KissMeData/397030/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185800	1738301700	26650	26650	26650	26650	1034
3	20230607	185700	1738301700	26650	26650	26650	26650	0
4	20230607	185600	1738301700	26650	26650	26650	26650	0
5	20230607	185500	1738301700	26650	26650	26650	26650	0
6	20230607	185400	1738301700	26650	26650	26650	26650	0
7	20230607	185300	1738301700	26650	26650	26650	26650	0
8	20230607	185200	1738301700	26650	26650	26650	26650	0
9	20230607	185100	1738301700	26650	26650	26650	26650	0
10	20230607	185000	1738301700	26650	26650	26650	26650	0
11	20230607	184900	1738301700	26650	26650	26650	26650	0
12	20230607	184800	1738301700	26650	26650	26650	26650	0
13	20230607	184700	1738301700	26650	26650	26650	26650	0
14	20230607	184600	1738301700	26650	26650	26650	26650	0
15	20230607	184500	1738301700	26650	26650	26650	26650	0
16	20230607	184400	1738301700	26650	26650	26650	26650	0
17	20230607	184300	1738301700	26650	26650	26650	26650	0
18	20230607	184200	1738301700	26650	26650	26650	26650	0
19	20230607	184100	1738301700	26650	26650	26650	26650	0
20	20230607	184000	1738301700	26650	26650	26650	26650	0
21	20230607	183900	1738301700	26650	26650	26650	26650	0
22	20230607	183800	1738301700	26650	26650	26650	26650	0
23	20230607	183700	1738301700	26650	26650	26650	26650	0
24	20230607	183600	1738301700	26650	26650	26650	26650	0
25	20230607	183500	1738301700	26650	26650	26650	26650	0
26	20230607	183400	1738301700	26650	26650	26650	26650	0
27	20230607	183300	1738301700	26650	26650	26650	26650	0
28	20230607	183200	1738301700	26650	26650	26650	26650	0
29	20230607	183100	1738301700	26650	26650	26650	26650	0
30	20230607	183000	1738301700	26650	26650	26650	26650	0
31	20230607	182900	1738301700	26650	26650	26650	26650	0
32	20230607	182800	1738301700	26650	26650	26650	26650	1034
33	20230607	182700	1738301700	26650	26650	26650	26650	0
34	20230607	182600	1738301700	26650	26650	26650	26650	0
35	20230607	182500	1738301700	26650	26650	26650	26650	0
36	20230607	182400	1738301700	26650	26650	26650	26650	0
37	20230607	182300	1738301700	26650	26650	26650	26650	0
38	20230607	182200	1738301700	26650	26650	26650	26650	0
39	20230607	182100	1738301700	26650	26650	26650	26650	0
40	20230607	182000	1738301700	26650	26650	26650	26650	0
41	20230607	181900	1738301700	26650	26650	26650	26650	0
42	20230607	181800	1738301700	26650	26650	26650	26650	0
43	20230607	181700	1738301700	26650	26650	26650	26650	0
44	20230607	181600	1738301700	26650	26650	26650	26650	0
45	20230607	181500	1738301700	26650	26650	26650	26650	0
46	20230607	181400	1738301700	26650	26650	26650	26650	0
47	20230607	181300	1738301700	26650	26650	26650	26650	0
48	20230607	181200	1738301700	26650	26650	26650	26650	0
49	20230607	181100	1738301700	26650	26650	26650	26650	0
50	20230607	181000	1738301700	26650	26650	26650	26650	0
51	20230607	180900	1738301700	26650	26650	26650	26650	0
52	20230607	180800	1738301700	26650	26650	26650	26650	0
53	20230607	180700	1738301700	26650	26650	26650	26650	0
54	20230607	180600	1738301700	26650	26650	26650	26650	0
55	20230607	180500	1738301700	26650	26650	26650	26650	0
56	20230607	180400	1738301700	26650	26650	26650	26650	0
57	20230607	180300	1738301700	26650	26650	26650	26650	0
58	20230607	180200	1738301700	26650	26650	26650	26650	0
59	20230607	180100	1738301700	26650	26650	26650	26650	0
60	20230607	180000	1738301700	26650	26650	26650	26650	0
61	20230607	175900	1738301700	26650	26650	26650	26650	0
62	20230607	175800	1738301700	26650	26650	26650	26650	1034
63	20230607	175700	1738301700	26650	26650	26650	26650	0
64	20230607	175600	1738301700	26650	26650	26650	26650	0
65	20230607	175500	1738301700	26650	26650	26650	26650	0
66	20230607	175400	1738301700	26650	26650	26650	26650	0
67	20230607	175300	1738301700	26650	26650	26650	26650	0
68	20230607	175200	1738301700	26650	26650	26650	26650	0
69	20230607	175100	1738301700	26650	26650	26650	26650	0
70	20230607	175000	1738301700	26650	26650	26650	26650	0
71	20230607	174900	1738301700	26650	26650	26650	26650	0
72	20230607	174800	1738301700	26650	26650	26650	26650	0
73	20230607	174700	1738301700	26650	26650	26650	26650	0
74	20230607	174600	1738301700	26650	26650	26650	26650	0
75	20230607	174500	1738301700	26650	26650	26650	26650	0
76	20230607	174400	1738301700	26650	26650	26650	26650	0
77	20230607	174300	1738301700	26650	26650	26650	26650	0
78	20230607	174200	1738301700	26650	26650	26650	26650	0
79	20230607	174100	1738301700	26650	26650	26650	26650	0
80	20230607	174000	1738301700	26650	26650	26650	26650	0
81	20230607	173900	1738301700	26650	26650	26650	26650	0
82	20230607	173800	1738301700	26650	26650	26650	26650	0
83	20230607	173700	1738301700	26650	26650	26650	26650	0
84	20230607	173600	1738301700	26650	26650	26650	26650	0
85	20230607	173500	1738301700	26650	26650	26650	26650	0
86	20230607	173400	1738301700	26650	26650	26650	26650	0
87	20230607	173300	1738301700	26650	26650	26650	26650	0
88	20230607	173200	1738301700	26650	26650	26650	26650	0
89	20230607	173100	1738301700	26650	26650	26650	26650	0
90	20230607	173000	1738301700	26650	26650	26650	26650	0
91	20230607	172900	1738301700	26650	26650	26650	26650	0
92	20230607	172800	1738301700	26650	26650	26650	26650	1034
93	20230607	172700	1738301700	26650	26650	26650	26650	0
94	20230607	172600	1738301700	26650	26650	26650	26650	0
95	20230607	172500	1738301700	26650	26650	26650	26650	0
96	20230607	172400	1738301700	26650	26650	26650	26650	0
97	20230607	172300	1738301700	26650	26650	26650	26650	0
98	20230607	172200	1738301700	26650	26650	26650	26650	0
99	20230607	172100	1738301700	26650	26650	26650	26650	0
100	20230607	172000	1738301700	26650	26650	26650	26650	0
101	20230607	171900	1738301700	26650	26650	26650	26650	0
102	20230607	171800	1738301700	26650	26650	26650	26650	0
103	20230607	171700	1738301700	26650	26650	26650	26650	0
104	20230607	171600	1738301700	26650	26650	26650	26650	0
105	20230607	171500	1738301700	26650	26650	26650	26650	0
106	20230607	171400	1738301700	26650	26650	26650	26650	0
107	20230607	171300	1738301700	26650	26650	26650	26650	0
108	20230607	171200	1738301700	26650	26650	26650	26650	0
109	20230607	171100	1738301700	26650	26650	26650	26650	0
110	20230607	171000	1738301700	26650	26650	26650	26650	0
111	20230607	170900	1738301700	26650	26650	26650	26650	0
112	20230607	170800	1738301700	26650	26650	26650	26650	0
113	20230607	170700	1738301700	26650	26650	26650	26650	0
114	20230607	170600	1738301700	26650	26650	26650	26650	0
115	20230607	170500	1738301700	26650	26650	26650	26650	0
116	20230607	170400	1738301700	26650	26650	26650	26650	0
117	20230607	170300	1738301700	26650	26650	26650	26650	0
118	20230607	170200	1738301700	26650	26650	26650	26650	0
119	20230607	170100	1738301700	26650	26650	26650	26650	0
120	20230607	170000	1738301700	26650	26650	26650	26650	0
121	20230607	165900	1738301700	26650	26650	26650	26650	0
122	20230607	165800	1738301700	26650	26650	26650	26650	1034
123	20230607	165700	1738301700	26650	26650	26650	26650	0
124	20230607	165600	1738301700	26650	26650	26650	26650	0
125	20230607	165500	1738301700	26650	26650	26650	26650	0
126	20230607	165400	1738301700	26650	26650	26650	26650	0
127	20230607	165300	1738301700	26650	26650	26650	26650	0
128	20230607	165200	1738301700	26650	26650	26650	26650	0
129	20230607	165100	1738301700	26650	26650	26650	26650	0
130	20230607	165000	1738301700	26650	26650	26650	26650	0
131	20230607	164900	1738301700	26650	26650	26650	26650	0
132	20230607	164800	1738301700	26650	26650	26650	26650	0
133	20230607	164700	1738301700	26650	26650	26650	26650	0
134	20230607	164600	1738301700	26650	26650	26650	26650	0
135	20230607	164500	1738301700	26650	26650	26650	26650	0
136	20230607	164400	1738301700	26650	26650	26650	26650	0
137	20230607	164300	1738301700	26650	26650	26650	26650	0
138	20230607	164200	1738301700	26650	26650	26650	26650	0
139	20230607	164100	1738301700	26650	26650	26650	26650	0
140	20230607	164000	1738301700	26650	26650	26650	26650	0
141	20230607	163900	1738301700	26650	26650	26650	26650	0
142	20230607	163800	1738301700	26650	26650	26650	26650	0
143	20230607	163700	1738301700	26650	26650	26650	26650	0
144	20230607	163600	1738301700	26650	26650	26650	26650	0
145	20230607	163500	1738301700	26650	26650	26650	26650	0
146	20230607	163400	1738301700	26650	26650	26650	26650	0
147	20230607	163300	1738301700	26650	26650	26650	26650	0
148	20230607	163200	1738301700	26650	26650	26650	26650	0
149	20230607	163100	1738301700	26650	26650	26650	26650	0
150	20230607	163000	1738301700	26650	26650	26650	26650	0
151	20230607	162900	1738301700	26650	26650	26650	26650	0
152	20230607	162800	1738301700	26650	26650	26650	26650	1034
153	20230607	162700	1738301700	26650	26650	26650	26650	0
154	20230607	162600	1738301700	26650	26650	26650	26650	0
155	20230607	162500	1738301700	26650	26650	26650	26650	0
156	20230607	162400	1738301700	26650	26650	26650	26650	0
157	20230607	162300	1738301700	26650	26650	26650	26650	0
158	20230607	162200	1738301700	26650	26650	26650	26650	0
159	20230607	162100	1738301700	26650	26650	26650	26650	0
160	20230607	162000	1738301700	26650	26650	26650	26650	0
161	20230607	161900	1738301700	26650	26650	26650	26650	0
162	20230607	161800	1738301700	26650	26650	26650	26650	0
163	20230607	161700	1738301700	26650	26650	26650	26650	0
164	20230607	161600	1738301700	26650	26650	26650	26650	0
165	20230607	161500	1738301700	26650	26650	26650	26650	0
166	20230607	161400	1738301700	26650	26650	26650	26650	0
167	20230607	161300	1738301700	26650	26650	26650	26650	0
168	20230607	161200	1738301700	26650	26650	26650	26650	0
169	20230607	161100	1738301700	26650	26650	26650	26650	0
170	20230607	161000	1738301700	26650	26650	26650	26650	0
171	20230607	160900	1738301700	26650	26650	26650	26650	0
172	20230607	160800	1738301700	26650	26650	26650	26650	0
173	20230607	160700	1738301700	26650	26650	26650	26650	0
174	20230607	160600	1738301700	26650	26650	26650	26650	0
175	20230607	160500	1738301700	26650	26650	26650	26650	0
176	20230607	160400	1738301700	26650	26650	26650	26650	0
177	20230607	160300	1738301700	26650	26650	26650	26650	0
178	20230607	160200	1738301700	26650	26650	26650	26650	0
179	20230607	160100	1738301700	26650	26650	26650	26650	0
180	20230607	160000	1738301700	26650	26650	26650	26650	0
181	20230607	155900	1738301700	26650	26650	26650	26650	0
182	20230607	155800	1738301700	26650	26650	26650	26650	1034
183	20230607	155700	1738301700	26650	26650	26650	26650	0
184	20230607	155600	1738301700	26650	26650	26650	26650	0
185	20230607	155500	1738301700	26650	26650	26650	26650	0
186	20230607	155400	1738301700	26650	26650	26650	26650	0
187	20230607	155300	1738301700	26650	26650	26650	26650	0
188	20230607	155200	1738301700	26650	26650	26650	26650	0
189	20230607	155100	1738301700	26650	26650	26650	26650	0
190	20230607	155000	1738301700	26650	26650	26650	26650	0
191	20230607	154900	1738301700	26650	26650	26650	26650	0
192	20230607	154800	1738301700	26650	26650	26650	26650	0
193	20230607	154700	1738301700	26650	26650	26650	26650	0
194	20230607	154600	1738301700	26650	26650	26650	26650	0
195	20230607	154500	1738301700	26650	26650	26650	26650	0
196	20230607	154400	1738301700	26650	26650	26650	26650	0
197	20230607	154300	1738301700	26650	26650	26650	26650	0
198	20230607	154200	1738301700	26650	26650	26650	26650	0
199	20230607	154100	1738301700	26650	26650	26650	26650	0
200	20230607	154000	1738301700	26650	26650	26650	26650	0
201	20230607	153900	1738301700	26650	26650	26650	26650	0
202	20230607	153800	1738301700	26650	26650	26650	26650	0
203	20230607	153700	1738301700	26650	26650	26650	26650	0
204	20230607	153600	1738301700	26650	26650	26650	26650	0
205	20230607	153500	1738301700	26650	26650	26650	26650	0
206	20230607	153400	1738301700	26650	26650	26650	26650	0
207	20230607	153300	1738301700	26650	26650	26650	26650	0
208	20230607	153200	1738301700	26650	26650	26650	26650	0
209	20230607	153100	1738301700	26650	26650	26650	26650	0
210	20230607	153000	1738301700	26650	26650	26650	26650	1034
211	20230607	152900	1710745600	26700	26700	26700	26700	0
212	20230607	152800	1710745600	26700	26700	26700	26700	0
213	20230607	152700	1710745600	26700	26700	26700	26700	0
214	20230607	152600	1710745600	26700	26700	26700	26700	0
215	20230607	152500	1710745600	26700	26700	26700	26700	0
216	20230607	152400	1710745600	26700	26700	26700	26700	0
217	20230607	152300	1710745600	26700	26700	26700	26700	0
218	20230607	152200	1710745600	26700	26700	26700	26700	0
219	20230607	152100	1710745600	26700	26700	26700	26700	0
220	20230607	152000	1710745600	26700	26700	26700	26700	0
221	20230607	151900	1710745600	26700	26650	26700	26600	451
222	20230607	151800	1698724500	26550	26600	26650	26550	199
223	20230607	151700	1693429400	26650	26650	26700	26650	182
224	20230607	151600	1688573650	26750	26700	26750	26600	249
225	20230607	151500	1681918650	26800	26700	26800	26700	350
226	20230607	151400	1672561850	26700	26650	26700	26550	432
227	20230607	151300	1661049300	26650	26650	26650	26650	0
228	20230607	151200	1661049300	26650	26600	26650	26550	585
229	20230607	151100	1645493650	26650	26650	26700	26650	101
230	20230607	151000	1642799500	26650	26600	26700	26600	484
231	20230607	150900	1629877000	26700	26500	26700	26500	292
232	20230607	150800	1622112750	26600	26550	26600	26550	90
233	20230607	150700	1619720650	26600	26600	26600	26600	70
234	20230607	150600	1617858650	26650	26500	26650	26500	389
235	20230607	150500	1607511200	26500	26450	26500	26450	221
236	20230607	150400	1601665700	26500	26500	26500	26500	215
237	20230607	150300	1595968200	26550	26550	26550	26550	75
238	20230607	150200	1593976950	26600	26600	26600	26600	0
239	20230607	150100	1593976950	26600	26600	26600	26600	180
240	20230607	150000	1589188950	26550	26500	26550	26500	238
241	20230607	145900	1582881900	26550	26500	26550	26500	90
242	20230607	145800	1580495350	26550	26600	26600	26550	183
243	20230607	145700	1575634200	26600	26500	26600	26500	539
244	20230607	145600	1561324850	26550	26550	26550	26500	200
245	20230607	145500	1556015350	26550	26500	26550	26500	173
246	20230607	145400	1551428350	26450	26550	26550	26450	69
247	20230607	145300	1549602300	26500	26500	26500	26500	52
248	20230607	145200	1548224300	26550	26500	26550	26500	74
249	20230607	145100	1546262800	26550	26550	26550	26500	200
250	20230607	145000	1540957800	26500	26450	26500	26450	446
251	20230607	144900	1529143950	26500	26500	26500	26400	376
252	20230607	144800	1519185950	26500	26400	26500	26400	163
253	20230607	144700	1514871250	26450	26400	26450	26400	1078
254	20230607	144600	1486411700	26450	26450	26450	26450	1
255	20230607	144500	1486385250	26450	26450	26450	26450	157
256	20230607	144400	1482232600	26450	26450	26450	26450	65
257	20230607	144300	1480513350	26450	26450	26450	26450	42
258	20230607	144200	1479402450	26450	26450	26450	26450	275
259	20230607	144100	1472128700	26450	26500	26500	26450	201
260	20230607	144000	1466812200	26450	26450	26450	26450	7
261	20230607	143900	1466627050	26450	26450	26450	26450	165
262	20230607	143800	1462262800	26500	26500	26500	26500	1
263	20230607	143700	1462236300	26450	26450	26450	26450	151
264	20230607	143600	1458242350	26450	26500	26500	26450	381
265	20230607	143500	1448158350	26500	26500	26500	26500	3
266	20230607	143400	1448078850	26500	26500	26550	26500	401
267	20230607	143300	1437451850	26550	26550	26550	26550	1
268	20230607	143200	1437425300	26500	26500	26500	26500	635
269	20230607	143100	1420597800	26500	26500	26500	26500	0
270	20230607	143000	1420597800	26500	26450	26500	26450	40
271	20230607	142900	1419537850	26450	26500	26500	26450	50
272	20230607	142800	1418214500	26550	26550	26550	26500	9
273	20230607	142700	1417975600	26600	26600	26600	26600	0
274	20230607	142600	1417975600	26600	26600	26600	26600	1
275	20230607	142500	1417949000	26450	26550	26550	26450	632
276	20230607	142400	1401205750	26550	26600	26600	26550	72
277	20230607	142300	1399294100	26550	26550	26550	26550	61
278	20230607	142200	1397674550	26550	26550	26550	26550	0
279	20230607	142100	1397674550	26550	26550	26550	26550	50
280	20230607	142000	1396347050	26500	26500	26500	26500	33
281	20230607	141900	1395472550	26500	26550	26550	26500	61
282	20230607	141800	1393856000	26500	26550	26600	26500	1101
283	20230607	141700	1364642800	26550	26550	26550	26550	207
284	20230607	141600	1359146950	26550	26550	26550	26550	295
285	20230607	141500	1351314700	26550	26550	26550	26550	32
286	20230607	141400	1350465100	26600	26600	26600	26550	362
287	20230607	141300	1340853850	26600	26600	26600	26600	388
288	20230607	141200	1330533050	26600	26650	26650	26600	802
289	20230607	141100	1309162250	26650	26650	26650	26650	33
290	20230607	141000	1308282800	26650	26650	26650	26650	0
291	20230607	140900	1308282800	26650	26700	26700	26650	144
292	20230607	140800	1304441600	26700	26700	26700	26700	0
293	20230607	140700	1304441600	26700	26700	26700	26650	288
294	20230607	140600	1296755300	26700	26700	26700	26700	33
295	20230607	140500	1295874200	26700	26700	26700	26700	0
296	20230607	140400	1295874200	26700	26750	26750	26700	70
297	20230607	140300	1294005150	26700	26700	26700	26700	1
298	20230607	140200	1293978450	26700	26750	26750	26700	129
299	20230607	140100	1290534100	26750	26750	26750	26750	5
300	20230607	140000	1290400350	26750	26750	26750	26750	0
301	20230607	135900	1290400350	26750	26750	26750	26750	20
302	20230607	135800	1289865350	26750	26750	26750	26750	195
303	20230607	135700	1284649100	26750	26800	26800	26750	100
304	20230607	135600	1281974000	26750	26750	26750	26750	0
305	20230607	135500	1281974000	26750	26750	26750	26750	33
306	20230607	135400	1281091250	26700	26700	26700	26700	75
307	20230607	135300	1279088750	26750	26750	26750	26750	80
308	20230607	135200	1276948750	26700	26750	26750	26700	94
309	20230607	135100	1274438900	26700	26700	26700	26700	0
310	20230607	135000	1274438900	26700	26700	26700	26700	0
311	20230607	134900	1274438900	26700	26700	26700	26700	67
312	20230607	134800	1272650000	26700	26700	26700	26700	33
313	20230607	134700	1271768900	26700	26750	26750	26700	162
314	20230607	134600	1267443450	26700	26700	26700	26700	0
315	20230607	134500	1267443450	26700	26700	26700	26700	59
316	20230607	134400	1265868150	26700	26700	26700	26700	1
317	20230607	134300	1265841450	26700	26700	26700	26700	32
318	20230607	134200	1264987050	26700	26750	26750	26700	119
319	20230607	134100	1261809650	26700	26700	26700	26700	1
320	20230607	134000	1261782950	26750	26750	26750	26750	0
321	20230607	133900	1261782950	26750	26750	26750	26750	17
322	20230607	133800	1261328200	26700	26750	26750	26700	273
323	20230607	133700	1254027100	26750	26800	26800	26750	12
324	20230607	133600	1253706050	26800	26800	26800	26800	12
325	20230607	133500	1253384450	26750	26750	26750	26750	104
326	20230607	133400	1250602450	26750	26800	26800	26750	33
327	20230607	133300	1249718250	26850	26850	26850	26850	0
328	20230607	133200	1249718250	26850	26800	26850	26800	82
329	20230607	133100	1247520600	26800	26800	26800	26800	0
330	20230607	133000	1247520600	26800	26800	26800	26800	140
331	20230607	132900	1243768600	26900	26900	26900	26900	100
332	20230607	132800	1241078600	26900	26900	26900	26900	11
333	20230607	132700	1240782700	26950	26900	26950	26900	84
334	20230607	132600	1238523050	26900	26900	26900	26900	314
335	20230607	132500	1230076450	26850	26850	26850	26850	126
336	20230607	132400	1226693350	26950	26950	26950	26950	0
337	20230607	132300	1226693350	26950	26950	26950	26950	0
338	20230607	132200	1226693350	26950	26900	26950	26800	325
339	20230607	132100	1217958400	26900	26900	26900	26900	12
340	20230607	132000	1217635600	26900	26900	26950	26900	93
341	20230607	131900	1215133850	26900	26900	26900	26900	200
342	20230607	131800	1209753850	26900	26900	26900	26900	100
343	20230607	131700	1207063850	26900	26950	26950	26900	234
344	20230607	131600	1200761750	26950	26950	26950	26950	35
345	20230607	131500	1199818500	26900	26900	26950	26900	74
346	20230607	131400	1197827850	26900	26900	26900	26900	0
347	20230607	131300	1197827850	26900	26900	26900	26900	0
348	20230607	131200	1197827850	26900	26900	26900	26900	63
349	20230607	131100	1196133150	26950	26900	26950	26900	81
350	20230607	131000	1193952700	27000	27000	27000	27000	60
351	20230607	130900	1192332700	27150	27000	27150	27000	83
352	20230607	130800	1190085400	27000	26900	27000	26900	500
353	20230607	130700	1176590050	26950	26950	26950	26950	36
354	20230607	130600	1175619850	26950	27100	27100	26950	267
355	20230607	130500	1168400900	27100	26850	27100	26850	2391
356	20230607	130400	1103883750	26950	26700	26950	26700	335
357	20230607	130300	1094881700	26700	26700	26700	26700	0
358	20230607	130200	1094881700	26700	26700	26700	26700	55
359	20230607	130100	1093413200	26700	26700	26700	26700	32
360	20230607	130000	1092558800	26750	26700	26750	26700	75
361	20230607	125900	1090556250	26750	26750	26750	26750	0
362	20230607	125800	1090556250	26750	26750	26750	26750	0
363	20230607	125700	1090556250	26750	26700	26750	26700	138
364	20230607	125600	1086866400	26700	26650	26750	26650	17
365	20230607	125500	1086412500	26700	26650	26700	26650	60
366	20230607	125400	1084813450	26650	26650	26650	26650	301
367	20230607	125300	1076791800	26650	26650	26650	26650	331
368	20230607	125200	1067970650	26650	26700	26700	26650	489
369	20230607	125100	1054917350	26700	26750	26750	26700	528
370	20230607	125000	1040814700	26700	26750	26750	26700	66
371	20230607	124900	1039051950	26750	26750	26750	26750	50
372	20230607	124800	1037714450	26750	26700	26750	26700	82
373	20230607	124700	1035522550	26750	26750	26750	26750	39
374	20230607	124600	1034479300	26750	26750	26750	26750	10
375	20230607	124500	1034211800	26750	26750	26750	26750	14
376	20230607	124400	1033837300	26750	26800	26800	26750	268
377	20230607	124300	1026662400	26800	26800	26850	26800	134
378	20230607	124200	1023071150	26800	26800	26800	26800	73
379	20230607	124100	1021114750	26800	26800	26800	26800	45
380	20230607	124000	1019908750	26800	26850	26850	26800	688
381	20230607	123900	1001455150	26850	26850	26850	26850	0
382	20230607	123800	1001455150	26850	26900	26950	26850	49
383	20230607	123700	1000139150	26900	26900	26900	26900	100
384	20230607	123600	997449150	26900	26900	26900	26900	10
385	20230607	123500	997180150	26900	26850	26900	26850	119
386	20230607	123400	993982700	26850	26850	26850	26850	85
387	20230607	123300	991700450	26900	26850	26900	26850	71
388	20230607	123200	989794050	26900	26900	26900	26900	100
389	20230607	123100	987104050	26900	26900	26900	26900	40
390	20230607	123000	986028050	26900	26850	26900	26850	60
391	20230607	122900	984417000	26900	26900	26900	26900	106
392	20230607	122800	981565600	26900	26850	26900	26850	60
393	20230607	122700	979952100	26900	26900	26900	26900	445
394	20230607	122600	967981600	26900	26900	26900	26900	205
395	20230607	122500	962467100	26900	26950	26950	26900	153
396	20230607	122400	958346900	26950	26950	26950	26950	1
397	20230607	122300	958319950	26900	26900	26900	26900	229
398	20230607	122200	952159850	26950	26950	26950	26950	0
399	20230607	122100	952159850	26950	26950	26950	26950	40
400	20230607	122000	951081850	26950	26900	26950	26900	114
401	20230607	121900	948014250	26950	26950	26950	26950	1
402	20230607	121800	947987300	26900	26900	26900	26900	76
403	20230607	121700	945942900	26950	26950	26950	26950	1
404	20230607	121600	945915950	26950	26950	26950	26950	588
405	20230607	121500	930069350	26950	26950	26950	26950	96
406	20230607	121400	927482150	27000	27000	27000	27000	38
407	20230607	121300	926456150	26950	26950	26950	26950	75
408	20230607	121200	924434900	27000	27000	27000	27000	22
409	20230607	121100	923840900	27000	27000	27000	27000	53
410	20230607	121000	922409900	27000	27050	27050	27000	907
411	20230607	120900	897917900	27050	27050	27050	27050	1
412	20230607	120800	897890850	27000	27000	27000	27000	268
413	20230607	120700	890654850	27050	27050	27050	27050	10
414	20230607	120600	890384350	27050	27050	27050	27050	51
415	20230607	120500	889004800	27050	27050	27050	27050	33
416	20230607	120400	888112150	27050	27050	27050	27050	0
417	20230607	120300	888112150	27050	27100	27100	27050	171
418	20230607	120200	883486450	27100	27100	27100	27100	11
419	20230607	120100	883188350	27100	27100	27100	27100	0
420	20230607	120000	883188350	27100	27100	27100	27100	322
421	20230607	115900	874462150	27150	27150	27150	27150	0
422	20230607	115800	874462150	27150	27100	27150	27100	77
423	20230607	115700	872374950	27100	27150	27150	27100	83
424	20230607	115600	870125600	27150	27150	27150	27150	28
425	20230607	115500	869365400	27150	27150	27150	27100	14
426	20230607	115400	868985450	27150	27150	27150	27150	0
427	20230607	115300	868985450	27150	27150	27150	27150	239
428	20230607	115200	862496600	27150	27200	27200	27150	31
429	20230607	115100	861654900	27150	27150	27150	27150	0
430	20230607	115000	861654900	27150	27200	27200	27150	202
431	20230607	114900	856163700	27200	27200	27200	27200	1
432	20230607	114800	856136500	27200	27200	27200	27200	93
433	20230607	114700	853606900	27250	27250	27250	27250	1
434	20230607	114600	853579650	27250	27250	27250	27250	1
435	20230607	114500	853552400	27200	27200	27200	27200	268
436	20230607	114400	846262800	27200	27200	27200	27200	1
437	20230607	114300	846235600	27150	27150	27150	27150	167
438	20230607	114200	841701550	27150	27150	27150	27150	1
439	20230607	114100	841674400	27100	27100	27100	27100	0
440	20230607	114000	841674400	27100	27050	27100	27050	190
441	20230607	113900	836533500	27000	27000	27000	27000	1
442	20230607	113800	836506500	27000	27100	27100	27000	707
443	20230607	113700	817382000	27100	27050	27100	27050	107
444	20230607	113600	814487600	27050	27050	27050	27050	158
445	20230607	113500	810213700	27050	27050	27050	27050	67
446	20230607	113400	808401350	27050	27050	27050	27050	33
447	20230607	113300	807508700	27100	27100	27100	27100	97
448	20230607	113200	804880000	27100	27100	27100	27050	406
449	20230607	113100	793897400	27050	27050	27050	27050	0
450	20230607	113000	793897400	27050	27100	27150	27050	186
451	20230607	112900	788860500	27100	27150	27150	27100	1990
452	20230607	112800	734900850	27150	27200	27200	27150	160
453	20230607	112700	730556800	27150	27150	27150	27150	89
454	20230607	112600	728140450	27150	27150	27150	27150	0
455	20230607	112500	728140450	27150	27200	27200	27150	72
456	20230607	112400	726185100	27350	27200	27350	27200	597
457	20230607	112300	709879350	27300	27300	27300	27300	0
458	20230607	112200	709879350	27300	27200	27300	27200	500
459	20230607	112100	696240700	27150	27150	27150	27150	0
460	20230607	112000	696240700	27150	27150	27200	27150	92
461	20230607	111900	693742850	27200	27200	27200	27200	30
462	20230607	111800	692926850	27150	27150	27150	27150	60
463	20230607	111700	691297850	27150	27150	27150	27150	20
464	20230607	111600	690754850	27150	27150	27150	27150	532
465	20230607	111500	676311050	27200	27250	27250	27200	100
466	20230607	111400	673586100	27250	27250	27250	27250	1
467	20230607	111300	673558850	27250	27250	27250	27200	732
468	20230607	111200	653647700	27200	27250	27250	27200	109
469	20230607	111100	650678050	27250	27250	27250	27250	215
470	20230607	111000	644819300	27300	27300	27300	27300	1
471	20230607	110900	644792000	27250	27250	27250	27250	14
472	20230607	110800	644410500	27250	27250	27250	27250	25
473	20230607	110700	643729250	27350	27300	27350	27300	77
474	20230607	110600	641624950	27350	27350	27350	27350	1
475	20230607	110500	641597600	27200	27400	27400	27200	1051
476	20230607	110400	612976700	27400	27400	27400	27400	172
477	20230607	110300	608263900	27400	27400	27400	27400	134
478	20230607	110200	604592300	27400	27300	27400	27300	60
479	20230607	110100	602950250	27300	27300	27300	27300	33
480	20230607	110000	602049350	27300	27250	27300	27250	3
481	20230607	105900	601967550	27250	27250	27250	27250	603
482	20230607	105800	585535800	27300	27300	27300	27300	80
483	20230607	105700	583351800	27300	27400	27400	27300	246
484	20230607	105600	576625300	27400	27350	27400	27350	252
485	20230607	105500	569726550	27300	27300	27300	27300	0
486	20230607	105400	569726550	27300	27300	27300	27300	147
487	20230607	105300	565713450	27300	27250	27300	27250	3
488	20230607	105200	565631650	27250	27250	27300	27250	281
489	20230607	105100	557964300	27200	27200	27200	27200	173
490	20230607	105000	553258700	27100	27100	27100	27100	0
491	20230607	104900	553258700	27100	27100	27150	27100	574
492	20230607	104800	537674700	27100	27100	27100	27100	107
493	20230607	104700	534775000	27050	27050	27050	27050	33
494	20230607	104600	533882350	27050	27050	27050	27050	0
495	20230607	104500	533882350	27050	27050	27050	27050	0
496	20230607	104400	533882350	27050	27050	27050	27050	0
497	20230607	104300	533882350	27050	27050	27050	27000	183
498	20230607	104200	528937200	27000	27000	27000	27000	0
499	20230607	104100	528937200	27000	27100	27100	27000	80
500	20230607	104000	526776900	27100	27100	27100	27100	2
501	20230607	103900	526722700	27000	27050	27050	27000	107
502	20230607	103800	523828800	27050	27050	27050	27050	1
503	20230607	103700	523801750	27050	27050	27050	27050	106
504	20230607	103600	520934450	27050	27050	27050	27050	517
505	20230607	103500	506949600	27050	27050	27050	27050	176
506	20230607	103400	502188800	27050	27050	27050	27050	36
507	20230607	103300	501215000	27050	27050	27050	27050	167
508	20230607	103200	496697650	27050	27050	27050	27050	109
509	20230607	103100	493749200	27100	27100	27100	27100	42
510	20230607	103000	492611000	27050	27050	27050	27050	33
511	20230607	102900	491718350	27000	27000	27000	27000	481
512	20230607	102800	478731350	26950	26950	26950	26950	0
513	20230607	102700	478731350	26950	26950	26950	26950	202
514	20230607	102600	473287450	26950	26950	26950	26950	0
515	20230607	102500	473287450	26950	26950	26950	26950	91
516	20230607	102400	470835000	26950	26950	27000	26950	92
517	20230607	102300	468355550	26950	26950	26950	26950	34
518	20230607	102200	467439250	26950	27000	27000	26950	215
519	20230607	102100	461636300	27000	27000	27000	27000	614
520	20230607	102000	445058300	27000	27050	27050	27000	325
521	20230607	101900	436283250	27000	27000	27000	27000	0
522	20230607	101800	436283250	27000	27000	27000	27000	0
523	20230607	101700	436283250	27000	27000	27000	27000	300
524	20230607	101600	428183250	27000	27100	27100	27000	160
525	20230607	101500	423851200	27100	27100	27100	27000	176
526	20230607	101400	419082200	27100	27100	27100	27100	22
527	20230607	101300	418486000	27050	27050	27050	27050	32
528	20230607	101200	417620400	27000	27000	27000	27000	119
529	20230607	101100	414407400	27000	27000	27000	27000	45
530	20230607	101000	413192400	27100	27050	27100	27050	88
531	20230607	100900	410808000	27100	27100	27100	27100	100
532	20230607	100800	408098000	27100	27100	27100	27100	100
533	20230607	100700	405388000	27100	26950	27100	26900	203
534	20230607	100600	399924250	26900	26900	26900	26900	66
535	20230607	100500	398148850	26900	26900	26900	26900	199
536	20230607	100400	392795750	27000	27050	27050	27000	140
537	20230607	100300	389011250	27050	27050	27050	27050	102
538	20230607	100200	386252150	27050	26900	27050	26850	505
539	20230607	100100	372668200	26900	26900	26900	26900	0
540	20230607	100000	372668200	26900	27000	27100	26900	504
541	20230607	095900	359018050	26900	26900	26900	26900	0
542	20230607	095800	359018050	26900	27000	27050	26900	822
543	20230607	095700	336800950	27000	26850	27000	26850	1021
544	20230607	095600	309244550	26850	26850	26850	26850	0
545	20230607	095500	309244550	26850	26800	26850	26800	59
546	20230607	095400	307662850	26800	26800	26800	26750	255
547	20230607	095300	300834100	26800	26800	26800	26800	0
548	20230607	095200	300834100	26800	26800	26800	26800	1
549	20230607	095100	300807300	26750	26750	26750	26750	0
550	20230607	095000	300807300	26750	26800	26800	26750	121
551	20230607	094900	297565500	26950	26850	26950	26800	106
552	20230607	094800	294718450	26800	26700	26800	26700	160
553	20230607	094700	290444550	26700	26700	26700	26700	0
554	20230607	094600	290444550	26700	26700	26700	26700	13
555	20230607	094500	290097450	26650	26700	26700	26650	18
556	20230607	094400	289616900	26700	26700	26700	26700	53
557	20230607	094300	288201800	26700	26750	26750	26700	685
558	20230607	094200	269911400	26750	26750	26750	26750	1
559	20230607	094100	269884650	26700	26750	26750	26700	10
560	20230607	094000	269617200	26800	26800	26800	26800	1
561	20230607	093900	269590400	26750	26750	26750	26750	244
562	20230607	093800	263063400	26750	26750	26750	26750	78
563	20230607	093700	260976900	26750	26750	26750	26750	0
564	20230607	093600	260976900	26750	26700	26750	26700	25
565	20230607	093500	260308900	26700	26750	26750	26700	6
566	20230607	093400	260148650	26700	26700	26700	26700	159
567	20230607	093300	255903350	26750	26700	26750	26700	173
568	20230607	093200	251278100	26750	26750	26750	26750	0
569	20230607	093100	251278100	26750	26750	26750	26750	0
570	20230607	093000	251278100	26750	26850	26850	26750	151
571	20230607	092900	247223850	26850	26850	26850	26850	0
572	20230607	092800	247223850	26850	26850	26850	26850	20
573	20230607	092700	246686850	26700	26850	26900	26700	701
574	20230607	092600	227870400	26900	26850	26900	26850	621
575	20230607	092500	211170300	26800	26650	26800	26650	105
576	20230607	092400	208359300	26600	26650	26650	26600	27
577	20230607	092300	207639800	26600	26600	26600	26550	106
578	20230607	092200	204821350	26600	26550	26600	26550	31
579	20230607	092100	203996900	26600	26600	26600	26600	121
580	20230607	092000	200778300	26600	26600	26650	26600	225
581	20230607	091900	194793250	26700	26600	26750	26600	375
582	20230607	091800	184805000	26650	26700	26850	26650	932
583	20230607	091700	159951550	26850	26750	26850	26750	33
584	20230607	091600	159068700	26800	26950	26950	26800	442
585	20230607	091500	147208650	26950	26850	27000	26850	143
586	20230607	091400	143355400	26800	26800	26800	26800	148
587	20230607	091300	139389000	26800	26700	26800	26700	61
588	20230607	091200	137760000	26700	26650	26700	26650	91
589	20230607	091100	135332350	26650	26700	26700	26650	257
590	20230607	091000	128479700	26700	26800	26800	26700	190
591	20230607	090900	123400150	26700	26800	27250	26700	1433
592	20230607	090800	84966450	26900	26800	26900	26800	438
593	20230607	090700	73226550	26800	26850	26950	26800	279
594	20230607	090600	65738450	26900	26900	26900	26900	403
595	20230607	090500	54897750	26950	26950	26950	26950	1
596	20230607	090400	54870800	26950	26950	26950	26950	363
597	20230607	090300	45087950	26950	26950	26950	26900	260
598	20230607	090200	38083950	26900	27100	27100	26900	799
599	20230607	090100	16522350	27100	27100	27100	27000	533
600	20230607	090000	2086700	27100	27100	27100	27100	77