KissMeData/239890/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	184300	1137487550	24000	24000	24000	24000	350
3	20230622	184200	1137487550	24000	24000	24000	24000	0
4	20230622	184100	1137487550	24000	24000	24000	24000	0
5	20230622	184000	1137487550	24000	24000	24000	24000	0
6	20230622	183900	1137487550	24000	24000	24000	24000	0
7	20230622	183800	1137487550	24000	24000	24000	24000	0
8	20230622	183700	1137487550	24000	24000	24000	24000	0
9	20230622	183600	1137487550	24000	24000	24000	24000	0
10	20230622	183500	1137487550	24000	24000	24000	24000	0
11	20230622	183400	1137487550	24000	24000	24000	24000	0
12	20230622	183300	1137487550	24000	24000	24000	24000	0
13	20230622	183200	1137487550	24000	24000	24000	24000	0
14	20230622	183100	1137487550	24000	24000	24000	24000	0
15	20230622	183000	1137487550	24000	24000	24000	24000	0
16	20230622	182900	1137487550	24000	24000	24000	24000	0
17	20230622	182800	1137487550	24000	24000	24000	24000	0
18	20230622	182700	1137487550	24000	24000	24000	24000	0
19	20230622	182600	1137487550	24000	24000	24000	24000	0
20	20230622	182500	1137487550	24000	24000	24000	24000	0
21	20230622	182400	1137487550	24000	24000	24000	24000	0
22	20230622	182300	1137487550	24000	24000	24000	24000	0
23	20230622	182200	1137487550	24000	24000	24000	24000	0
24	20230622	182100	1137487550	24000	24000	24000	24000	0
25	20230622	182000	1137487550	24000	24000	24000	24000	0
26	20230622	181900	1137487550	24000	24000	24000	24000	0
27	20230622	181800	1137487550	24000	24000	24000	24000	0
28	20230622	181700	1137487550	24000	24000	24000	24000	0
29	20230622	181600	1137487550	24000	24000	24000	24000	0
30	20230622	181500	1137487550	24000	24000	24000	24000	0
31	20230622	181400	1137487550	24000	24000	24000	24000	0
32	20230622	181300	1137487550	24000	24000	24000	24000	350
33	20230622	181200	1137487550	24000	24000	24000	24000	0
34	20230622	181100	1137487550	24000	24000	24000	24000	0
35	20230622	181000	1137487550	24000	24000	24000	24000	0
36	20230622	180900	1137487550	24000	24000	24000	24000	0
37	20230622	180800	1137487550	24000	24000	24000	24000	0
38	20230622	180700	1137487550	24000	24000	24000	24000	0
39	20230622	180600	1137487550	24000	24000	24000	24000	0
40	20230622	180500	1137487550	24000	24000	24000	24000	0
41	20230622	180400	1137487550	24000	24000	24000	24000	0
42	20230622	180300	1137487550	24000	24000	24000	24000	0
43	20230622	180200	1137487550	24000	24000	24000	24000	0
44	20230622	180100	1137487550	24000	24000	24000	24000	0
45	20230622	180000	1137487550	24000	24000	24000	24000	0
46	20230622	175900	1137487550	24000	24000	24000	24000	0
47	20230622	175800	1137487550	24000	24000	24000	24000	0
48	20230622	175700	1137487550	24000	24000	24000	24000	0
49	20230622	175600	1137487550	24000	24000	24000	24000	0
50	20230622	175500	1137487550	24000	24000	24000	24000	0
51	20230622	175400	1137487550	24000	24000	24000	24000	0
52	20230622	175300	1137487550	24000	24000	24000	24000	0
53	20230622	175200	1137487550	24000	24000	24000	24000	0
54	20230622	175100	1137487550	24000	24000	24000	24000	0
55	20230622	175000	1137487550	24000	24000	24000	24000	0
56	20230622	174900	1137487550	24000	24000	24000	24000	0
57	20230622	174800	1137487550	24000	24000	24000	24000	0
58	20230622	174700	1137487550	24000	24000	24000	24000	0
59	20230622	174600	1137487550	24000	24000	24000	24000	0
60	20230622	174500	1137487550	24000	24000	24000	24000	0
61	20230622	174400	1137487550	24000	24000	24000	24000	0
62	20230622	174300	1137487550	24000	24000	24000	24000	350
63	20230622	174200	1137487550	24000	24000	24000	24000	0
64	20230622	174100	1137487550	24000	24000	24000	24000	0
65	20230622	174000	1137487550	24000	24000	24000	24000	0
66	20230622	173900	1137487550	24000	24000	24000	24000	0
67	20230622	173800	1137487550	24000	24000	24000	24000	0
68	20230622	173700	1137487550	24000	24000	24000	24000	0
69	20230622	173600	1137487550	24000	24000	24000	24000	0
70	20230622	173500	1137487550	24000	24000	24000	24000	0
71	20230622	173400	1137487550	24000	24000	24000	24000	0
72	20230622	173300	1137487550	24000	24000	24000	24000	0
73	20230622	173200	1137487550	24000	24000	24000	24000	0
74	20230622	173100	1137487550	24000	24000	24000	24000	0
75	20230622	173000	1137487550	24000	24000	24000	24000	0
76	20230622	172900	1137487550	24000	24000	24000	24000	0
77	20230622	172800	1137487550	24000	24000	24000	24000	0
78	20230622	172700	1137487550	24000	24000	24000	24000	0
79	20230622	172600	1137487550	24000	24000	24000	24000	0
80	20230622	172500	1137487550	24000	24000	24000	24000	0
81	20230622	172400	1137487550	24000	24000	24000	24000	0
82	20230622	172300	1137487550	24000	24000	24000	24000	0
83	20230622	172200	1137487550	24000	24000	24000	24000	0
84	20230622	172100	1137487550	24000	24000	24000	24000	0
85	20230622	172000	1137487550	24000	24000	24000	24000	0
86	20230622	171900	1137487550	24000	24000	24000	24000	0
87	20230622	171800	1137487550	24000	24000	24000	24000	0
88	20230622	171700	1137487550	24000	24000	24000	24000	0
89	20230622	171600	1137487550	24000	24000	24000	24000	0
90	20230622	171500	1137487550	24000	24000	24000	24000	0
91	20230622	171400	1137487550	24000	24000	24000	24000	0
92	20230622	171300	1137487550	24000	24000	24000	24000	350
93	20230622	171200	1137487550	24000	24000	24000	24000	0
94	20230622	171100	1137487550	24000	24000	24000	24000	0
95	20230622	171000	1137487550	24000	24000	24000	24000	0
96	20230622	170900	1137487550	24000	24000	24000	24000	0
97	20230622	170800	1137487550	24000	24000	24000	24000	0
98	20230622	170700	1137487550	24000	24000	24000	24000	0
99	20230622	170600	1137487550	24000	24000	24000	24000	0
100	20230622	170500	1137487550	24000	24000	24000	24000	0
101	20230622	170400	1137487550	24000	24000	24000	24000	0
102	20230622	170300	1137487550	24000	24000	24000	24000	0
103	20230622	170200	1137487550	24000	24000	24000	24000	0
104	20230622	170100	1137487550	24000	24000	24000	24000	0
105	20230622	170000	1137487550	24000	24000	24000	24000	0
106	20230622	165900	1137487550	24000	24000	24000	24000	0
107	20230622	165800	1137487550	24000	24000	24000	24000	0
108	20230622	165700	1137487550	24000	24000	24000	24000	0
109	20230622	165600	1137487550	24000	24000	24000	24000	0
110	20230622	165500	1137487550	24000	24000	24000	24000	0
111	20230622	165400	1137487550	24000	24000	24000	24000	0
112	20230622	165300	1137487550	24000	24000	24000	24000	0
113	20230622	165200	1137487550	24000	24000	24000	24000	0
114	20230622	165100	1137487550	24000	24000	24000	24000	0
115	20230622	165000	1137487550	24000	24000	24000	24000	0
116	20230622	164900	1137487550	24000	24000	24000	24000	0
117	20230622	164800	1137487550	24000	24000	24000	24000	0
118	20230622	164700	1137487550	24000	24000	24000	24000	0
119	20230622	164600	1137487550	24000	24000	24000	24000	0
120	20230622	164500	1137487550	24000	24000	24000	24000	0
121	20230622	164400	1137487550	24000	24000	24000	24000	0
122	20230622	164300	1137487550	24000	24000	24000	24000	350
123	20230622	164200	1137487550	24000	24000	24000	24000	0
124	20230622	164100	1137487550	24000	24000	24000	24000	0
125	20230622	164000	1137487550	24000	24000	24000	24000	0
126	20230622	163900	1137487550	24000	24000	24000	24000	0
127	20230622	163800	1137487550	24000	24000	24000	24000	0
128	20230622	163700	1137487550	24000	24000	24000	24000	0
129	20230622	163600	1137487550	24000	24000	24000	24000	0
130	20230622	163500	1137487550	24000	24000	24000	24000	0
131	20230622	163400	1137487550	24000	24000	24000	24000	0
132	20230622	163300	1137487550	24000	24000	24000	24000	0
133	20230622	163200	1137487550	24000	24000	24000	24000	0
134	20230622	163100	1137487550	24000	24000	24000	24000	0
135	20230622	163000	1137487550	24000	24000	24000	24000	0
136	20230622	162900	1137487550	24000	24000	24000	24000	0
137	20230622	162800	1137487550	24000	24000	24000	24000	0
138	20230622	162700	1137487550	24000	24000	24000	24000	0
139	20230622	162600	1137487550	24000	24000	24000	24000	0
140	20230622	162500	1137487550	24000	24000	24000	24000	0
141	20230622	162400	1137487550	24000	24000	24000	24000	0
142	20230622	162300	1137487550	24000	24000	24000	24000	0
143	20230622	162200	1137487550	24000	24000	24000	24000	0
144	20230622	162100	1137487550	24000	24000	24000	24000	0
145	20230622	162000	1137487550	24000	24000	24000	24000	0
146	20230622	161900	1137487550	24000	24000	24000	24000	0
147	20230622	161800	1137487550	24000	24000	24000	24000	0
148	20230622	161700	1137487550	24000	24000	24000	24000	0
149	20230622	161600	1137487550	24000	24000	24000	24000	0
150	20230622	161500	1137487550	24000	24000	24000	24000	0
151	20230622	161400	1137487550	24000	24000	24000	24000	0
152	20230622	161300	1137487550	24000	24000	24000	24000	350
153	20230622	161200	1137487550	24000	24000	24000	24000	0
154	20230622	161100	1137487550	24000	24000	24000	24000	0
155	20230622	161000	1137487550	24000	24000	24000	24000	0
156	20230622	160900	1137487550	24000	24000	24000	24000	0
157	20230622	160800	1137487550	24000	24000	24000	24000	0
158	20230622	160700	1137487550	24000	24000	24000	24000	0
159	20230622	160600	1137487550	24000	24000	24000	24000	0
160	20230622	160500	1137487550	24000	24000	24000	24000	0
161	20230622	160400	1137487550	24000	24000	24000	24000	0
162	20230622	160300	1137487550	24000	24000	24000	24000	0
163	20230622	160200	1137487550	24000	24000	24000	24000	0
164	20230622	160100	1137487550	24000	24000	24000	24000	0
165	20230622	160000	1137487550	24000	24000	24000	24000	0
166	20230622	155900	1137487550	24000	24000	24000	24000	0
167	20230622	155800	1137487550	24000	24000	24000	24000	0
168	20230622	155700	1137487550	24000	24000	24000	24000	0
169	20230622	155600	1137487550	24000	24000	24000	24000	0
170	20230622	155500	1137487550	24000	24000	24000	24000	0
171	20230622	155400	1137487550	24000	24000	24000	24000	0
172	20230622	155300	1137487550	24000	24000	24000	24000	0
173	20230622	155200	1137487550	24000	24000	24000	24000	0
174	20230622	155100	1137487550	24000	24000	24000	24000	0
175	20230622	155000	1137487550	24000	24000	24000	24000	0
176	20230622	154900	1137487550	24000	24000	24000	24000	0
177	20230622	154800	1137487550	24000	24000	24000	24000	0
178	20230622	154700	1137487550	24000	24000	24000	24000	0
179	20230622	154600	1137487550	24000	24000	24000	24000	0
180	20230622	154500	1137487550	24000	24000	24000	24000	0
181	20230622	154400	1137487550	24000	24000	24000	24000	0
182	20230622	154300	1137487550	24000	24000	24000	24000	350
183	20230622	154200	1137487550	24000	24000	24000	24000	0
184	20230622	154100	1137487550	24000	24000	24000	24000	0
185	20230622	154000	1137487550	24000	24000	24000	24000	0
186	20230622	153900	1137487550	24000	24000	24000	24000	0
187	20230622	153800	1137487550	24000	24000	24000	24000	0
188	20230622	153700	1137487550	24000	24000	24000	24000	0
189	20230622	153600	1137487550	24000	24000	24000	24000	0
190	20230622	153500	1137487550	24000	24000	24000	24000	0
191	20230622	153400	1137487550	24000	24000	24000	24000	0
192	20230622	153300	1137487550	24000	24000	24000	24000	0
193	20230622	153200	1137487550	24000	24000	24000	24000	0
194	20230622	153100	1137487550	24000	24000	24000	24000	0
195	20230622	153000	1137487550	24000	24000	24000	24000	350
196	20230622	152900	1129087550	24050	24050	24050	24050	0
197	20230622	152800	1129087550	24050	24050	24050	24050	0
198	20230622	152700	1129087550	24050	24050	24050	24050	0
199	20230622	152600	1129087550	24050	24050	24050	24050	0
200	20230622	152500	1129087550	24050	24050	24050	24050	0
201	20230622	152400	1129087550	24050	24050	24050	24050	0
202	20230622	152300	1129087550	24050	24050	24050	24050	0
203	20230622	152200	1129087550	24050	24050	24050	24050	0
204	20230622	152100	1129087550	24050	24050	24050	24050	0
205	20230622	152000	1129087550	24050	24050	24050	24050	0
206	20230622	151900	1129087550	24050	24050	24050	24050	395
207	20230622	151800	1119587800	24100	24050	24100	24050	112
208	20230622	151700	1116894150	24050	24000	24050	24000	437
209	20230622	151600	1106404500	24050	24050	24050	24050	25
210	20230622	151500	1105803250	24050	24100	24100	24050	19
211	20230622	151400	1105345850	24050	24050	24150	24050	456
212	20230622	151300	1094358650	24050	24100	24100	24050	367
213	20230622	151200	1085528950	24050	24050	24050	24050	10
214	20230622	151100	1085288450	24100	24100	24100	24100	8
215	20230622	151000	1085095650	24050	24100	24100	24050	16
216	20230622	150900	1084710300	24100	24100	24100	24100	11
217	20230622	150800	1084445200	24050	24100	24100	24050	4
218	20230622	150700	1084348950	24100	24100	24100	24100	9
219	20230622	150600	1084132050	24050	24100	24100	24050	5
220	20230622	150500	1084011750	24100	24100	24100	24050	11
221	20230622	150400	1083746700	24050	24100	24100	24050	155
222	20230622	150300	1080018900	24100	24100	24100	24100	11
223	20230622	150200	1079753800	24050	24100	24100	24050	44
224	20230622	150100	1078695550	24100	24100	24100	24100	8
225	20230622	150000	1078502750	24100	24100	24100	24000	37
226	20230622	145900	1077612450	24100	24050	24100	24050	23
227	20230622	145800	1077058700	24050	24000	24050	24000	16
228	20230622	145700	1076674050	24000	24050	24050	24000	121
229	20230622	145600	1073770000	24050	24000	24050	24000	13
230	20230622	145500	1073457550	24000	24050	24050	24000	298
231	20230622	145400	1066305500	24000	24050	24050	24000	152
232	20230622	145300	1062656900	24000	24050	24050	24000	11
233	20230622	145200	1062392500	24000	24050	24050	24000	22
234	20230622	145100	1061863900	24000	24050	24050	24000	5
235	20230622	145000	1061743850	24050	24050	24050	24000	304
236	20230622	144900	1054433150	24050	24100	24100	24050	7
237	20230622	144800	1054264650	24100	24100	24100	24100	10
238	20230622	144700	1054023650	24100	24050	24100	24050	4
239	20230622	144600	1053927400	24100	24100	24100	24100	109
240	20230622	144500	1051300500	24100	24100	24100	24050	10
241	20230622	144400	1051059700	24100	24100	24100	24100	9
242	20230622	144300	1050842800	24100	24100	24100	24050	167
243	20230622	144200	1046824550	24100	24100	24100	24100	1
244	20230622	144100	1046800450	24100	24100	24100	24050	14
245	20230622	144000	1046463250	24100	24100	24100	24100	1
246	20230622	143900	1046439150	24100	24100	24100	24050	13
247	20230622	143800	1046126000	24100	24100	24100	24100	21
248	20230622	143700	1045619900	24100	24100	24100	24050	13
249	20230622	143600	1045306800	24100	24100	24100	24100	1
250	20230622	143500	1045282700	24100	24050	24100	24050	12
251	20230622	143400	1044993650	24100	24100	24100	24100	15
252	20230622	143300	1044632150	24100	24050	24100	24050	214
253	20230622	143200	1039484950	24100	24100	24100	24100	1
254	20230622	143100	1039460850	24100	24100	24100	24100	8
255	20230622	143000	1039268050	24000	24050	24050	24000	6
256	20230622	142900	1039123950	24100	24050	24100	24000	77
257	20230622	142800	1037275000	24000	24050	24100	24000	45
258	20230622	142700	1036192700	24100	24100	24100	24050	4
259	20230622	142600	1036096400	24000	24100	24100	24000	173
260	20230622	142500	1031934250	24100	24100	24100	24050	11
261	20230622	142400	1031669550	24050	24100	24100	24050	96
262	20230622	142300	1029360300	24100	24100	24100	24100	37
263	20230622	142200	1028468600	24100	24100	24100	24050	14
264	20230622	142100	1028131400	24100	24050	24100	24050	102
265	20230622	142000	1025678200	24100	24050	24100	24050	119
266	20230622	141900	1022814450	24100	24100	24100	24100	6
267	20230622	141800	1022669850	24100	24100	24100	24050	25
268	20230622	141700	1022067550	24100	24100	24100	24100	1
269	20230622	141600	1022043450	24100	24050	24100	24000	64
270	20230622	141500	1020501400	24100	24050	24100	24050	10
271	20230622	141400	1020260800	24050	23950	24050	23950	307
272	20230622	141300	1012892900	24000	24000	24000	24000	1
273	20230622	141200	1012868900	24000	24050	24050	23950	16
274	20230622	141100	1012484950	24050	24050	24050	24050	8
275	20230622	141000	1012292550	24050	23950	24050	23950	8
276	20230622	140900	1012100600	23950	24100	24100	23950	73
277	20230622	140800	1010346100	24000	24050	24050	24000	3
278	20230622	140700	1010274050	23950	24100	24100	23950	305
279	20230622	140600	1002955450	24100	24100	24100	24000	12
280	20230622	140500	1002667250	24000	24100	24100	24000	62
281	20230622	140400	1001178300	24100	24100	24100	24100	0
282	20230622	140300	1001178300	24100	24100	24100	24000	14
283	20230622	140200	1000841250	24100	24100	24100	24100	0
284	20230622	140100	1000841250	24100	24100	24100	24050	18
285	20230622	140000	1000407600	24100	24100	24100	24100	6
286	20230622	135900	1000263000	24000	24100	24100	24000	5
287	20230622	135800	1000142850	24100	24100	24100	24100	1
288	20230622	135700	1000118750	24100	24050	24100	24000	13
289	20230622	135600	999805800	24100	24100	24100	24100	9
290	20230622	135500	999588900	24000	24050	24050	24000	3
291	20230622	135400	999516850	24100	24100	24100	24100	9
292	20230622	135300	999299950	24000	24000	24000	24000	4
293	20230622	135200	999203950	24050	24050	24050	24050	168
294	20230622	135100	995163550	23950	24000	24000	23950	3
295	20230622	135000	995091650	24050	23950	24050	23950	34
296	20230622	134900	994276700	23950	23950	23950	23950	59
297	20230622	134800	992863650	23950	23950	24000	23950	55
298	20230622	134700	991546000	23950	24000	24000	23950	58
299	20230622	134600	990154700	24000	24000	24050	24000	55
300	20230622	134500	988834250	24000	24000	24000	24000	65
301	20230622	134400	987274250	24000	24050	24050	24000	66
302	20230622	134300	985689300	24050	24000	24100	24000	175
303	20230622	134200	981477300	24000	24000	24100	24000	94
304	20230622	134100	979220750	24000	24050	24100	24000	72
305	20230622	134000	977492100	24000	24000	24100	24000	43
306	20230622	133900	976460000	24000	24050	24100	24000	20
307	20230622	133800	975979450	24100	24050	24100	24000	275
308	20230622	133700	969366750	24000	24000	24050	24000	27
309	20230622	133600	968718300	24050	24050	24100	24000	38
310	20230622	133500	967805150	24100	24150	24150	24100	15
311	20230622	133400	967443600	24050	24100	24100	24050	24
312	20230622	133300	966865400	24100	24050	24100	24050	6
313	20230622	133200	966721050	24050	24050	24050	24050	0
314	20230622	133100	966721050	24050	24050	24050	24050	64
315	20230622	133000	965181850	24050	24050	24050	24050	0
316	20230622	132900	965181850	24050	24050	24050	24050	265
317	20230622	132800	958808600	24100	24100	24100	24100	30
318	20230622	132700	958085600	24100	24050	24100	24050	11
319	20230622	132600	957820600	24050	24050	24050	24050	321
320	20230622	132500	950100550	24100	24100	24100	24100	9
321	20230622	132400	949883650	24100	24100	24100	24100	0
322	20230622	132300	949883650	24100	24100	24100	24100	0
323	20230622	132200	949883650	24100	24050	24100	24050	10
324	20230622	132100	949643100	24050	23950	24050	23950	384
325	20230622	132000	940425300	24050	24050	24050	24050	0
326	20230622	131900	940425300	24050	24000	24050	23950	77
327	20230622	131800	938578550	24050	24050	24050	24050	0
328	20230622	131700	938578550	24050	24050	24050	24050	1
329	20230622	131600	938554500	24050	24050	24050	24050	0
330	20230622	131500	938554500	24050	24050	24050	24050	0
331	20230622	131400	938554500	24050	24050	24050	24050	0
332	20230622	131300	938554500	24050	23950	24050	23950	19
333	20230622	131200	938099350	24050	24050	24050	24050	0
334	20230622	131100	938099350	24050	24050	24050	24050	1
335	20230622	131000	938075300	23950	24000	24000	23950	100
336	20230622	130900	935677250	24050	24050	24050	24050	0
337	20230622	130800	935677250	24050	24050	24050	24050	0
338	20230622	130700	935677250	24050	24050	24050	24050	20
339	20230622	130600	935196250	24050	24050	24050	24050	32
340	20230622	130500	934426650	24050	24050	24050	24050	0
341	20230622	130400	934426650	24050	24050	24050	24050	1
342	20230622	130300	934402600	24050	24050	24050	24050	2
343	20230622	130200	934354500	24050	24050	24050	24050	1
344	20230622	130100	934330450	23900	23950	24050	23900	1368
345	20230622	130000	901615850	24050	24000	24050	24000	63
346	20230622	125900	900103750	24050	24050	24050	24050	0
347	20230622	125800	900103750	24050	24050	24050	24050	0
348	20230622	125700	900103750	24050	24050	24050	24050	0
349	20230622	125600	900103750	24050	24050	24050	24000	29
350	20230622	125500	899407200	24000	24000	24000	24000	122
351	20230622	125400	896479200	24050	24050	24050	24050	0
352	20230622	125300	896479200	24050	24050	24050	24050	0
353	20230622	125200	896479200	24050	24050	24050	24050	2
354	20230622	125100	896431100	24050	24000	24050	24000	71
355	20230622	125000	894724400	24000	24000	24000	24000	41
356	20230622	124900	893740400	24050	24050	24050	24050	2
357	20230622	124800	893692300	24050	24050	24050	24050	1
358	20230622	124700	893668250	24000	24000	24050	24000	51
359	20230622	124600	892444200	24050	24050	24050	24050	0
360	20230622	124500	892444200	24050	24050	24050	24050	0
361	20230622	124400	892444200	24050	24050	24050	24050	5
362	20230622	124300	892323950	24050	24050	24050	24050	5
363	20230622	124200	892203700	24050	24050	24050	24050	2
364	20230622	124100	892155600	24100	24050	24100	24050	4
365	20230622	124000	892059350	24000	24000	24000	24000	25
366	20230622	123900	891459350	24100	24100	24100	24100	0
367	20230622	123800	891459350	24100	24050	24100	24050	4
368	20230622	123700	891363050	24100	24050	24100	24050	3
369	20230622	123600	891290850	23950	23950	23950	23950	61
370	20230622	123500	889829900	23950	23950	23950	23950	47
371	20230622	123400	888704250	23900	23900	23900	23900	0
372	20230622	123300	888704250	23900	23950	23950	23900	30
373	20230622	123200	887986250	23950	23950	23950	23950	5
374	20230622	123100	887866500	23950	23950	23950	23950	0
375	20230622	123000	887866500	23950	23950	23950	23950	2
376	20230622	122900	887818600	23950	23950	23950	23950	1
377	20230622	122800	887794650	23950	23950	23950	23900	265
378	20230622	122700	881459900	23950	23950	23950	23950	71
379	20230622	122600	879759450	23950	23950	23950	23950	50
380	20230622	122500	878561950	23950	23950	23950	23950	0
381	20230622	122400	878561950	23950	23950	23950	23950	40
382	20230622	122300	877603950	23950	23950	23950	23950	98
383	20230622	122200	875256850	23950	23950	23950	23950	0
384	20230622	122100	875256850	23950	23950	23950	23950	66
385	20230622	122000	873676150	24000	24000	24000	24000	0
386	20230622	121900	873676150	24000	24050	24050	24000	241
387	20230622	121800	867891950	24100	24000	24100	24000	101
388	20230622	121700	865467850	24000	24050	24050	24000	136
389	20230622	121600	862199600	24050	24050	24050	24050	100
390	20230622	121500	859794600	24100	24100	24100	24100	134
391	20230622	121400	856565200	24150	24150	24150	24150	12
392	20230622	121300	856275400	24150	24150	24150	24150	0
393	20230622	121200	856275400	24150	24150	24150	24150	0
394	20230622	121100	856275400	24150	24150	24150	24150	10
395	20230622	121000	856033900	24100	24100	24100	24100	1
396	20230622	120900	856009800	24200	24200	24200	24200	0
397	20230622	120800	856009800	24200	24200	24200	24200	0
398	20230622	120700	856009800	24200	24100	24200	24100	42
399	20230622	120600	854997400	24150	24150	24150	24150	58
400	20230622	120500	853596700	24150	24150	24150	24150	0
401	20230622	120400	853596700	24150	24200	24200	24150	161
402	20230622	120300	849703550	24200	24200	24200	24200	0
403	20230622	120200	849703550	24200	24200	24200	24200	10
404	20230622	120100	849461550	24200	24200	24200	24200	1
405	20230622	120000	849437350	24100	24100	24150	24100	155
406	20230622	115900	845696850	24150	24150	24150	24150	100
407	20230622	115800	843281850	24050	24050	24050	24050	35
408	20230622	115700	842440100	24050	24050	24050	24050	1
409	20230622	115600	842416050	24050	24000	24050	24000	42
410	20230622	115500	841407950	24000	24000	24000	24000	0
411	20230622	115400	841407950	24000	24000	24050	24000	263
412	20230622	115300	835091250	23950	23950	23950	23950	46
413	20230622	115200	833989550	23950	23950	23950	23950	0
414	20230622	115100	833989550	23950	23950	23950	23950	0
415	20230622	115000	833989550	23950	23950	23950	23950	47
416	20230622	114900	832863900	23950	23950	23950	23950	157
417	20230622	114800	829103750	23900	23900	23900	23900	50
418	20230622	114700	827908750	23900	23950	23950	23900	920
419	20230622	114600	805908500	23950	23950	23950	23950	75
420	20230622	114500	804112250	24000	24000	24000	24000	472
421	20230622	114400	792784250	24000	24000	24000	24000	94
422	20230622	114300	790528250	24000	24000	24000	24000	12
423	20230622	114200	790240250	24000	24000	24000	24000	100
424	20230622	114100	787840250	24000	24000	24000	24000	28
425	20230622	114000	787168250	24000	24000	24000	24000	0
426	20230622	113900	787168250	24000	24000	24000	24000	0
427	20230622	113800	787168250	24000	24000	24000	24000	35
428	20230622	113700	786328250	24000	24000	24000	24000	0
429	20230622	113600	786328250	24000	24000	24000	24000	20
430	20230622	113500	785848250	24000	24050	24050	24000	385
431	20230622	113400	776603250	24000	24000	24000	24000	0
432	20230622	113300	776603250	24000	24000	24000	24000	183
433	20230622	113200	772211250	24000	24000	24050	24000	336
434	20230622	113100	764147200	24000	24000	24000	24000	117
435	20230622	113000	761339200	24050	24050	24050	24050	105
436	20230622	112900	758813950	24050	24050	24050	24050	157
437	20230622	112800	755038100	24100	24100	24100	24100	70
438	20230622	112700	753351100	24100	24100	24100	24100	0
439	20230622	112600	753351100	24100	24100	24100	24100	0
440	20230622	112500	753351100	24100	24100	24100	24100	133
441	20230622	112400	750145800	24100	24100	24100	24100	0
442	20230622	112300	750145800	24100	24100	24100	24100	20
443	20230622	112200	749663800	24100	24100	24100	24100	52
444	20230622	112100	748410600	24100	24100	24100	24100	0
445	20230622	112000	748410600	24100	24050	24100	24050	107
446	20230622	111900	745835500	24100	24100	24100	24100	9
447	20230622	111800	745618600	24000	24050	24050	24000	150
448	20230622	111700	742017600	24050	24050	24050	24050	0
449	20230622	111600	742017600	24050	24050	24050	24050	342
450	20230622	111500	733792500	24050	24050	24050	24050	0
451	20230622	111400	733792500	24050	24050	24050	24050	10
452	20230622	111300	733552000	24050	24050	24050	24050	429
453	20230622	111200	723234550	24200	24200	24200	24200	1
454	20230622	111100	723210350	24100	24100	24100	24100	100
455	20230622	111000	720800350	24100	24050	24100	24050	31
456	20230622	110900	720054750	24050	24050	24050	24050	70
457	20230622	110800	718371250	24050	24050	24050	24050	0
458	20230622	110700	718371250	24050	24050	24050	24050	15
459	20230622	110600	718010500	24050	24050	24050	24050	0
460	20230622	110500	718010500	24050	24050	24050	24050	119
461	20230622	110400	715148550	24100	24150	24150	24100	449
462	20230622	110300	704319250	24200	24200	24200	24200	0
463	20230622	110200	704319250	24200	24200	24200	24200	0
464	20230622	110100	704319250	24200	24200	24200	24200	0
465	20230622	110000	704319250	24200	24200	24200	24200	0
466	20230622	105900	704319250	24200	24200	24200	24200	1
467	20230622	105800	704295050	24250	24200	24250	24200	94
468	20230622	105700	702020200	24300	24300	24300	24300	0
469	20230622	105600	702020200	24300	24300	24300	24300	0
470	20230622	105500	702020200	24300	24300	24300	24300	0
471	20230622	105400	702020200	24300	24300	24300	24300	0
472	20230622	105300	702020200	24300	24300	24300	24300	2
473	20230622	105200	701971600	24300	24150	24300	24150	302
474	20230622	105100	694664300	24150	24200	24200	24150	169
475	20230622	105000	690575100	24250	24200	24250	24200	701
476	20230622	104900	673586600	24200	24200	24200	24200	12
477	20230622	104800	673296200	24150	24150	24150	24150	38
478	20230622	104700	672378500	24200	24200	24200	24200	23
479	20230622	104600	671821900	24250	24200	24250	24200	51
480	20230622	104500	670587650	24200	24200	24200	24200	351
481	20230622	104400	662093450	24150	24150	24150	24150	40
482	20230622	104300	661127450	24150	24150	24150	24150	0
483	20230622	104200	661127450	24150	24150	24150	24150	7
484	20230622	104100	660958400	24200	24200	24200	24200	0
485	20230622	104000	660958400	24200	24200	24200	24150	132
486	20230622	103900	657770000	24200	24200	24200	24150	33
487	20230622	103800	656972950	24150	24150	24150	24150	48
488	20230622	103700	655813750	24150	24150	24150	24150	5
489	20230622	103600	655693000	24100	24150	24150	24100	260
490	20230622	103500	649417500	24150	24150	24150	24150	0
491	20230622	103400	649417500	24150	24150	24150	24150	275
492	20230622	103300	642776250	24150	24150	24150	24150	39
493	20230622	103200	641834400	24150	24150	24150	24150	213
494	20230622	103100	636690450	24200	24200	24200	24200	0
495	20230622	103000	636690450	24200	24150	24200	24150	22
496	20230622	102900	636159100	24200	24200	24200	24200	11
497	20230622	102800	635892900	24250	24250	24250	24250	0
498	20230622	102700	635892900	24250	24250	24250	24250	0
499	20230622	102600	635892900	24250	24250	24250	24250	2
500	20230622	102500	635844400	24250	24250	24250	24250	0
501	20230622	102400	635844400	24250	24200	24250	24200	167
502	20230622	102300	631802950	24250	24250	24250	24250	0
503	20230622	102200	631802950	24250	24250	24250	24250	1
504	20230622	102100	631778700	24250	24250	24250	24250	4
505	20230622	102000	631681700	24300	24250	24300	24250	7
506	20230622	101900	631511800	24200	24200	24200	24200	35
507	20230622	101800	630664800	24250	24250	24250	24250	0
508	20230622	101700	630664800	24250	24200	24250	24200	43
509	20230622	101600	629623950	24200	24200	24200	24200	0
510	20230622	101500	629623950	24200	24150	24200	24150	182
511	20230622	101400	625228600	24150	24250	24250	24150	61
512	20230622	101300	623755350	24200	24200	24200	24150	550
513	20230622	101200	610457750	24200	24200	24200	24200	0
514	20230622	101100	610457750	24200	24250	24250	24200	360
515	20230622	101000	601729150	24250	24250	24300	24200	628
516	20230622	100900	586525700	24300	24300	24300	24300	4
517	20230622	100800	586428500	24250	24250	24250	24250	30
518	20230622	100700	585701000	24300	24300	24300	24300	378
519	20230622	100600	576515600	24350	24350	24350	24350	0
520	20230622	100500	576515600	24350	24350	24350	24300	44
521	20230622	100400	575446250	24300	24350	24350	24300	561
522	20230622	100300	561798900	24400	24400	24400	24350	63
523	20230622	100200	560261850	24350	24350	24350	24350	34
524	20230622	100100	559433950	24400	24400	24400	24400	191
525	20230622	100000	554773550	24400	24300	24400	24300	348
526	20230622	095900	546299750	24350	24300	24350	24300	262
527	20230622	095800	539933050	24250	24250	24250	24250	293
528	20230622	095700	532827800	24250	24250	24250	24250	0
529	20230622	095600	532827800	24250	24200	24250	24200	146
530	20230622	095500	529289600	24250	24200	24250	24200	8
531	20230622	095400	529095950	24200	24200	24250	24200	215
532	20230622	095300	523892900	24150	24150	24150	24150	47
533	20230622	095200	522757850	24200	24150	24200	24150	417
534	20230622	095100	512666500	24150	24150	24150	24150	36
535	20230622	095000	511797100	24150	24200	24200	24150	3
536	20230622	094900	511724600	24200	24100	24200	24100	512
537	20230622	094800	499360150	24050	24100	24100	24000	184
538	20230622	094700	494934300	24100	24000	24100	24000	361
539	20230622	094600	486244100	24000	24000	24000	24000	30
540	20230622	094500	485524100	24000	23850	24000	23850	238
541	20230622	094400	479812250	23850	23900	23900	23800	439
542	20230622	094300	469335800	23800	23800	23850	23800	335
543	20230622	094200	461361700	23750	23800	23850	23750	923
544	20230622	094100	439393250	23800	23900	23950	23800	1324
545	20230622	094000	407772050	23800	23850	23900	23750	1183
546	20230622	093900	379600450	23850	23900	23900	23850	1592
547	20230622	093800	341577100	23900	23950	24000	23900	1059
548	20230622	093700	316260800	23950	23950	23950	23950	593
549	20230622	093600	302058450	23950	24000	24000	23900	1160
550	20230622	093500	274271850	23950	23900	24000	23850	1610
551	20230622	093400	235775600	23950	24050	24100	23900	1869
552	20230622	093300	190955150	24050	24150	24200	24050	479
553	20230622	093200	179410200	24150	24250	24250	24150	683
554	20230622	093100	162895150	24200	24250	24250	24200	142
555	20230622	093000	159453700	24300	24200	24300	24200	2
556	20230622	092900	159405200	24250	24300	24300	24250	7
557	20230622	092800	159235350	24350	24250	24350	24250	422
558	20230622	092700	148990450	24200	24250	24250	24200	801
559	20230622	092600	129588800	24300	24350	24350	24300	102
560	20230622	092500	127110150	24300	24350	24350	24300	63
561	20230622	092400	125577600	24300	24350	24350	24300	45
562	20230622	092300	124483950	24350	24350	24350	24350	2
563	20230622	092200	124435250	24300	24400	24400	24300	26
564	20230622	092100	123802400	24350	24350	24350	24350	3
565	20230622	092000	123729350	24350	24300	24350	24300	350
566	20230622	091900	115219600	24300	24300	24350	24300	70
567	20230622	091800	113518500	24300	24300	24300	24300	295
568	20230622	091700	106350000	24350	24300	24350	24300	5
569	20230622	091600	106228400	24350	24350	24400	24350	298
570	20230622	091500	98972000	24350	24300	24350	24300	48
571	20230622	091400	97803300	24350	24300	24350	24300	275
572	20230622	091300	91116250	24250	24200	24250	24200	356
573	20230622	091200	82490700	24200	24100	24200	24100	285
574	20230622	091100	75599600	24100	24200	24200	24100	591
575	20230622	091000	61341500	24200	24200	24200	24200	10
576	20230622	090900	61099500	24200	24200	24200	24200	0
577	20230622	090800	61099500	24200	24200	24200	24200	202
578	20230622	090700	56211100	24200	24200	24200	24200	349
579	20230622	090600	47765300	24250	24250	24250	24250	13
580	20230622	090500	47450050	24250	24150	24250	24150	183
581	20230622	090400	43016650	24150	24100	24150	24050	184
582	20230622	090300	38579650	24150	24100	24150	24100	634
583	20230622	090200	23297000	24100	24150	24150	24100	248
584	20230622	090100	17311100	24150	24150	24150	24150	28
585	20230622	090000	16634900	24200	24050	24350	24050	680