KissMeData/397030/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201100	3096060700	26650	26650	26650	26650	2411
3	20230602	201000	3096060700	26650	26650	26650	26650	0
4	20230602	200900	3096060700	26650	26650	26650	26650	0
5	20230602	200800	3096060700	26650	26650	26650	26650	0
6	20230602	200700	3096060700	26650	26650	26650	26650	0
7	20230602	200600	3096060700	26650	26650	26650	26650	0
8	20230602	200500	3096060700	26650	26650	26650	26650	0
9	20230602	200400	3096060700	26650	26650	26650	26650	0
10	20230602	200300	3096060700	26650	26650	26650	26650	0
11	20230602	200200	3096060700	26650	26650	26650	26650	0
12	20230602	200100	3096060700	26650	26650	26650	26650	0
13	20230602	200000	3096060700	26650	26650	26650	26650	0
14	20230602	195900	3096060700	26650	26650	26650	26650	0
15	20230602	195800	3096060700	26650	26650	26650	26650	0
16	20230602	195700	3096060700	26650	26650	26650	26650	0
17	20230602	195600	3096060700	26650	26650	26650	26650	0
18	20230602	195500	3096060700	26650	26650	26650	26650	0
19	20230602	195400	3096060700	26650	26650	26650	26650	0
20	20230602	195300	3096060700	26650	26650	26650	26650	0
21	20230602	195200	3096060700	26650	26650	26650	26650	0
22	20230602	195100	3096060700	26650	26650	26650	26650	0
23	20230602	195000	3096060700	26650	26650	26650	26650	0
24	20230602	194900	3096060700	26650	26650	26650	26650	0
25	20230602	194800	3096060700	26650	26650	26650	26650	0
26	20230602	194700	3096060700	26650	26650	26650	26650	0
27	20230602	194600	3096060700	26650	26650	26650	26650	0
28	20230602	194500	3096060700	26650	26650	26650	26650	0
29	20230602	194400	3096060700	26650	26650	26650	26650	0
30	20230602	194300	3096060700	26650	26650	26650	26650	0
31	20230602	194200	3096060700	26650	26650	26650	26650	0
32	20230602	194100	3096060700	26650	26650	26650	26650	2411
33	20230602	194000	3096060700	26650	26650	26650	26650	0
34	20230602	193900	3096060700	26650	26650	26650	26650	0
35	20230602	193800	3096060700	26650	26650	26650	26650	0
36	20230602	193700	3096060700	26650	26650	26650	26650	0
37	20230602	193600	3096060700	26650	26650	26650	26650	0
38	20230602	193500	3096060700	26650	26650	26650	26650	0
39	20230602	193400	3096060700	26650	26650	26650	26650	0
40	20230602	193300	3096060700	26650	26650	26650	26650	0
41	20230602	193200	3096060700	26650	26650	26650	26650	0
42	20230602	193100	3096060700	26650	26650	26650	26650	0
43	20230602	193000	3096060700	26650	26650	26650	26650	0
44	20230602	192900	3096060700	26650	26650	26650	26650	0
45	20230602	192800	3096060700	26650	26650	26650	26650	0
46	20230602	192700	3096060700	26650	26650	26650	26650	0
47	20230602	192600	3096060700	26650	26650	26650	26650	0
48	20230602	192500	3096060700	26650	26650	26650	26650	0
49	20230602	192400	3096060700	26650	26650	26650	26650	0
50	20230602	192300	3096060700	26650	26650	26650	26650	0
51	20230602	192200	3096060700	26650	26650	26650	26650	0
52	20230602	192100	3096060700	26650	26650	26650	26650	0
53	20230602	192000	3096060700	26650	26650	26650	26650	0
54	20230602	191900	3096060700	26650	26650	26650	26650	0
55	20230602	191800	3096060700	26650	26650	26650	26650	0
56	20230602	191700	3096060700	26650	26650	26650	26650	0
57	20230602	191600	3096060700	26650	26650	26650	26650	0
58	20230602	191500	3096060700	26650	26650	26650	26650	0
59	20230602	191400	3096060700	26650	26650	26650	26650	0
60	20230602	191300	3096060700	26650	26650	26650	26650	0
61	20230602	191200	3096060700	26650	26650	26650	26650	0
62	20230602	191100	3096060700	26650	26650	26650	26650	2411
63	20230602	191000	3096060700	26650	26650	26650	26650	0
64	20230602	190900	3096060700	26650	26650	26650	26650	0
65	20230602	190800	3096060700	26650	26650	26650	26650	0
66	20230602	190700	3096060700	26650	26650	26650	26650	0
67	20230602	190600	3096060700	26650	26650	26650	26650	0
68	20230602	190500	3096060700	26650	26650	26650	26650	0
69	20230602	190400	3096060700	26650	26650	26650	26650	0
70	20230602	190300	3096060700	26650	26650	26650	26650	0
71	20230602	190200	3096060700	26650	26650	26650	26650	0
72	20230602	190100	3096060700	26650	26650	26650	26650	0
73	20230602	190000	3096060700	26650	26650	26650	26650	0
74	20230602	185900	3096060700	26650	26650	26650	26650	0
75	20230602	185800	3096060700	26650	26650	26650	26650	0
76	20230602	185700	3096060700	26650	26650	26650	26650	0
77	20230602	185600	3096060700	26650	26650	26650	26650	0
78	20230602	185500	3096060700	26650	26650	26650	26650	0
79	20230602	185400	3096060700	26650	26650	26650	26650	0
80	20230602	185300	3096060700	26650	26650	26650	26650	0
81	20230602	185200	3096060700	26650	26650	26650	26650	0
82	20230602	185100	3096060700	26650	26650	26650	26650	0
83	20230602	185000	3096060700	26650	26650	26650	26650	0
84	20230602	184900	3096060700	26650	26650	26650	26650	0
85	20230602	184800	3096060700	26650	26650	26650	26650	0
86	20230602	184700	3096060700	26650	26650	26650	26650	0
87	20230602	184600	3096060700	26650	26650	26650	26650	0
88	20230602	184500	3096060700	26650	26650	26650	26650	0
89	20230602	184400	3096060700	26650	26650	26650	26650	0
90	20230602	184300	3096060700	26650	26650	26650	26650	0
91	20230602	184200	3096060700	26650	26650	26650	26650	0
92	20230602	184100	3096060700	26650	26650	26650	26650	2411
93	20230602	184000	3096060700	26650	26650	26650	26650	0
94	20230602	183900	3096060700	26650	26650	26650	26650	0
95	20230602	183800	3096060700	26650	26650	26650	26650	0
96	20230602	183700	3096060700	26650	26650	26650	26650	0
97	20230602	183600	3096060700	26650	26650	26650	26650	0
98	20230602	183500	3096060700	26650	26650	26650	26650	0
99	20230602	183400	3096060700	26650	26650	26650	26650	0
100	20230602	183300	3096060700	26650	26650	26650	26650	0
101	20230602	183200	3096060700	26650	26650	26650	26650	0
102	20230602	183100	3096060700	26650	26650	26650	26650	0
103	20230602	183000	3096060700	26650	26650	26650	26650	0
104	20230602	182900	3096060700	26650	26650	26650	26650	0
105	20230602	182800	3096060700	26650	26650	26650	26650	0
106	20230602	182700	3096060700	26650	26650	26650	26650	0
107	20230602	182600	3096060700	26650	26650	26650	26650	0
108	20230602	182500	3096060700	26650	26650	26650	26650	0
109	20230602	182400	3096060700	26650	26650	26650	26650	0
110	20230602	182300	3096060700	26650	26650	26650	26650	0
111	20230602	182200	3096060700	26650	26650	26650	26650	0
112	20230602	182100	3096060700	26650	26650	26650	26650	0
113	20230602	182000	3096060700	26650	26650	26650	26650	0
114	20230602	181900	3096060700	26650	26650	26650	26650	0
115	20230602	181800	3096060700	26650	26650	26650	26650	0
116	20230602	181700	3096060700	26650	26650	26650	26650	0
117	20230602	181600	3096060700	26650	26650	26650	26650	0
118	20230602	181500	3096060700	26650	26650	26650	26650	0
119	20230602	181400	3096060700	26650	26650	26650	26650	0
120	20230602	181300	3096060700	26650	26650	26650	26650	0
121	20230602	181200	3096060700	26650	26650	26650	26650	0
122	20230602	181100	3096060700	26650	26650	26650	26650	2411
123	20230602	181000	3096060700	26650	26650	26650	26650	0
124	20230602	180900	3096060700	26650	26650	26650	26650	0
125	20230602	180800	3096060700	26650	26650	26650	26650	0
126	20230602	180700	3096060700	26650	26650	26650	26650	0
127	20230602	180600	3096060700	26650	26650	26650	26650	0
128	20230602	180500	3096060700	26650	26650	26650	26650	0
129	20230602	180400	3096060700	26650	26650	26650	26650	0
130	20230602	180300	3096060700	26650	26650	26650	26650	0
131	20230602	180200	3096060700	26650	26650	26650	26650	0
132	20230602	180100	3096060700	26650	26650	26650	26650	0
133	20230602	180000	3096060700	26650	26650	26650	26650	0
134	20230602	175900	3096060700	26650	26650	26650	26650	0
135	20230602	175800	3096060700	26650	26650	26650	26650	0
136	20230602	175700	3096060700	26650	26650	26650	26650	0
137	20230602	175600	3096060700	26650	26650	26650	26650	0
138	20230602	175500	3096060700	26650	26650	26650	26650	0
139	20230602	175400	3096060700	26650	26650	26650	26650	0
140	20230602	175300	3096060700	26650	26650	26650	26650	0
141	20230602	175200	3096060700	26650	26650	26650	26650	0
142	20230602	175100	3096060700	26650	26650	26650	26650	0
143	20230602	175000	3096060700	26650	26650	26650	26650	0
144	20230602	174900	3096060700	26650	26650	26650	26650	0
145	20230602	174800	3096060700	26650	26650	26650	26650	0
146	20230602	174700	3096060700	26650	26650	26650	26650	0
147	20230602	174600	3096060700	26650	26650	26650	26650	0
148	20230602	174500	3096060700	26650	26650	26650	26650	0
149	20230602	174400	3096060700	26650	26650	26650	26650	0
150	20230602	174300	3096060700	26650	26650	26650	26650	0
151	20230602	174200	3096060700	26650	26650	26650	26650	0
152	20230602	174100	3096060700	26650	26650	26650	26650	2411
153	20230602	174000	3096060700	26650	26650	26650	26650	0
154	20230602	173900	3096060700	26650	26650	26650	26650	0
155	20230602	173800	3096060700	26650	26650	26650	26650	0
156	20230602	173700	3096060700	26650	26650	26650	26650	0
157	20230602	173600	3096060700	26650	26650	26650	26650	0
158	20230602	173500	3096060700	26650	26650	26650	26650	0
159	20230602	173400	3096060700	26650	26650	26650	26650	0
160	20230602	173300	3096060700	26650	26650	26650	26650	0
161	20230602	173200	3096060700	26650	26650	26650	26650	0
162	20230602	173100	3096060700	26650	26650	26650	26650	0
163	20230602	173000	3096060700	26650	26650	26650	26650	0
164	20230602	172900	3096060700	26650	26650	26650	26650	0
165	20230602	172800	3096060700	26650	26650	26650	26650	0
166	20230602	172700	3096060700	26650	26650	26650	26650	0
167	20230602	172600	3096060700	26650	26650	26650	26650	0
168	20230602	172500	3096060700	26650	26650	26650	26650	0
169	20230602	172400	3096060700	26650	26650	26650	26650	0
170	20230602	172300	3096060700	26650	26650	26650	26650	0
171	20230602	172200	3096060700	26650	26650	26650	26650	0
172	20230602	172100	3096060700	26650	26650	26650	26650	0
173	20230602	172000	3096060700	26650	26650	26650	26650	0
174	20230602	171900	3096060700	26650	26650	26650	26650	0
175	20230602	171800	3096060700	26650	26650	26650	26650	0
176	20230602	171700	3096060700	26650	26650	26650	26650	0
177	20230602	171600	3096060700	26650	26650	26650	26650	0
178	20230602	171500	3096060700	26650	26650	26650	26650	0
179	20230602	171400	3096060700	26650	26650	26650	26650	0
180	20230602	171300	3096060700	26650	26650	26650	26650	0
181	20230602	171200	3096060700	26650	26650	26650	26650	0
182	20230602	171100	3096060700	26650	26650	26650	26650	2411
183	20230602	171000	3096060700	26650	26650	26650	26650	0
184	20230602	170900	3096060700	26650	26650	26650	26650	0
185	20230602	170800	3096060700	26650	26650	26650	26650	0
186	20230602	170700	3096060700	26650	26650	26650	26650	0
187	20230602	170600	3096060700	26650	26650	26650	26650	0
188	20230602	170500	3096060700	26650	26650	26650	26650	0
189	20230602	170400	3096060700	26650	26650	26650	26650	0
190	20230602	170300	3096060700	26650	26650	26650	26650	0
191	20230602	170200	3096060700	26650	26650	26650	26650	0
192	20230602	170100	3096060700	26650	26650	26650	26650	0
193	20230602	170000	3096060700	26650	26650	26650	26650	0
194	20230602	165900	3096060700	26650	26650	26650	26650	0
195	20230602	165800	3096060700	26650	26650	26650	26650	0
196	20230602	165700	3096060700	26650	26650	26650	26650	0
197	20230602	165600	3096060700	26650	26650	26650	26650	0
198	20230602	165500	3096060700	26650	26650	26650	26650	0
199	20230602	165400	3096060700	26650	26650	26650	26650	0
200	20230602	165300	3096060700	26650	26650	26650	26650	0
201	20230602	165200	3096060700	26650	26650	26650	26650	0
202	20230602	165100	3096060700	26650	26650	26650	26650	0
203	20230602	165000	3096060700	26650	26650	26650	26650	0
204	20230602	164900	3096060700	26650	26650	26650	26650	0
205	20230602	164800	3096060700	26650	26650	26650	26650	0
206	20230602	164700	3096060700	26650	26650	26650	26650	0
207	20230602	164600	3096060700	26650	26650	26650	26650	0
208	20230602	164500	3096060700	26650	26650	26650	26650	0
209	20230602	164400	3096060700	26650	26650	26650	26650	0
210	20230602	164300	3096060700	26650	26650	26650	26650	0
211	20230602	164200	3096060700	26650	26650	26650	26650	0
212	20230602	164100	3096060700	26650	26650	26650	26650	2411
213	20230602	164000	3096060700	26650	26650	26650	26650	0
214	20230602	163900	3096060700	26650	26650	26650	26650	0
215	20230602	163800	3096060700	26650	26650	26650	26650	0
216	20230602	163700	3096060700	26650	26650	26650	26650	0
217	20230602	163600	3096060700	26650	26650	26650	26650	0
218	20230602	163500	3096060700	26650	26650	26650	26650	0
219	20230602	163400	3096060700	26650	26650	26650	26650	0
220	20230602	163300	3096060700	26650	26650	26650	26650	0
221	20230602	163200	3096060700	26650	26650	26650	26650	0
222	20230602	163100	3096060700	26650	26650	26650	26650	0
223	20230602	163000	3096060700	26650	26650	26650	26650	0
224	20230602	162900	3096060700	26650	26650	26650	26650	0
225	20230602	162800	3096060700	26650	26650	26650	26650	0
226	20230602	162700	3096060700	26650	26650	26650	26650	0
227	20230602	162600	3096060700	26650	26650	26650	26650	0
228	20230602	162500	3096060700	26650	26650	26650	26650	0
229	20230602	162400	3096060700	26650	26650	26650	26650	0
230	20230602	162300	3096060700	26650	26650	26650	26650	0
231	20230602	162200	3096060700	26650	26650	26650	26650	0
232	20230602	162100	3096060700	26650	26650	26650	26650	0
233	20230602	162000	3096060700	26650	26650	26650	26650	0
234	20230602	161900	3096060700	26650	26650	26650	26650	0
235	20230602	161800	3096060700	26650	26650	26650	26650	0
236	20230602	161700	3096060700	26650	26650	26650	26650	0
237	20230602	161600	3096060700	26650	26650	26650	26650	0
238	20230602	161500	3096060700	26650	26650	26650	26650	0
239	20230602	161400	3096060700	26650	26650	26650	26650	0
240	20230602	161300	3096060700	26650	26650	26650	26650	0
241	20230602	161200	3096060700	26650	26650	26650	26650	0
242	20230602	161100	3096060700	26650	26650	26650	26650	2411
243	20230602	161000	3096060700	26650	26650	26650	26650	0
244	20230602	160900	3096060700	26650	26650	26650	26650	0
245	20230602	160800	3096060700	26650	26650	26650	26650	0
246	20230602	160700	3096060700	26650	26650	26650	26650	0
247	20230602	160600	3096060700	26650	26650	26650	26650	0
248	20230602	160500	3096060700	26650	26650	26650	26650	0
249	20230602	160400	3096060700	26650	26650	26650	26650	0
250	20230602	160300	3096060700	26650	26650	26650	26650	0
251	20230602	160200	3096060700	26650	26650	26650	26650	0
252	20230602	160100	3096060700	26650	26650	26650	26650	0
253	20230602	160000	3096060700	26650	26650	26650	26650	0
254	20230602	155900	3096060700	26650	26650	26650	26650	0
255	20230602	155800	3096060700	26650	26650	26650	26650	0
256	20230602	155700	3096060700	26650	26650	26650	26650	0
257	20230602	155600	3096060700	26650	26650	26650	26650	0
258	20230602	155500	3096060700	26650	26650	26650	26650	0
259	20230602	155400	3096060700	26650	26650	26650	26650	0
260	20230602	155300	3096060700	26650	26650	26650	26650	0
261	20230602	155200	3096060700	26650	26650	26650	26650	0
262	20230602	155100	3096060700	26650	26650	26650	26650	0
263	20230602	155000	3096060700	26650	26650	26650	26650	0
264	20230602	154900	3096060700	26650	26650	26650	26650	0
265	20230602	154800	3096060700	26650	26650	26650	26650	0
266	20230602	154700	3096060700	26650	26650	26650	26650	0
267	20230602	154600	3096060700	26650	26650	26650	26650	0
268	20230602	154500	3096060700	26650	26650	26650	26650	0
269	20230602	154400	3096060700	26650	26650	26650	26650	0
270	20230602	154300	3096060700	26650	26650	26650	26650	0
271	20230602	154200	3096060700	26650	26650	26650	26650	0
272	20230602	154100	3096060700	26650	26650	26650	26650	2411
273	20230602	154000	3096060700	26650	26650	26650	26650	0
274	20230602	153900	3096060700	26650	26650	26650	26650	0
275	20230602	153800	3096060700	26650	26650	26650	26650	0
276	20230602	153700	3096060700	26650	26650	26650	26650	0
277	20230602	153600	3096060700	26650	26650	26650	26650	0
278	20230602	153500	3096060700	26650	26650	26650	26650	0
279	20230602	153400	3096060700	26650	26650	26650	26650	0
280	20230602	153300	3096060700	26650	26650	26650	26650	0
281	20230602	153200	3096060700	26650	26650	26650	26650	0
282	20230602	153100	3096060700	26650	26650	26650	26650	0
283	20230602	153000	3096060700	26650	26650	26650	26650	2411
284	20230602	152900	3031807550	27000	27000	27000	27000	0
285	20230602	152800	3031807550	27000	27000	27000	27000	0
286	20230602	152700	3031807550	27000	27000	27000	27000	0
287	20230602	152600	3031807550	27000	27000	27000	27000	0
288	20230602	152500	3031807550	27000	27000	27000	27000	0
289	20230602	152400	3031807550	27000	27000	27000	27000	0
290	20230602	152300	3031807550	27000	27000	27000	27000	0
291	20230602	152200	3031807550	27000	27000	27000	27000	0
292	20230602	152100	3031807550	27000	27000	27000	27000	0
293	20230602	152000	3031807550	27000	27000	27000	27000	0
294	20230602	151900	3031807550	27000	27000	27000	26800	972
295	20230602	151800	3005609400	27000	26950	27000	26900	895
296	20230602	151700	2981491100	26900	26900	26900	26850	743
297	20230602	151600	2961505000	26850	26850	26850	26850	198
298	20230602	151500	2956188700	26850	26800	26850	26800	286
299	20230602	151400	2948510250	26800	26850	26850	26800	17
300	20230602	151300	2948054550	26800	26750	26800	26750	92
301	20230602	151200	2945589000	26800	26800	26850	26800	11
302	20230602	151100	2945293850	26850	26750	26850	26750	46
303	20230602	151000	2944058950	26800	26800	26850	26800	153
304	20230602	150900	2939956700	26800	26800	26800	26800	85
305	20230602	150800	2937678700	26850	26800	26850	26750	48
306	20230602	150700	2936391900	26800	26800	26800	26800	7
307	20230602	150600	2936204300	26750	26800	26800	26750	6
308	20230602	150500	2936043650	26800	26800	26800	26800	0
309	20230602	150400	2936043650	26800	26800	26800	26750	176
310	20230602	150300	2931332950	26750	26750	26750	26750	108
311	20230602	150200	2928443950	26800	26800	26800	26800	9
312	20230602	150100	2928202750	26750	26800	26800	26750	84
313	20230602	150000	2925953550	26800	26750	26800	26750	104
314	20230602	145900	2923166400	26800	26750	26800	26750	33
315	20230602	145800	2922283300	26800	26800	26800	26750	80
316	20230602	145700	2920140650	26850	26800	26850	26800	75
317	20230602	145600	2918130350	26800	26800	26800	26800	374
318	20230602	145500	2908107150	26750	26750	26750	26750	231
319	20230602	145400	2901927900	26750	26800	26800	26700	53
320	20230602	145300	2900507950	26700	26700	26700	26700	0
321	20230602	145200	2900507950	26700	26800	26800	26700	105
322	20230602	145100	2897695950	26800	26800	26800	26800	50
323	20230602	145000	2896355950	26800	26800	26800	26800	47
324	20230602	144900	2895096350	26800	26700	26800	26700	108
325	20230602	144800	2892212050	26800	26800	26800	26700	5
326	20230602	144700	2892078200	26750	26800	26800	26750	56
327	20230602	144600	2890577650	26700	26750	26750	26700	4
328	20230602	144500	2890470700	26850	26800	26850	26800	975
329	20230602	144400	2864330150	26850	26800	26850	26800	247
330	20230602	144300	2857710150	26800	26800	26800	26800	44
331	20230602	144200	2856530950	26800	26800	26800	26800	10
332	20230602	144100	2856262950	26700	26700	26700	26700	1
333	20230602	144000	2856236250	26850	26850	26850	26850	2
334	20230602	143900	2856182550	26850	26800	26850	26800	74
335	20230602	143800	2854198200	26800	26800	26800	26800	3
336	20230602	143700	2854117800	26800	26800	26800	26800	10
337	20230602	143600	2853849800	26700	26800	26800	26700	49
338	20230602	143500	2852536700	26700	26700	26700	26700	1
339	20230602	143400	2852510000	26800	26800	26800	26800	10
340	20230602	143300	2852242000	26800	26800	26800	26800	30
341	20230602	143200	2851438000	26800	26800	26800	26800	53
342	20230602	143100	2850017600	26800	26800	26800	26800	113
343	20230602	143000	2846989200	26800	26800	26800	26800	3
344	20230602	142900	2846908800	26800	26800	26800	26800	50
345	20230602	142800	2845568800	26800	26800	26800	26800	3
346	20230602	142700	2845488400	26800	26800	26800	26800	7
347	20230602	142600	2845300800	26800	26800	26800	26800	3
348	20230602	142500	2845220400	26800	26800	26800	26800	45
349	20230602	142400	2844014400	26700	26850	26850	26700	538
350	20230602	142300	2829647450	26750	26750	26750	26750	305
351	20230602	142200	2821488700	26850	26850	26900	26850	64
352	20230602	142100	2819767450	26900	26900	26900	26900	0
353	20230602	142000	2819767450	26900	26900	26900	26900	3
354	20230602	141900	2819686750	26900	26900	26900	26900	7
355	20230602	141800	2819498450	26850	26850	26850	26850	47
356	20230602	141700	2818236500	26850	26850	26900	26850	33
357	20230602	141600	2817350100	26900	26850	26900	26850	5
358	20230602	141500	2817215750	26850	26900	26900	26850	48
359	20230602	141400	2815924700	26850	26850	26850	26850	44
360	20230602	141300	2814743300	26850	26750	26850	26750	6
361	20230602	141200	2814582550	26750	26800	26800	26750	12
362	20230602	141100	2814261000	26800	26800	26800	26800	44
363	20230602	141000	2813081800	26750	26800	26800	26750	4
364	20230602	140900	2812974650	26750	26650	26750	26550	903
365	20230602	140800	2788948300	26700	26700	26700	26700	366
366	20230602	140700	2779176100	26700	26700	26700	26600	404
367	20230602	140600	2768412650	26700	26700	26700	26700	3
368	20230602	140500	2768332550	26700	26700	26700	26700	30
369	20230602	140400	2767531550	26700	26700	26700	26700	53
370	20230602	140300	2766116450	26650	26650	26650	26650	15
371	20230602	140200	2765716700	26650	26700	26700	26650	47
372	20230602	140100	2764462900	26650	26650	26650	26650	1
373	20230602	140000	2764436250	26700	26700	26700	26700	48
374	20230602	135900	2763154650	26600	26700	26700	26600	10
375	20230602	135800	2762887950	26600	26700	26700	26600	4
376	20230602	135700	2762781250	26650	26650	26700	26650	74
377	20230602	135600	2760807000	26700	26650	26700	26650	100
378	20230602	135500	2758141000	26650	26650	26650	26650	0
379	20230602	135400	2758141000	26650	26700	26700	26600	14
380	20230602	135300	2757767750	26700	26600	26700	26600	66
381	20230602	135200	2756007750	26700	26700	26700	26700	13
382	20230602	135100	2755660650	26700	26700	26700	26700	27
383	20230602	135000	2754939750	26700	26700	26700	26650	146
384	20230602	134900	2751043700	26700	26700	26750	26500	1237
385	20230602	134800	2718147800	26700	26750	26800	26700	201
386	20230602	134700	2712778850	26750	26750	26750	26750	200
387	20230602	134600	2707428850	26800	26800	26800	26800	53
388	20230602	134500	2706008450	26850	26850	26850	26850	0
389	20230602	134400	2706008450	26850	26850	26850	26850	10
390	20230602	134300	2705739950	26850	26850	26850	26850	44
391	20230602	134200	2704558550	26850	26850	26850	26850	3
392	20230602	134100	2704478000	26850	26850	26850	26850	8
393	20230602	134000	2704263200	26850	26850	26850	26850	4
394	20230602	133900	2704155800	26700	26850	26850	26700	90
395	20230602	133800	2701743500	26850	26850	26900	26850	15
396	20230602	133700	2701340500	26750	26750	26750	26750	1
397	20230602	133600	2701313750	26850	26850	26850	26850	14
398	20230602	133500	2700937850	26850	26850	26850	26850	44
399	20230602	133400	2699756450	26850	26850	26850	26850	10
400	20230602	133300	2699487950	26850	26850	26850	26850	0
401	20230602	133200	2699487950	26850	26850	26850	26850	47
402	20230602	133100	2698226000	26850	26750	26850	26750	158
403	20230602	133000	2693998700	26750	26850	26850	26750	315
404	20230602	132900	2685556700	26800	26900	26900	26800	17
405	20230602	132800	2685100400	26900	26900	26900	26900	47
406	20230602	132700	2683836100	26900	26900	26900	26900	0
407	20230602	132600	2683836100	26900	26900	26900	26900	10
408	20230602	132500	2683567100	26800	26900	26900	26800	45
409	20230602	132400	2682356700	26900	26900	26900	26900	10
410	20230602	132300	2682087700	26900	26850	26900	26850	1000
411	20230602	132200	2655196700	26900	26900	26900	26900	2
412	20230602	132100	2655142900	26900	26850	26900	26850	51
413	20230602	132000	2653772450	26850	26850	26850	26850	3
414	20230602	131900	2653691900	26900	26900	26900	26900	7
415	20230602	131800	2653503600	26900	26800	26900	26800	116
416	20230602	131700	2650390100	26750	26800	26800	26750	132
417	20230602	131600	2646852650	26900	26900	26900	26900	9
418	20230602	131500	2646610550	26900	26900	26900	26900	0
419	20230602	131400	2646610550	26900	26900	26900	26900	53
420	20230602	131300	2645184850	26800	26800	26800	26800	1
421	20230602	131200	2645158050	26900	26900	26900	26900	3
422	20230602	131100	2645077350	26800	26950	26950	26800	373
423	20230602	131000	2635061600	26950	26950	26950	26950	3
424	20230602	130900	2634980750	26950	26950	26950	26950	8
425	20230602	130800	2634765150	26950	26950	26950	26950	2
426	20230602	130700	2634711250	26950	26950	26950	26950	44
427	20230602	130600	2633525450	26950	26800	26950	26800	20
428	20230602	130500	2632988100	26800	26800	26800	26800	12
429	20230602	130400	2632666500	26950	26950	26950	26800	29
430	20230602	130300	2631887800	26950	26800	26950	26800	244
431	20230602	130200	2625342000	26950	26800	26950	26800	14
432	20230602	130100	2624966350	26950	26850	26950	26850	51
433	20230602	130000	2623596300	26850	27000	27000	26850	54
434	20230602	125900	2622138600	27000	27000	27000	27000	8
435	20230602	125800	2621922600	26900	27000	27000	26900	103
436	20230602	125700	2619151600	27000	27000	27000	27000	0
437	20230602	125600	2619151600	27000	27000	27000	27000	54
438	20230602	125500	2617693600	27000	27000	27000	27000	0
439	20230602	125400	2617693600	27000	27000	27000	27000	10
440	20230602	125300	2617423600	26900	27100	27100	26900	138
441	20230602	125200	2613702600	27000	27000	27100	27000	44
442	20230602	125100	2612514400	27000	27000	27000	27000	7
443	20230602	125000	2612325400	27000	26850	27000	26850	4
444	20230602	124900	2612217550	27000	26950	27000	26950	50
445	20230602	124800	2610868950	26950	26850	26950	26850	6
446	20230602	124700	2610707550	27000	27000	27000	27000	0
447	20230602	124600	2610707550	27000	26900	27000	26900	152
448	20230602	124500	2606614550	26900	26900	26900	26900	122
449	20230602	124400	2603332750	26900	26950	26950	26900	162
450	20230602	124300	2598970750	26950	26950	26950	26900	39
451	20230602	124200	2597919950	26950	26900	26950	26900	76
452	20230602	124100	2595872950	26950	26950	26950	26950	7
453	20230602	124000	2595684300	26950	26950	26950	26950	3
454	20230602	123900	2595603450	26900	26950	26950	26900	49
455	20230602	123800	2594283100	26950	26950	26950	26850	589
456	20230602	123700	2578467350	26900	26900	26900	26900	101
457	20230602	123600	2575750450	26950	26950	26950	26950	9
458	20230602	123500	2575507900	26950	26950	26950	26950	44
459	20230602	123400	2574322100	26950	26950	26950	26950	3
460	20230602	123300	2574241250	26950	26950	26950	26900	52
461	20230602	123200	2572840100	26950	26950	26950	26950	3
462	20230602	123100	2572759250	26950	26900	26950	26900	505
463	20230602	123000	2559172200	26900	27000	27000	26900	31
464	20230602	122900	2558338100	27000	26950	27000	26950	39
465	20230602	122800	2557287000	27050	26950	27050	26950	55
466	20230602	122700	2555799500	26950	27000	27000	26950	564
467	20230602	122600	2540584850	27000	27050	27100	27000	21
468	20230602	122500	2540016700	27050	27050	27050	27050	6
469	20230602	122400	2539854400	27050	27050	27050	27050	46
470	20230602	122300	2538610100	27050	27000	27050	27000	87
471	20230602	122200	2536260750	27000	27050	27050	27000	116
472	20230602	122100	2533124150	27150	27150	27150	27150	51
473	20230602	122000	2531739500	27100	27150	27150	27100	14
474	20230602	121900	2531359950	27100	27100	27100	27100	4
475	20230602	121800	2531251550	27050	27050	27150	27050	38
476	20230602	121700	2530222650	27050	27200	27200	27050	142
477	20230602	121600	2526372700	27200	27200	27200	27200	10
478	20230602	121500	2526100700	27050	27050	27050	27050	1
479	20230602	121400	2526073650	27200	27150	27200	27150	46
480	20230602	121300	2524823750	27150	27100	27150	27100	8
481	20230602	121200	2524606600	27150	27150	27250	27150	105
482	20230602	121100	2521755550	27250	27100	27250	27100	511
483	20230602	121000	2507859800	27100	27100	27100	27100	49
484	20230602	120900	2506531900	27100	27100	27100	27100	0
485	20230602	120800	2506531900	27100	27100	27100	27100	10
486	20230602	120700	2506260900	27100	27100	27100	27100	78
487	20230602	120600	2504147100	27100	27100	27100	27100	12
488	20230602	120500	2503821900	27100	27000	27100	27000	13
489	20230602	120400	2503470700	27000	27050	27050	27000	23
490	20230602	120300	2502849550	27100	27000	27100	27000	52
491	20230602	120200	2501440700	27100	27100	27100	27100	40
492	20230602	120100	2500356700	27100	27100	27100	27100	7
493	20230602	120000	2500167000	27000	27100	27100	27000	49
494	20230602	115900	2498839400	27050	27050	27050	27050	5
495	20230602	115800	2498704150	27100	27050	27100	27050	252
496	20230602	115700	2491883550	27100	27100	27100	27100	0
497	20230602	115600	2491883550	27100	27000	27100	27000	54
498	20230602	115500	2490422050	26950	27100	27100	26950	120
499	20230602	115400	2487183150	27100	27100	27100	27100	39
500	20230602	115300	2486126250	27100	27100	27100	27100	9
501	20230602	115200	2485882350	27100	27200	27200	27000	463
502	20230602	115100	2473349500	27100	27200	27200	27100	8
503	20230602	115000	2473132000	27200	27100	27200	27100	72
504	20230602	114900	2471176900	27150	27050	27150	27050	65
505	20230602	114800	2469414300	27150	27100	27150	27100	35
506	20230602	114700	2468465300	27100	27100	27100	27100	1
507	20230602	114600	2468438200	27100	27100	27100	27050	131
508	20230602	114500	2464888500	27100	27100	27100	27100	74
509	20230602	114400	2462883100	27100	27150	27150	27100	254
510	20230602	114300	2455987150	27100	27100	27100	27100	144
511	20230602	114200	2452084750	27100	27100	27100	27100	46
512	20230602	114100	2450838150	27050	27000	27050	27000	57
513	20230602	114000	2449298650	27000	27000	27000	27000	7
514	20230602	113900	2449109650	27000	27000	27000	27000	2
515	20230602	113800	2449055650	27050	27050	27050	27050	54
516	20230602	113700	2447594950	27000	27000	27000	27000	14
517	20230602	113600	2447216950	27050	27150	27150	27000	162
518	20230602	113500	2442834350	27150	27150	27150	27150	43
519	20230602	113400	2441666900	27150	27150	27150	27150	3
520	20230602	113300	2441585450	27150	27050	27150	27050	34
521	20230602	113200	2440664150	27150	27050	27150	27050	23
522	20230602	113100	2440041700	27000	27150	27200	27000	94
523	20230602	113000	2437492450	27150	27200	27200	27100	794
524	20230602	112900	2415902900	27200	27250	27250	27200	80
525	20230602	112800	2413725400	27200	27200	27250	27200	230
526	20230602	112700	2407465300	27150	27200	27200	27150	21
527	20230602	112600	2406894150	27150	27150	27150	27150	57
528	20230602	112500	2405346600	27200	27150	27250	27150	516
529	20230602	112400	2391294950	27200	27000	27200	26950	1833
530	20230602	112300	2341616200	26950	26950	26950	26900	125
531	20230602	112200	2338247500	26900	26900	26900	26900	198
532	20230602	112100	2332921300	26900	26900	26900	26900	51
533	20230602	112000	2331549400	26900	26900	26900	26700	104
534	20230602	111900	2328752000	26900	26700	26900	26700	255
535	20230602	111800	2321939500	26900	26900	26900	26900	10
536	20230602	111700	2321670500	26900	26900	26900	26900	545
537	20230602	111600	2307010000	26900	26700	26900	26700	14
538	20230602	111500	2306635600	26800	26800	26800	26800	7
539	20230602	111400	2306448000	26800	26750	26800	26750	5
540	20230602	111300	2306314100	26750	26650	26750	26600	818
541	20230602	111200	2284535450	26750	26750	26750	26750	202
542	20230602	111100	2279131950	26800	26800	26800	26800	1
543	20230602	111000	2279105150	26800	26650	26800	26650	66
544	20230602	110900	2277338300	26800	26850	26850	26800	303
545	20230602	110800	2269216900	26850	26850	26850	26850	10
546	20230602	110700	2268948400	26850	26850	26850	26850	500
547	20230602	110600	2255523400	26850	26850	26850	26850	47
548	20230602	110500	2254261450	26850	26700	26850	26700	47
549	20230602	110400	2253005500	26700	26750	26750	26650	214
550	20230602	110300	2247291500	26950	26800	26950	26800	52
551	20230602	110200	2245892150	26750	26700	26750	26700	30
552	20230602	110100	2245091100	26700	26800	26800	26700	150
553	20230602	110000	2241076100	26900	26800	26900	26650	864
554	20230602	105900	2217942100	26650	26750	26800	26650	664
555	20230602	105800	2200232950	26750	27000	27000	26750	326
556	20230602	105700	2191505600	26850	26850	26850	26850	0
557	20230602	105600	2191505600	26850	27050	27050	26850	114
558	20230602	105500	2188435500	27000	26900	27000	26800	335
559	20230602	105400	2179424100	27000	27000	27000	27000	58
560	20230602	105300	2177858100	26900	27000	27000	26900	8
561	20230602	105200	2177642200	27000	27000	27000	27000	57
562	20230602	105100	2176103200	27000	27000	27000	27000	20
563	20230602	105000	2175563200	27000	27000	27000	27000	20
564	20230602	104900	2175023200	26900	26950	26950	26750	359
565	20230602	104800	2165403300	26950	26950	27000	26900	154
566	20230602	104700	2161253600	26900	26900	26900	26900	26
567	20230602	104600	2160554200	26900	26750	27000	26750	266
568	20230602	104500	2153409250	26850	26800	26850	26800	132
569	20230602	104400	2149871300	26750	26800	26850	26750	14
570	20230602	104300	2149496350	26750	26900	26900	26750	381
571	20230602	104200	2139267550	26900	26850	26900	26850	154
572	20230602	104100	2135132000	26850	26850	26850	26800	266
573	20230602	104000	2127990000	26850	26750	26850	26750	15
574	20230602	103900	2127587750	26850	26850	26850	26850	0
575	20230602	103800	2127587750	26850	26700	26850	26700	133
576	20230602	103700	2124028900	26700	26650	26700	26650	37
577	20230602	103600	2123042800	26800	26750	26800	26600	1076
578	20230602	103500	2094354650	26800	26800	26800	26800	7
579	20230602	103400	2094167050	26800	26750	26800	26750	416
580	20230602	103300	2083035750	26750	26850	26850	26750	82
581	20230602	103200	2080837850	26800	26850	26850	26800	139
582	20230602	103100	2077112450	26800	26850	26850	26800	150
583	20230602	103000	2073090250	26850	26750	26850	26750	131
584	20230602	102900	2069579600	26800	26850	26850	26800	108
585	20230602	102800	2066684700	26900	26900	26900	26800	275
586	20230602	102700	2059293800	26900	26900	26900	26900	44
587	20230602	102600	2058110200	26850	26900	26900	26850	52
588	20230602	102500	2056713900	26900	26750	26900	26750	8
589	20230602	102400	2056498850	26750	26750	26900	26750	148
590	20230602	102300	2052532800	26750	26900	26900	26750	38
591	20230602	102200	2051514200	26900	26800	26900	26800	4
592	20230602	102100	2051406700	26900	26900	26900	26900	0
593	20230602	102000	2051406700	26900	26850	26900	26750	423
594	20230602	101900	2040061200	26850	26900	26900	26850	95
595	20230602	101800	2037506000	26950	27000	27000	26950	17
596	20230602	101700	2037047350	27000	27000	27000	27000	26
597	20230602	101600	2036345350	27000	26950	27000	26950	117
598	20230602	101500	2033190250	26950	26950	26950	26950	7
599	20230602	101400	2033001600	26950	26950	26950	26950	193
600	20230602	101300	2027800250	26950	26900	26950	26900	195
601	20230602	101200	2022554700	26900	26800	26900	26800	73
602	20230602	101100	2020594350	26800	26800	26800	26800	225
603	20230602	101000	2014564350	26800	26850	26850	26800	87
604	20230602	100900	2012232300	26850	26850	26900	26850	442
605	20230602	100800	2000358700	26850	26800	26850	26800	155
606	20230602	100700	1996199550	26800	26750	26800	26750	43
607	20230602	100600	1995048700	26800	26750	26850	26750	109
608	20230602	100500	1992128350	26750	26900	26900	26750	53
609	20230602	100400	1990707150	26900	26800	26900	26750	188
610	20230602	100300	1985677350	26750	26850	26900	26750	693
611	20230602	100200	1967099200	26950	27000	27000	26850	641
612	20230602	100100	1949854450	27000	27050	27050	27000	1941
613	20230602	100000	1897416900	27150	27150	27200	27050	22
614	20230602	095900	1896819850	27150	27150	27150	27100	843
615	20230602	095800	1873954000	27100	27150	27150	27100	261
616	20230602	095700	1866877450	27200	27200	27200	27100	2282
617	20230602	095600	1804860900	27200	27250	27300	27200	194
618	20230602	095500	1799578900	27300	27250	27300	27250	125
619	20230602	095400	1796170100	27250	27250	27300	27250	127
620	20230602	095300	1792709200	27200	27300	27300	27200	683
621	20230602	095200	1774092950	27300	27350	27350	27300	489
622	20230602	095100	1760735550	27350	27350	27350	27300	419
623	20230602	095000	1749289350	27350	27350	27350	27300	301
624	20230602	094900	1741066350	27300	27350	27350	27300	479
625	20230602	094800	1727972450	27400	27500	27500	27350	2219
626	20230602	094700	1667078900	27500	27500	27550	27500	1346
627	20230602	094600	1630057050	27550	27600	27650	27500	2269
628	20230602	094500	1567475300	27600	27500	27600	27400	3172
629	20230602	094400	1480115500	27500	27300	27500	27300	6473
630	20230602	094300	1302844950	27250	27100	27300	27050	3647
631	20230602	094200	1203514000	27150	27100	27150	27000	3055
632	20230602	094100	1120751450	27100	26950	27100	26950	742
633	20230602	094000	1100667800	27000	26950	27000	26950	191
634	20230602	093900	1095517550	26900	26900	26900	26900	348
635	20230602	093800	1086156350	26900	26900	26900	26850	73
636	20230602	093700	1084192800	26900	26750	26900	26750	127
637	20230602	093600	1080782900	26750	26600	26900	26500	4435
638	20230602	093500	962506100	26600	26600	26600	26600	7
639	20230602	093400	962319900	26650	26600	26650	26450	1027
640	20230602	093300	935117150	26550	26550	26650	26500	54
641	20230602	093200	933683550	26650	26550	26650	26500	1297
642	20230602	093100	899279550	26550	26650	26650	26550	235
643	20230602	093000	893027450	26650	26600	26650	26550	383
644	20230602	092900	882854100	26650	26650	26650	26650	0
645	20230602	092800	882854100	26650	26550	26650	26550	34
646	20230602	092700	881951100	26550	26600	26650	26500	355
647	20230602	092600	872529000	26600	26550	26600	26450	1538
648	20230602	092500	831815450	26500	26550	26650	26450	2251
649	20230602	092400	772211700	26650	26550	26650	26550	1160
650	20230602	092300	741366800	26550	26600	26600	26550	854
651	20230602	092200	718651400	26600	26750	26750	26550	1346
652	20230602	092100	682843950	26750	26750	26800	26750	480
653	20230602	092000	670003400	26750	26750	26800	26700	220
654	20230602	091900	664120350	26750	26750	26750	26750	697
655	20230602	091800	645475600	26800	27000	27000	26750	884
656	20230602	091700	621762950	27000	26850	27000	26850	156
657	20230602	091600	617569350	26850	26850	26850	26800	540
658	20230602	091500	603095550	26900	26950	27000	26900	211
659	20230602	091400	597410000	27000	26950	27000	26850	1535
660	20230602	091300	555993450	26950	26700	27000	26600	2219
661	20230602	091200	496516100	26800	26950	27000	26650	1198
662	20230602	091100	464324100	26900	26900	26900	26800	1196
663	20230602	091000	432205200	26900	26750	26950	26750	1814
664	20230602	090900	383556800	26600	26600	26800	26600	225
665	20230602	090800	377558250	26700	26600	26700	26550	1062
666	20230602	090700	349339150	26550	26550	26700	26550	279
667	20230602	090600	341915200	26550	26350	26550	26300	326
668	20230602	090500	333311150	26350	26350	26650	26150	1817
669	20230602	090400	285325850	26500	26650	26700	26000	4307
670	20230602	090300	171799800	26700	26950	26950	26700	946
671	20230602	090200	146400300	26850	26850	27000	26700	1163
672	20230602	090100	115083400	26700	26900	26900	26650	267
673	20230602	090000	107960200	26600	27000	27000	26250	3939