	5600	5580	8
207	20230605	150600	599051970	5610	5570	5610	5570	1229
208	20230605	150500	592200710	5580	5580	5580	5580	0
209	20230605	150400	592200710	5580	5580	5580	5580	20
210	20230605	150300	592089110	5570	5570	5570	5570	0
211	20230605	150200	592089110	5570	5570	5570	5570	2
212	20230605	150100	592077970	5590	5570	5590	5570	1500
213	20230605	150000	583699490	5560	5560	5560	5560	353
214	20230605	145900	581736810	5560	5550	5560	5550	161
215	20230605	145800	580842850	5550	5540	5550	5540	138
216	20230605	145700	580076960	5540	5540	5540	5540	191
217	20230605	145600	579018820	5540	5540	5540	5540	4
218	20230605	145500	578996660	5540	5540	5540	5540	265
219	20230605	145400	577528560	5550	5550	5550	5550	114
220	20230605	145300	576895860	5550	5550	5550	5550	0
221	20230605	145200	576895860	5550	5540	5550	5540	7
222	20230605	145100	576857020	5550	5550	5550	5550	0
223	20230605	145000	576857020	5550	5550	5550	5550	160
224	20230605	144900	575969020	5570	5570	5570	5570	0
225	20230605	144800	575969020	5570	5570	5570	5570	0
226	20230605	144700	575969020	5570	5570	5570	5570	85
227	20230605	144600	575495570	5560	5550	5560	5550	115
228	20230605	144500	574856310	5540	5540	5540	5540	164
229	20230605	144400	573947750	5550	5550	5550	5550	0
230	20230605	144300	573947750	5550	5540	5550	5540	394
231	20230605	144200	571762750	5540	5540	5540	5540	500
232	20230605	144100	568992750	5540	5540	5540	5540	94
233	20230605	144000	568471990	5550	5550	5550	5550	2
234	20230605	143900	568460890	5540	5540	5540	5540	0
235	20230605	143800	568460890	5540	5540	5540	5540	125
236	20230605	143700	567768390	5540	5540	5540	5540	0
237	20230605	143600	567768390	5540	5540	5540	5540	109
238	20230605	143500	567164530	5540	5540	5540	5540	0
239	20230605	143400	567164530	5540	5540	5540	5540	204
240	20230605	143300	566034370	5550	5550	5550	5550	0
241	20230605	143200	566034370	5550	5550	5550	5550	0
242	20230605	143100	566034370	5550	5540	5550	5540	145
243	20230605	143000	565230710	5540	5540	5540	5540	0
244	20230605	142900	565230710	5540	5550	5550	5540	145
245	20230605	142800	564427400	5540	5540	5540	5540	0
246	20230605	142700	564427400	5540	5540	5540	5540	160
247	20230605	142600	563541000	5540	5540	5540	5540	200
248	20230605	142500	562433000	5540	5540	5540	5540	0
249	20230605	142400	562433000	5540	5550	5550	5540	112
250	20230605	142300	561812510	5550	5550	5550	5550	0
251	20230605	142200	561812510	5550	5540	5550	5540	187
252	20230605	142100	560775530	5540	5540	5540	5540	0
253	20230605	142000	560775530	5540	5540	5540	5540	136
254	20230605	141900	560022090	5540	5540	5540	5540	0
255	20230605	141800	560022090	5540	5540	5540	5540	0
256	20230605	141700	560022090	5540	5540	5540	5540	1259
257	20230605	141600	553047230	5550	5550	5550	5550	0
258	20230605	141500	553047230	5550	5550	5550	5550	0
259	20230605	141400	553047230	5550	5550	5550	5550	114
260	20230605	141300	552414530	5540	5540	5540	5540	130
261	20230605	141200	551694330	5540	5540	5540	5540	0
262	20230605	141100	551694330	5540	5540	5540	5540	0
263	20230605	141000	551694330	5540	5540	5540	5540	182
264	20230605	140900	550686050	5550	5550	5550	5550	1
265	20230605	140800	550680500	5540	5550	5550	5540	231
266	20230605	140700	549400750	5550	5550	5550	5550	0
267	20230605	140600	549400750	5550	5550	5550	5550	10
268	20230605	140500	549345250	5540	5550	5550	5540	166
269	20230605	140400	548425410	5550	5550	5550	5550	0
270	20230605	140300	548425410	5550	5550	5550	5550	0
271	20230605	140200	548425410	5550	5550	5550	5550	100
272	20230605	140100	547870410	5550	5540	5550	5540	272
273	20230605	140000	546361960	5550	5550	5550	5550	0
274	20230605	135900	546361960	5550	5550	5550	5550	0
275	20230605	135800	546361960	5550	5550	5550	5550	0
276	20230605	135700	546361960	5550	5550	5550	5550	0
277	20230605	135600	546361960	5550	5560	5560	5550	167
278	20230605	135500	545435100	5550	5550	5550	5550	102
279	20230605	135400	544869000	5550	5550	5550	5550	0
280	20230605	135300	544869000	5550	5550	5550	5550	204
281	20230605	135200	543736800	5540	5540	5540	5540	0
282	20230605	135100	543736800	5540	5540	5540	5540	182
283	20230605	135000	542728520	5550	5550	5550	5550	0
284	20230605	134900	542728520	5550	5550	5550	5550	296
285	20230605	134800	541085720	5550	5550	5550	5550	0
286	20230605	134700	541085720	5550	5550	5550	5550	0
287	20230605	134600	541085720	5550	5550	5550	5550	26
288	20230605	134500	540941420	5540	5540	5540	5540	153
289	20230605	134400	540093800	5540	5540	5540	5540	2
290	20230605	134300	540082720	5540	5540	5540	5540	0
291	20230605	134200	540082720	5540	5550	5550	5540	153
292	20230605	134100	539235070	5550	5540	5550	5540	232
293	20230605	134000	537948210	5540	5530	5540	5530	189
294	20230605	133900	536902540	5540	5540	5540	5540	1
295	20230605	133800	536897000	5530	5530	5530	5530	0
296	20230605	133700	536897000	5530	5530	5530	5530	92
297	20230605	133600	536388240	5530	5530	5530	5530	0
298	20230605	133500	536388240	5530	5530	5530	5530	146
299	20230605	133400	535580860	5530	5530	5530	5530	0
300	20230605	133300	535580860	5530	5530	5530	5530	90
301	20230605	133200	535083160	5530	5530	5530	5530	0
302	20230605	133100	535083160	5530	5530	5530	5530	0
303	20230605	133000	535083160	5530	5540	5540	5530	22
304	20230605	132900	534961370	5550	5550	5550	5550	0
305	20230605	132800	534961370	5550	5530	5550	5530	230
306	20230605	132700	533688140	5530	5530	5530	5530	0
307	20230605	132600	533688140	5530	5530	5530	5530	125
308	20230605	132500	532996890	5530	5530	5530	5530	0
309	20230605	132400	532996890	5530	5530	5530	5530	0
310	20230605	132300	532996890	5530	5530	5530	5530	132
311	20230605	132200	532266930	5540	5540	5540	5540	0
312	20230605	132100	532266930	5540	5540	5540	5540	4
313	20230605	132000	532244770	5540	5540	5540	5540	0
314	20230605	131900	532244770	5540	5540	5540	5540	107
315	20230605	131800	531651990	5550	5550	5550	5550	1
316	20230605	131700	531646440	5540	5540	5540	5540	0
317	20230605	131600	531646440	5540	5540	5540	5540	147
318	20230605	131500	530832060	5540	5540	5540	5540	0
319	20230605	131400	530832060	5540	5550	5550	5540	125
320	20230605	131300	530139510	5550	5550	5550	5550	3
321	20230605	131200	530122860	5540	5540	5540	5540	86
322	20230605	131100	529646420	5530	5530	5530	5530	0
323	20230605	131000	529646420	5530	5540	5540	5530	300
324	20230605	130900	527987400	5540	5540	5540	5540	160
325	20230605	130800	527101000	5540	5540	5540	5540	0
326	20230605	130700	527101000	5540	5540	5540	5540	175
327	20230605	130600	526131500	5550	5550	5550	5550	106
328	20230605	130500	525543200	5550	5550	5550	5550	54
329	20230605	130400	525243500	5550	5550	5550	5550	0
330	20230605	130300	525243500	5550	5550	5550	5550	0
331	20230605	130200	525243500	5550	5550	5550	5550	175
332	20230605	130100	524272250	5550	5550	5550	5550	2
333	20230605	130000	524261150	5550	5550	5550	5550	126
334	20230605	125900	523561850	5560	5550	5560	5550	29
335	20230605	125800	523400650	5550	5540	5550	5540	111
336	20230605	125700	522785700	5550	5550	5550	5550	0
337	20230605	125600	522785700	5550	5550	5550	5550	1
338	20230605	125500	522780150	5540	5540	5540	5540	151
339	20230605	125400	521943610	5540	5540	5540	5540	0
340	20230605	125300	521943610	5540	5540	5540	5540	162
341	20230605	125200	521046130	5550	5550	5550	5550	32
342	20230605	125100	520868530	5540	5540	5540	5540	170
343	20230605	125000	519926730	5540	5540	5540	5540	0
344	20230605	124900	519926730	5540	5540	5540	5540	111
345	20230605	124800	519311790	5540	5540	5540	5540	126
346	20230605	124700	518613750	5540	5540	5540	5540	0
347	20230605	124600	518613750	5540	5540	5540	5540	146
348	20230605	124500	517804910	5540	5540	5540	5540	0
349	20230605	124400	517804910	5540	5540	5540	5540	134
350	20230605	124300	517062550	5540	5540	5540	5540	0
351	20230605	124200	517062550	5540	5540	5540	5540	0
352	20230605	124100	517062550	5540	5540	5540	5540	98
353	20230605	124000	516519630	5540	5540	5540	5540	0
354	20230605	123900	516519630	5540	5540	5540	5540	138
355	20230605	123800	515755110	5550	5550	5550	5550	15
356	20230605	123700	515671860	5540	5540	5540	5540	146
357	20230605	123600	514863020	5540	5530	5540	5530	360
358	20230605	123500	512872130	5530	5530	5530	5530	112
359	20230605	123400	512252770	5530	5550	5550	5530	386
360	20230605	123300	510116300	5540	5540	5540	5540	0
361	20230605	123200	510116300	5540	5540	5540	5540	120
362	20230605	123100	509451500	5550	5550	5550	5550	0
363	20230605	123000	509451500	5550	5550	5550	5550	42
364	20230605	122900	509218400	5550	5550	5550	5550	0
365	20230605	122800	509218400	5550	5550	5550	5550	0
366	20230605	122700	509218400	5550	5560	5560	5550	198
367	20230605	122600	508118600	5560	5560	5560	5560	20
368	20230605	122500	508007400	5550	5550	5550	5550	123
369	20230605	122400	507324750	5550	5550	5550	5550	178
370	20230605	122300	506336850	5540	5540	5540	5540	146
371	20230605	122200	505528010	5550	5540	5550	5540	185
372	20230605	122100	504502910	5530	5530	5530	5530	0
373	20230605	122000	504502910	5530	5530	5530	5530	166
374	20230605	121900	503584930	5540	5540	5540	5540	0
375	20230605	121800	503584930	5540	5540	5540	5540	20
376	20230605	121700	503474130	5530	5530	5530	5530	0
377	20230605	121600	503474130	5530	5530	5530	5530	152
378	20230605	121500	502633570	5540	5540	5540	5540	0
379	20230605	121400	502633570	5540	5540	5540	5540	0
380	20230605	121300	502633570	5540	5550	5550	5540	184
381	20230605	121200	501613860	5540	5540	5540	5540	145
382	20230605	121100	500810560	5540	5540	5540	5540	0
383	20230605	121000	500810560	5540	5540	5540	5540	9
384	20230605	120900	500760700	5540	5530	5540	5530	292
385	20230605	120800	499144400	5520	5520	5520	5520	0
386	20230605	120700	499144400	5520	5520	5520	5520	0
387	20230605	120600	499144400	5520	5530	5530	5520	1265
388	20230605	120500	492154370	5540	5540	5540	5540	99
389	20230605	120400	491605910	5540	5540	5540	5540	20
390	20230605	120300	491495110	5540	5540	5540	5540	100
391	20230605	120200	490941110	5550	5550	5550	5550	0
392	20230605	120100	490941110	5550	5550	5550	5550	1
393	20230605	120000	490935560	5530	5530	5530	5530	40
394	20230605	115900	490714360	5540	5540	5540	5530	476
395	20230605	115800	488078370	5540	5540	5540	5540	10
396	20230605	115700	488022970	5540	5540	5540	5540	5
397	20230605	115600	487995270	5540	5540	5540	5540	0
398	20230605	115500	487995270	5540	5530	5540	5530	124
399	20230605	115400	487308320	5550	5550	5550	5550	0
400	20230605	115300	487308320	5550	5540	5550	5540	135
401	20230605	115200	486560410	5530	5530	5530	5530	159
402	20230605	115100	485681140	5520	5540	5540	5520	3
403	20230605	115000	485664560	5530	5530	5530	5530	179
404	20230605	114900	484674690	5530	5530	5530	5530	0
405	20230605	114800	484674690	5530	5530	5530	5530	85
406	20230605	114700	484204640	5530	5530	5530	5530	0
407	20230605	114600	484204640	5530	5530	5530	5530	0
408	20230605	114500	484204640	5530	5530	5530	5530	182
409	20230605	114400	483198180	5530	5530	5530	5530	42
410	20230605	114300	482965920	5530	5530	5530	5530	119
411	20230605	114200	482307850	5530	5530	5530	5530	0
412	20230605	114100	482307850	5530	5530	5530	5530	146
413	20230605	114000	481500470	5530	5530	5530	5530	0
414	20230605	113900	481500470	5530	5530	5530	5530	250
415	20230605	113800	480117970	5530	5530	5530	5530	103
416	20230605	113700	479548380	5530	5530	5530	5530	0
417	20230605	113600	479548380	5530	5530	5530	5530	175
418	20230605	113500	478580630	5530	5530	5530	5530	0
419	20230605	113400	478580630	5530	5530	5530	5530	0
420	20230605	113300	478580630	5530	5530	5530	5530	300
421	20230605	113200	476921630	5540	5540	5540	5540	0
422	20230605	113100	476921630	5540	5550	5550	5540	105
423	20230605	113000	476339920	5540	5540	5540	5540	0
424	20230605	112900	476339920	5540	5540	5540	5540	147
425	20230605	112800	475525540	5540	5540	5540	5540	0
426	20230605	112700	475525540	5540	5540	5540	5540	118
427	20230605	112600	474871820	5550	5540	5550	5540	451
428	20230605	112500	472372930	5530	5530	5530	5530	1
429	20230605	112400	472367400	5530	5530	5530	5530	156
430	20230605	112300	471504720	5530	5530	5530	5530	132
431	20230605	112200	470774760	5530	5530	5530	5530	0
432	20230605	112100	470774760	5530	5530	5530	5530	141
433	20230605	112000	469995030	5520	5520	5520	5520	105
434	20230605	111900	469415430	5520	5520	5520	5520	0
435	20230605	111800	469415430	5520	5520	5520	5520	0
436	20230605	111700	469415430	5520	5520	5520	5520	90
437	20230605	111600	468918630	5530	5530	5530	5530	12
438	20230605	111500	468852270	5520	5520	5520	5520	168
439	20230605	111400	467924910	5520	5520	5520	5520	0
440	20230605	111300	467924910	5520	5520	5520	5520	182
441	20230605	111200	466920270	5520	5520	5520	5520	0
442	20230605	111100	466920270	5520	5520	5520	5520	0
443	20230605	111000	466920270	5520	5520	5520	5520	164
444	20230605	110900	466014990	5530	5530	5530	5530	19
445	20230605	110800	465909920	5530	5530	5530	5530	1
446	20230605	110700	465904390	5520	5520	5520	5520	0
447	20230605	110600	465904390	5520	5520	5520	5520	0
448	20230605	110500	465904390	5520	5520	5520	5520	218
449	20230605	110400	464701030	5520	5520	5520	5520	0
450	20230605	110300	464701030	5520	5520	5520	5520	0
451	20230605	110200	464701030	5520	5520	5520	5520	0
452	20230605	110100	464701030	5520	5520	5520	5520	0
453	20230605	110000	464701030	5520	5530	5530	5520	106
454	20230605	105900	464115860	5530	5530	5530	5530	0
455	20230605	105800	464115860	5530	5530	5530	5530	98
456	20230605	105700	463573920	5530	5530	5530	5530	0
457	20230605	105600	463573920	5530	5530	5530	5530	100
458	20230605	105500	463020920	5530	5520	5530	5520	5176
459	20230605	105400	434398750	5520	5520	5520	5520	1
460	20230605	105300	434393230	5510	5510	5510	5510	100
461	20230605	105200	433842230	5510	5510	5510	5510	100
462	20230605	105100	433291230	5510	5510	5510	5510	280
463	20230605	105000	431748430	5510	5510	5510	5510	19
464	20230605	104900	431643740	5510	5500	5510	5500	2
465	20230605	104800	431632730	5510	5510	5510	5510	0
466	20230605	104700	431632730	5510	5510	5510	5510	55
467	20230605	104600	431329680	5510	5510	5510	5510	46
468	20230605	104500	431076220	5510	5520	5530	5510	558
469	20230605	104400	427999740	5510	5510	5510	5510	96
470	20230605	104300	427470780	5510	5510	5510	5510	208
471	20230605	104200	426324700	5510	5510	5510	5510	100
472	20230605	104100	425773700	5510	5510	5510	5510	0
473	20230605	104000	425773700	5510	5510	5510	5510	170
474	20230605	103900	424837000	5510	5520	5520	5510	109
475	20230605	103800	424236110	5540	5540	5540	5540	20
476	20230605	103700	424125310	5540	5540	5540	5540	52
477	20230605	103600	423837230	5540	5540	5540	5540	0
478	20230605	103500	423837230	5540	5540	5540	5540	96
479	20230605	103400	423305390	5540	5500	5540	5500	2
480	20230605	103300	423294350	5510	5510	5510	5510	192
481	20230605	103200	422236430	5510	5510	5510	5510	8
482	20230605	103100	422192350	5510	5510	5510	5510	212
483	20230605	103000	421024230	5510	5510	5510	5510	0
484	20230605	102900	421024230	5510	5510	5510	5510	0
485	20230605	102800	421024230	5510	5510	5510	5510	0
486	20230605	102700	421024230	5510	5510	5510	5510	145
487	20230605	102600	420225280	5510	5500	5510	5500	149
488	20230605	102500	419405220	5510	5510	5510	5510	0
489	20230605	102400	419405220	5510	5510	5510	5510	111
490	20230605	102300	418793610	5510	5520	5520	5510	106
491	20230605	102200	418209530	5520	5520	5520	5510	16
492	20230605	102100	418121270	5520	5520	5520	5520	28
493	20230605	102000	417966710	5520	5510	5520	5510	107
494	20230605	101900	417377070	5510	5510	5510	5510	0
495	20230605	101800	417377070	5510	5510	5510	5510	100
496	20230605	101700	416826070	5510	5510	5510	5510	100
497	20230605	101600	416275070	5510	5510	5510	5510	100
498	20230605	101500	415724070	5510	5510	5510	5510	0
499	20230605	101400	415724070	5510	5510	5510	5510	150
500	20230605	101300	414897570	5510	5510	5510	5510	0
501	20230605	101200	414897570	5510	5510	5510	5510	101
502	20230605	101100	414341060	5510	5510	5510	5510	100
503	20230605	101000	413790060	5510	5500	5510	5500	1050
504	20230605	100900	408005060	5520	5500	5520	5500	327
505	20230605	100800	406200360	5500	5500	5500	5500	1094
506	20230605	100700	400183360	5500	5500	5500	5500	201
507	20230605	100600	399077860	5500	5500	5500	5500	0
508	20230605	100500	399077860	5500	5500	5500	5500	301
509	20230605	100400	397422360	5500	5500	5500	5500	100
510	20230605	100300	396872360	5500	5500	5500	5500	1
511	20230605	100200	396866860	5520	5520	5520	5520	0
512	20230605	100100	396866860	5520	5520	5520	5520	0
513	20230605	100000	396866860	5520	5510	5520	5510	557
514	20230605	095900	393797220	5510	5510	5510	5510	632
515	20230605	095800	390314900	5490	5490	5490	5490	101
516	20230605	095700	389760410	5510	5500	5510	5500	559
517	20230605	095600	386685320	5500	5490	5500	5490	200
518	20230605	095500	385586320	5500	5500	5500	5500	237
519	20230605	095400	384282820	5500	5520	5520	5500	101
520	20230605	095300	383725880	5500	5500	5500	5500	70
521	20230605	095200	383340880	5520	5520	5520	5520	17
522	20230605	095100	383247040	5520	5520	5520	5520	10
523	20230605	095000	383191840	5520	5530	5550	5520	45
524	20230605	094900	382943180	5500	5510	5510	5500	263
525	20230605	094800	381495620	5490	5530	5530	5490	537
526	20230605	094700	378539230	5530	5530	5560	5520	233
527	20230605	094600	377251670	5540	5540	5550	5540	743
528	20230605	094500	373135440	5580	5530	5580	5530	1380
529	20230605	094400	365457230	5530	5530	5530	5530	44
530	20230605	094300	365213910	5530	5520	5530	5520	225
531	20230605	094200	363969770	5520	5500	5520	5500	460
532	20230605	094100	361436470	5510	5510	5510	5510	22
533	20230605	094000	361315250	5510	5510	5510	5510	44
534	20230605	093900	361072810	5510	5510	5510	5510	138
535	20230605	093800	360312430	5510	5490	5510	5490	170
536	20230605	093700	359378070	5490	5430	5490	5430	8170
537	20230605	093600	314647780	5410	5420	5420	5410	230
538	20230605	093500	313402480	5420	5410	5420	5410	622
539	20230605	093400	310035970	5440	5440	5440	5440	0
540	20230605	093300	310035970	5440	5400	5440	5400	1175
541	20230605	093200	303684580	5450	5400	5450	5400	576
542	20230605	093100	300569460	5400	5400	5410	5400	485
543	20230605	093000	297949390	5400	5410	5410	5400	335
544	20230605	092900	296140170	5410	5400	5410	5400	539
545	20230605	092800	293226690	5410	5420	5420	5410	449
546	20230605	092700	290796930	5420	5430	5430	5420	1090
547	20230605	092600	284879390	5430	5420	5430	5410	883
548	20230605	092500	280088700	5410	5390	5420	5390	885
549	20230605	092400	275304900	5390	5400	5400	5390	651
550	20230605	092300	271795910	5400	5400	5410	5400	1043
551	20230605	092200	266158910	5410	5410	5420	5410	529
552	20230605	092100	263296990	5430	5450	5450	5430	3
553	20230605	092000	263280680	5460	5380	5480	5370	1375
554	20230605	091900	255840900	5390	5420	5420	5370	2885
555	20230605	091800	240317050	5420	5430	5430	5410	1074
556	20230605	091700	234489210	5430	5410	5430	5400	784
557	20230605	091600	230243080	5410	5400	5430	5370	2120
558	20230605	091500	218790010	5410	5400	5430	5400	1364
559	20230605	091400	211403050	5400	5450	5450	5400	3922
560	20230605	091300	190195760	5450	5500	5500	5450	10586
561	20230605	091200	132158220	5500	5510	5510	5490	2393
562	20230605	091100	118992650	5520	5520	5530	5510	1481
563	20230605	091000	110829560	5520	5520	5530	5520	709
564	20230605	090900	106914480	5520	5520	5530	5520	552
565	20230605	090800	103866130	5530	5520	5530	5520	838
566	20230605	090700	99235070	5520	5530	5530	5520	531
567	20230605	090600	96299340	5530	5540	5540	5520	1991
568	20230605	090500	85295500	5560	5540	5560	5530	420
569	20230605	090400	82970990	5540	5540	5540	5540	554
570	20230605	090300	79901830	5540	5550	5550	5540	460
571	20230605	090200	77353220	5540	5570	5590	5520	12543
572	20230605	090100	7828350	5550	5560	5570	5550	430
573	20230605	090000	5435690	5560	5550	5570	5540	979