KissMeData/311690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194000	428189150	26650	26650	26650	26650	181
3	20230607	193900	428189150	26650	26650	26650	26650	0
4	20230607	193800	428189150	26650	26650	26650	26650	0
5	20230607	193700	428189150	26650	26650	26650	26650	0
6	20230607	193600	428189150	26650	26650	26650	26650	0
7	20230607	193500	428189150	26650	26650	26650	26650	0
8	20230607	193400	428189150	26650	26650	26650	26650	0
9	20230607	193300	428189150	26650	26650	26650	26650	0
10	20230607	193200	428189150	26650	26650	26650	26650	0
11	20230607	193100	428189150	26650	26650	26650	26650	0
12	20230607	193000	428189150	26650	26650	26650	26650	0
13	20230607	192900	428189150	26650	26650	26650	26650	0
14	20230607	192800	428189150	26650	26650	26650	26650	0
15	20230607	192700	428189150	26650	26650	26650	26650	0
16	20230607	192600	428189150	26650	26650	26650	26650	0
17	20230607	192500	428189150	26650	26650	26650	26650	0
18	20230607	192400	428189150	26650	26650	26650	26650	0
19	20230607	192300	428189150	26650	26650	26650	26650	0
20	20230607	192200	428189150	26650	26650	26650	26650	0
21	20230607	192100	428189150	26650	26650	26650	26650	0
22	20230607	192000	428189150	26650	26650	26650	26650	0
23	20230607	191900	428189150	26650	26650	26650	26650	0
24	20230607	191800	428189150	26650	26650	26650	26650	0
25	20230607	191700	428189150	26650	26650	26650	26650	0
26	20230607	191600	428189150	26650	26650	26650	26650	0
27	20230607	191500	428189150	26650	26650	26650	26650	0
28	20230607	191400	428189150	26650	26650	26650	26650	0
29	20230607	191300	428189150	26650	26650	26650	26650	0
30	20230607	191200	428189150	26650	26650	26650	26650	0
31	20230607	191100	428189150	26650	26650	26650	26650	0
32	20230607	191000	428189150	26650	26650	26650	26650	181
33	20230607	190900	428189150	26650	26650	26650	26650	0
34	20230607	190800	428189150	26650	26650	26650	26650	0
35	20230607	190700	428189150	26650	26650	26650	26650	0
36	20230607	190600	428189150	26650	26650	26650	26650	0
37	20230607	190500	428189150	26650	26650	26650	26650	0
38	20230607	190400	428189150	26650	26650	26650	26650	0
39	20230607	190300	428189150	26650	26650	26650	26650	0
40	20230607	190200	428189150	26650	26650	26650	26650	0
41	20230607	190100	428189150	26650	26650	26650	26650	0
42	20230607	190000	428189150	26650	26650	26650	26650	0
43	20230607	185900	428189150	26650	26650	26650	26650	0
44	20230607	185800	428189150	26650	26650	26650	26650	0
45	20230607	185700	428189150	26650	26650	26650	26650	0
46	20230607	185600	428189150	26650	26650	26650	26650	0
47	20230607	185500	428189150	26650	26650	26650	26650	0
48	20230607	185400	428189150	26650	26650	26650	26650	0
49	20230607	185300	428189150	26650	26650	26650	26650	0
50	20230607	185200	428189150	26650	26650	26650	26650	0
51	20230607	185100	428189150	26650	26650	26650	26650	0
52	20230607	185000	428189150	26650	26650	26650	26650	0
53	20230607	184900	428189150	26650	26650	26650	26650	0
54	20230607	184800	428189150	26650	26650	26650	26650	0
55	20230607	184700	428189150	26650	26650	26650	26650	0
56	20230607	184600	428189150	26650	26650	26650	26650	0
57	20230607	184500	428189150	26650	26650	26650	26650	0
58	20230607	184400	428189150	26650	26650	26650	26650	0
59	20230607	184300	428189150	26650	26650	26650	26650	0
60	20230607	184200	428189150	26650	26650	26650	26650	0
61	20230607	184100	428189150	26650	26650	26650	26650	0
62	20230607	184000	428189150	26650	26650	26650	26650	181
63	20230607	183900	428189150	26650	26650	26650	26650	0
64	20230607	183800	428189150	26650	26650	26650	26650	0
65	20230607	183700	428189150	26650	26650	26650	26650	0
66	20230607	183600	428189150	26650	26650	26650	26650	0
67	20230607	183500	428189150	26650	26650	26650	26650	0
68	20230607	183400	428189150	26650	26650	26650	26650	0
69	20230607	183300	428189150	26650	26650	26650	26650	0
70	20230607	183200	428189150	26650	26650	26650	26650	0
71	20230607	183100	428189150	26650	26650	26650	26650	0
72	20230607	183000	428189150	26650	26650	26650	26650	0
73	20230607	182900	428189150	26650	26650	26650	26650	0
74	20230607	182800	428189150	26650	26650	26650	26650	0
75	20230607	182700	428189150	26650	26650	26650	26650	0
76	20230607	182600	428189150	26650	26650	26650	26650	0
77	20230607	182500	428189150	26650	26650	26650	26650	0
78	20230607	182400	428189150	26650	26650	26650	26650	0
79	20230607	182300	428189150	26650	26650	26650	26650	0
80	20230607	182200	428189150	26650	26650	26650	26650	0
81	20230607	182100	428189150	26650	26650	26650	26650	0
82	20230607	182000	428189150	26650	26650	26650	26650	0
83	20230607	181900	428189150	26650	26650	26650	26650	0
84	20230607	181800	428189150	26650	26650	26650	26650	0
85	20230607	181700	428189150	26650	26650	26650	26650	0
86	20230607	181600	428189150	26650	26650	26650	26650	0
87	20230607	181500	428189150	26650	26650	26650	26650	0
88	20230607	181400	428189150	26650	26650	26650	26650	0
89	20230607	181300	428189150	26650	26650	26650	26650	0
90	20230607	181200	428189150	26650	26650	26650	26650	0
91	20230607	181100	428189150	26650	26650	26650	26650	0
92	20230607	181000	428189150	26650	26650	26650	26650	181
93	20230607	180900	428189150	26650	26650	26650	26650	0
94	20230607	180800	428189150	26650	26650	26650	26650	0
95	20230607	180700	428189150	26650	26650	26650	26650	0
96	20230607	180600	428189150	26650	26650	26650	26650	0
97	20230607	180500	428189150	26650	26650	26650	26650	0
98	20230607	180400	428189150	26650	26650	26650	26650	0
99	20230607	180300	428189150	26650	26650	26650	26650	0
100	20230607	180200	428189150	26650	26650	26650	26650	0
101	20230607	180100	428189150	26650	26650	26650	26650	0
102	20230607	180000	428189150	26650	26650	26650	26650	0
103	20230607	175900	428189150	26650	26650	26650	26650	0
104	20230607	175800	428189150	26650	26650	26650	26650	0
105	20230607	175700	428189150	26650	26650	26650	26650	0
106	20230607	175600	428189150	26650	26650	26650	26650	0
107	20230607	175500	428189150	26650	26650	26650	26650	0
108	20230607	175400	428189150	26650	26650	26650	26650	0
109	20230607	175300	428189150	26650	26650	26650	26650	0
110	20230607	175200	428189150	26650	26650	26650	26650	0
111	20230607	175100	428189150	26650	26650	26650	26650	0
112	20230607	175000	428189150	26650	26650	26650	26650	0
113	20230607	174900	428189150	26650	26650	26650	26650	0
114	20230607	174800	428189150	26650	26650	26650	26650	0
115	20230607	174700	428189150	26650	26650	26650	26650	0
116	20230607	174600	428189150	26650	26650	26650	26650	0
117	20230607	174500	428189150	26650	26650	26650	26650	0
118	20230607	174400	428189150	26650	26650	26650	26650	0
119	20230607	174300	428189150	26650	26650	26650	26650	0
120	20230607	174200	428189150	26650	26650	26650	26650	0
121	20230607	174100	428189150	26650	26650	26650	26650	0
122	20230607	174000	428189150	26650	26650	26650	26650	181
123	20230607	173900	428189150	26650	26650	26650	26650	0
124	20230607	173800	428189150	26650	26650	26650	26650	0
125	20230607	173700	428189150	26650	26650	26650	26650	0
126	20230607	173600	428189150	26650	26650	26650	26650	0
127	20230607	173500	428189150	26650	26650	26650	26650	0
128	20230607	173400	428189150	26650	26650	26650	26650	0
129	20230607	173300	428189150	26650	26650	26650	26650	0
130	20230607	173200	428189150	26650	26650	26650	26650	0
131	20230607	173100	428189150	26650	26650	26650	26650	0
132	20230607	173000	428189150	26650	26650	26650	26650	0
133	20230607	172900	428189150	26650	26650	26650	26650	0
134	20230607	172800	428189150	26650	26650	26650	26650	0
135	20230607	172700	428189150	26650	26650	26650	26650	0
136	20230607	172600	428189150	26650	26650	26650	26650	0
137	20230607	172500	428189150	26650	26650	26650	26650	0
138	20230607	172400	428189150	26650	26650	26650	26650	0
139	20230607	172300	428189150	26650	26650	26650	26650	0
140	20230607	172200	428189150	26650	26650	26650	26650	0
141	20230607	172100	428189150	26650	26650	26650	26650	0
142	20230607	172000	428189150	26650	26650	26650	26650	0
143	20230607	171900	428189150	26650	26650	26650	26650	0
144	20230607	171800	428189150	26650	26650	26650	26650	0
145	20230607	171700	428189150	26650	26650	26650	26650	0
146	20230607	171600	428189150	26650	26650	26650	26650	0
147	20230607	171500	428189150	26650	26650	26650	26650	0
148	20230607	171400	428189150	26650	26650	26650	26650	0
149	20230607	171300	428189150	26650	26650	26650	26650	0
150	20230607	171200	428189150	26650	26650	26650	26650	0
151	20230607	171100	428189150	26650	26650	26650	26650	0
152	20230607	171000	428189150	26650	26650	26650	26650	181
153	20230607	170900	428189150	26650	26650	26650	26650	0
154	20230607	170800	428189150	26650	26650	26650	26650	0
155	20230607	170700	428189150	26650	26650	26650	26650	0
156	20230607	170600	428189150	26650	26650	26650	26650	0
157	20230607	170500	428189150	26650	26650	26650	26650	0
158	20230607	170400	428189150	26650	26650	26650	26650	0
159	20230607	170300	428189150	26650	26650	26650	26650	0
160	20230607	170200	428189150	26650	26650	26650	26650	0
161	20230607	170100	428189150	26650	26650	26650	26650	0
162	20230607	170000	428189150	26650	26650	26650	26650	0
163	20230607	165900	428189150	26650	26650	26650	26650	0
164	20230607	165800	428189150	26650	26650	26650	26650	0
165	20230607	165700	428189150	26650	26650	26650	26650	0
166	20230607	165600	428189150	26650	26650	26650	26650	0
167	20230607	165500	428189150	26650	26650	26650	26650	0
168	20230607	165400	428189150	26650	26650	26650	26650	0
169	20230607	165300	428189150	26650	26650	26650	26650	0
170	20230607	165200	428189150	26650	26650	26650	26650	0
171	20230607	165100	428189150	26650	26650	26650	26650	0
172	20230607	165000	428189150	26650	26650	26650	26650	0
173	20230607	164900	428189150	26650	26650	26650	26650	0
174	20230607	164800	428189150	26650	26650	26650	26650	0
175	20230607	164700	428189150	26650	26650	26650	26650	0
176	20230607	164600	428189150	26650	26650	26650	26650	0
177	20230607	164500	428189150	26650	26650	26650	26650	0
178	20230607	164400	428189150	26650	26650	26650	26650	0
179	20230607	164300	428189150	26650	26650	26650	26650	0
180	20230607	164200	428189150	26650	26650	26650	26650	0
181	20230607	164100	428189150	26650	26650	26650	26650	0
182	20230607	164000	428189150	26650	26650	26650	26650	181
183	20230607	163900	428189150	26650	26650	26650	26650	0
184	20230607	163800	428189150	26650	26650	26650	26650	0
185	20230607	163700	428189150	26650	26650	26650	26650	0
186	20230607	163600	428189150	26650	26650	26650	26650	0
187	20230607	163500	428189150	26650	26650	26650	26650	0
188	20230607	163400	428189150	26650	26650	26650	26650	0
189	20230607	163300	428189150	26650	26650	26650	26650	0
190	20230607	163200	428189150	26650	26650	26650	26650	0
191	20230607	163100	428189150	26650	26650	26650	26650	0
192	20230607	163000	428189150	26650	26650	26650	26650	0
193	20230607	162900	428189150	26650	26650	26650	26650	0
194	20230607	162800	428189150	26650	26650	26650	26650	0
195	20230607	162700	428189150	26650	26650	26650	26650	0
196	20230607	162600	428189150	26650	26650	26650	26650	0
197	20230607	162500	428189150	26650	26650	26650	26650	0
198	20230607	162400	428189150	26650	26650	26650	26650	0
199	20230607	162300	428189150	26650	26650	26650	26650	0
200	20230607	162200	428189150	26650	26650	26650	26650	0
201	20230607	162100	428189150	26650	26650	26650	26650	0
202	20230607	162000	428189150	26650	26650	26650	26650	0
203	20230607	161900	428189150	26650	26650	26650	26650	0
204	20230607	161800	428189150	26650	26650	26650	26650	0
205	20230607	161700	428189150	26650	26650	26650	26650	0
206	20230607	161600	428189150	26650	26650	26650	26650	0
207	20230607	161500	428189150	26650	26650	26650	26650	0
208	20230607	161400	428189150	26650	26650	26650	26650	0
209	20230607	161300	428189150	26650	26650	26650	26650	0
210	20230607	161200	428189150	26650	26650	26650	26650	0
211	20230607	161100	428189150	26650	26650	26650	26650	0
212	20230607	161000	428189150	26650	26650	26650	26650	181
213	20230607	160900	428189150	26650	26650	26650	26650	0
214	20230607	160800	428189150	26650	26650	26650	26650	0
215	20230607	160700	428189150	26650	26650	26650	26650	0
216	20230607	160600	428189150	26650	26650	26650	26650	0
217	20230607	160500	428189150	26650	26650	26650	26650	0
218	20230607	160400	428189150	26650	26650	26650	26650	0
219	20230607	160300	428189150	26650	26650	26650	26650	0
220	20230607	160200	428189150	26650	26650	26650	26650	0
221	20230607	160100	428189150	26650	26650	26650	26650	0
222	20230607	160000	428189150	26650	26650	26650	26650	0
223	20230607	155900	428189150	26650	26650	26650	26650	0
224	20230607	155800	428189150	26650	26650	26650	26650	0
225	20230607	155700	428189150	26650	26650	26650	26650	0
226	20230607	155600	428189150	26650	26650	26650	26650	0
227	20230607	155500	428189150	26650	26650	26650	26650	0
228	20230607	155400	428189150	26650	26650	26650	26650	0
229	20230607	155300	428189150	26650	26650	26650	26650	0
230	20230607	155200	428189150	26650	26650	26650	26650	0
231	20230607	155100	428189150	26650	26650	26650	26650	0
232	20230607	155000	428189150	26650	26650	26650	26650	0
233	20230607	154900	428189150	26650	26650	26650	26650	0
234	20230607	154800	428189150	26650	26650	26650	26650	0
235	20230607	154700	428189150	26650	26650	26650	26650	0
236	20230607	154600	428189150	26650	26650	26650	26650	0
237	20230607	154500	428189150	26650	26650	26650	26650	0
238	20230607	154400	428189150	26650	26650	26650	26650	0
239	20230607	154300	428189150	26650	26650	26650	26650	0
240	20230607	154200	428189150	26650	26650	26650	26650	0
241	20230607	154100	428189150	26650	26650	26650	26650	0
242	20230607	154000	428189150	26650	26650	26650	26650	181
243	20230607	153900	428189150	26650	26650	26650	26650	0
244	20230607	153800	428189150	26650	26650	26650	26650	0
245	20230607	153700	428189150	26650	26650	26650	26650	0
246	20230607	153600	428189150	26650	26650	26650	26650	0
247	20230607	153500	428189150	26650	26650	26650	26650	0
248	20230607	153400	428189150	26650	26650	26650	26650	0
249	20230607	153300	428189150	26650	26650	26650	26650	0
250	20230607	153200	428189150	26650	26650	26650	26650	0
251	20230607	153100	428189150	26650	26650	26650	26650	0
252	20230607	153000	428189150	26650	26650	26650	26650	181
253	20230607	152900	423365500	26750	26750	26750	26750	0
254	20230607	152800	423365500	26750	26750	26750	26750	0
255	20230607	152700	423365500	26750	26750	26750	26750	0
256	20230607	152600	423365500	26750	26750	26750	26750	0
257	20230607	152500	423365500	26750	26750	26750	26750	0
258	20230607	152400	423365500	26750	26750	26750	26750	0
259	20230607	152300	423365500	26750	26750	26750	26750	0
260	20230607	152200	423365500	26750	26750	26750	26750	0
261	20230607	152100	423365500	26750	26750	26750	26750	0
262	20230607	152000	423365500	26750	26750	26750	26750	0
263	20230607	151900	423365500	26750	26700	26750	26700	498
264	20230607	151800	410044100	26700	26700	26750	26700	13
265	20230607	151700	409696950	26700	26650	26700	26650	45
266	20230607	151600	408495800	26650	26700	26750	26650	615
267	20230607	151500	392074750	26700	26750	26750	26700	21
268	20230607	151400	391513050	26700	26750	26750	26700	2796
269	20230607	151300	316753450	26750	26800	26800	26750	2
270	20230607	151200	316699900	26750	26750	26800	26750	3
271	20230607	151100	316619600	26750	26800	26800	26750	11
272	20230607	151000	316324850	26800	26750	26800	26750	219
273	20230607	150900	310466550	26750	26750	26750	26750	3
274	20230607	150800	310386300	26750	26750	26750	26750	3
275	20230607	150700	310306050	26800	26750	26800	26750	30
276	20230607	150600	309502500	26750	26750	26750	26750	3
277	20230607	150500	309422250	26750	26750	26750	26750	1
278	20230607	150400	309395500	26750	26750	26750	26750	40
279	20230607	150300	308325500	26750	26750	26750	26750	2
280	20230607	150200	308272000	26750	26750	26750	26750	1
281	20230607	150100	308245250	26750	26750	26800	26750	43
282	20230607	150000	307094800	26750	26750	26750	26750	2
283	20230607	145900	307041300	26750	26750	26750	26750	0
284	20230607	145800	307041300	26750	26750	26750	26750	10
285	20230607	145700	306773800	26800	26800	26800	26800	57
286	20230607	145600	305246200	26750	26750	26750	26750	1
287	20230607	145500	305219450	26750	26750	26750	26750	10
288	20230607	145400	304951950	26800	26800	26800	26800	5
289	20230607	145300	304817950	26800	26800	26800	26800	0
290	20230607	145200	304817950	26800	26800	26800	26800	0
291	20230607	145100	304817950	26800	26800	26800	26800	0
292	20230607	145000	304817950	26800	26850	26850	26800	70
293	20230607	144900	302938500	26750	26750	26750	26750	1
294	20230607	144800	302911750	26750	26750	26750	26750	1
295	20230607	144700	302885000	26850	26850	26850	26850	1
296	20230607	144600	302858150	26750	26750	26750	26750	1
297	20230607	144500	302831400	26750	26750	26750	26750	1
298	20230607	144400	302804650	26850	26800	26850	26750	181
299	20230607	144300	297947850	26750	26750	26750	26750	0
300	20230607	144200	297947850	26750	26750	26750	26750	1
301	20230607	144100	297921100	26750	26750	26750	26750	9
302	20230607	144000	297680350	26750	26750	26750	26750	0
303	20230607	143900	297680350	26750	26750	26750	26750	1
304	20230607	143800	297653600	26750	26750	26750	26750	1
305	20230607	143700	297626850	26750	26750	26750	26750	8
306	20230607	143600	297412850	26750	26750	26750	26750	0
307	20230607	143500	297412850	26750	26750	26750	26750	1
308	20230607	143400	297386100	26750	26750	26750	26750	0
309	20230607	143300	297386100	26750	26750	26750	26750	9
310	20230607	143200	297145350	26750	26750	26750	26750	0
311	20230607	143100	297145350	26750	26750	26750	26750	0
312	20230607	143000	297145350	26750	26750	26750	26750	1
313	20230607	142900	297118600	26800	26750	26800	26750	9
314	20230607	142800	296877800	26750	26750	26750	26750	1
315	20230607	142700	296851050	26750	26750	26750	26750	2
316	20230607	142600	296797550	26750	26750	26750	26750	0
317	20230607	142500	296797550	26750	26750	26750	26750	8
318	20230607	142400	296583550	26800	26800	26800	26800	0
319	20230607	142300	296583550	26800	26800	26800	26800	1
320	20230607	142200	296556750	26750	26750	26750	26750	10
321	20230607	142100	296289250	26750	26750	26750	26750	8
322	20230607	142000	296075250	26750	26750	26750	26750	2
323	20230607	141900	296021750	26750	26750	26750	26750	27
324	20230607	141800	295299500	26750	26750	26750	26750	1
325	20230607	141700	295272750	26750	26750	26750	26750	9
326	20230607	141600	295032000	26800	26800	26800	26800	1
327	20230607	141500	295005200	26750	26750	26750	26750	3
328	20230607	141400	294924950	26750	26750	26750	26750	0
329	20230607	141300	294924950	26750	26750	26750	26750	0
330	20230607	141200	294924950	26750	26800	26800	26750	39
331	20230607	141100	293880200	26800	26800	26800	26800	0
332	20230607	141000	293880200	26800	26800	26800	26800	1
333	20230607	140900	293853400	26800	26800	26800	26800	7
334	20230607	140800	293665800	26800	26800	26800	26800	0
335	20230607	140700	293665800	26800	26800	26800	26800	5
336	20230607	140600	293531800	26750	26750	26750	26750	0
337	20230607	140500	293531800	26750	26750	26750	26750	6
338	20230607	140400	293371300	26750	26750	26750	26750	10
339	20230607	140300	293103800	26800	26800	26800	26800	20
340	20230607	140200	292567800	26850	26850	26850	26850	0
341	20230607	140100	292567800	26850	26850	26850	26850	0
342	20230607	140000	292567800	26850	26750	26850	26750	10
343	20230607	135900	292300100	26850	26850	26850	26850	0
344	20230607	135800	292300100	26850	26850	26850	26850	0
345	20230607	135700	292300100	26850	26750	26850	26750	11
346	20230607	135600	292004850	26750	26750	26750	26750	1
347	20230607	135500	291978100	26750	26750	26750	26750	8
348	20230607	135400	291764100	26750	26750	26750	26750	0
349	20230607	135300	291764100	26750	26750	26750	26750	0
350	20230607	135200	291764100	26750	26750	26750	26750	1
351	20230607	135100	291737350	26750	26800	26800	26750	15
352	20230607	135000	291335750	26800	26800	26800	26800	12
353	20230607	134900	291014150	26800	26800	26800	26800	0
354	20230607	134800	291014150	26800	26800	26800	26800	16
355	20230607	134700	290585350	26800	26800	26800	26800	8
356	20230607	134600	290370950	26800	26800	26800	26800	88
357	20230607	134500	288012550	26800	26800	26800	26800	0
358	20230607	134400	288012550	26800	26800	26800	26800	5
359	20230607	134300	287878550	26800	26800	26800	26800	0
360	20230607	134200	287878550	26800	26800	26800	26800	8
361	20230607	134100	287664150	26800	26800	26800	26800	1
362	20230607	134000	287637350	26800	26800	26800	26800	0
363	20230607	133900	287637350	26800	26800	26800	26800	1
364	20230607	133800	287610550	26800	26800	26800	26800	9
365	20230607	133700	287369350	26800	26800	26800	26800	0
366	20230607	133600	287369350	26800	26800	26800	26800	0
367	20230607	133500	287369350	26800	26800	26800	26800	1
368	20230607	133400	287342550	26800	26800	26800	26800	9
369	20230607	133300	287101350	26800	26800	26800	26800	42
370	20230607	133200	285975750	26800	26800	26800	26800	2
371	20230607	133100	285922150	26800	26800	26800	26800	1
372	20230607	133000	285895350	26800	26800	26800	26800	0
373	20230607	132900	285895350	26800	26800	26800	26800	8
374	20230607	132800	285680950	26800	26800	26800	26800	0
375	20230607	132700	285680950	26800	26800	26800	26800	0
376	20230607	132600	285680950	26800	26800	26800	26800	0
377	20230607	132500	285680950	26800	26800	26800	26800	8
378	20230607	132400	285466550	26800	26800	26800	26800	0
379	20230607	132300	285466550	26800	26800	26800	26800	11
380	20230607	132200	285171750	26800	26800	26800	26800	0
381	20230607	132100	285171750	26800	26800	26800	26800	1
382	20230607	132000	285144950	26800	26800	26800	26800	8
383	20230607	131900	284930550	26800	26800	26800	26800	30
384	20230607	131800	284126550	26800	26800	26800	26800	0
385	20230607	131700	284126550	26800	26800	26800	26800	0
386	20230607	131600	284126550	26800	26800	26800	26800	0
387	20230607	131500	284126550	26800	26800	26800	26800	28
388	20230607	131400	283376150	26800	26800	26800	26800	1
389	20230607	131300	283349350	26800	26800	26800	26800	2
390	20230607	131200	283295750	26800	26800	26800	26800	2
391	20230607	131100	283242150	26800	26800	26800	26800	53
392	20230607	131000	281821750	26750	26750	26750	26750	2
393	20230607	130900	281768250	26750	26800	26800	26750	55
394	20230607	130800	280294350	26800	26800	26800	26800	8
395	20230607	130700	280079950	26800	26800	26800	26800	0
396	20230607	130600	280079950	26800	26800	26800	26800	3
397	20230607	130500	279999550	26800	26800	26800	26800	0
398	20230607	130400	279999550	26800	26800	26800	26800	0
399	20230607	130300	279999550	26800	26800	26800	26800	8
400	20230607	130200	279785150	26800	26800	26800	26800	1
401	20230607	130100	279758350	26800	26800	26800	26800	1
402	20230607	130000	279731550	26800	26800	26800	26800	30
403	20230607	125900	278927550	26800	26800	26800	26800	0
404	20230607	125800	278927550	26800	26800	26800	26800	9
405	20230607	125700	278686350	26900	26900	26900	26900	0
406	20230607	125600	278686350	26900	26900	26900	26900	0
407	20230607	125500	278686350	26900	26900	26900	26900	0
408	20230607	125400	278686350	26900	26900	26900	26900	0
409	20230607	125300	278686350	26900	26900	26900	26900	5
410	20230607	125200	278551850	26900	26900	26900	26900	0
411	20230607	125100	278551850	26900	26900	26900	26900	0
412	20230607	125000	278551850	26900	26900	26900	26900	0
413	20230607	124900	278551850	26900	26900	26900	26900	0
414	20230607	124800	278551850	26900	26900	26900	26900	0
415	20230607	124700	278551850	26900	26900	26900	26900	0
416	20230607	124600	278551850	26900	26900	26900	26900	0
417	20230607	124500	278551850	26900	26900	26900	26900	0
418	20230607	124400	278551850	26900	26900	26900	26900	0
419	20230607	124300	278551850	26900	26800	26900	26800	543
420	20230607	124200	263967550	26800	26800	26800	26800	2
421	20230607	124100	263913950	26800	26800	26800	26800	18
422	20230607	124000	263431550	26800	26800	26800	26800	61
423	20230607	123900	261796750	26850	26850	26850	26850	129
424	20230607	123800	258333100	26850	26850	26850	26850	0
425	20230607	123700	258333100	26850	26850	26850	26850	20
426	20230607	123600	257796100	26800	26800	26800	26800	11
427	20230607	123500	257501300	26800	26800	26800	26800	0
428	20230607	123400	257501300	26800	26800	26800	26800	89
429	20230607	123300	255116100	26800	26800	26800	26800	10
430	20230607	123200	254848100	26800	26800	26800	26800	0
431	20230607	123100	254848100	26800	26800	26800	26800	0
432	20230607	123000	254848100	26800	26800	26800	26800	0
433	20230607	122900	254848100	26800	26800	26800	26800	0
434	20230607	122800	254848100	26800	26800	26800	26800	1
435	20230607	122700	254821300	26800	26750	26800	26750	12
436	20230607	122600	254499800	26750	26750	26750	26750	28
437	20230607	122500	253750800	26750	26750	26750	26750	5
438	20230607	122400	253617050	26750	26750	26750	26750	0
439	20230607	122300	253617050	26750	26750	26750	26750	0
440	20230607	122200	253617050	26750	26750	26750	26750	0
441	20230607	122100	253617050	26750	26750	26750	26750	8
442	20230607	122000	253403050	26800	26800	26800	26800	1
443	20230607	121900	253376250	26750	26750	26750	26750	0
444	20230607	121800	253376250	26750	26750	26750	26750	0
445	20230607	121700	253376250	26750	26750	26750	26750	1
446	20230607	121600	253349500	26750	26750	26750	26750	0
447	20230607	121500	253349500	26750	26750	26750	26750	0
448	20230607	121400	253349500	26750	26750	26750	26750	8
449	20230607	121300	253135500	26750	26750	26750	26750	0
450	20230607	121200	253135500	26750	26750	26750	26750	0
451	20230607	121100	253135500	26750	26750	26750	26750	0
452	20230607	121000	253135500	26750	26750	26750	26750	0
453	20230607	120900	253135500	26750	26750	26750	26750	8
454	20230607	120800	252921500	26800	26800	26800	26800	0
455	20230607	120700	252921500	26800	26800	26800	26800	0
456	20230607	120600	252921500	26800	26800	26800	26800	0
457	20230607	120500	252921500	26800	26800	26800	26800	0
458	20230607	120400	252921500	26800	26800	26800	26800	5
459	20230607	120300	252787500	26800	26800	26800	26800	0
460	20230607	120200	252787500	26800	26800	26800	26800	0
461	20230607	120100	252787500	26800	26800	26800	26800	324
462	20230607	120000	244104300	26750	26750	26750	26750	0
463	20230607	115900	244104300	26750	26750	26750	26750	0
464	20230607	115800	244104300	26750	26750	26750	26750	8
465	20230607	115700	243890300	26750	26750	26750	26750	10
466	20230607	115600	243622800	26750	26750	26750	26750	1
467	20230607	115500	243596050	26800	26800	26800	26800	0
468	20230607	115400	243596050	26800	26800	26800	26800	0
469	20230607	115300	243596050	26800	26800	26800	26800	0
470	20230607	115200	243596050	26800	26750	26800	26750	13
471	20230607	115100	243248050	26800	26800	26800	26800	0
472	20230607	115000	243248050	26800	26800	26800	26800	0
473	20230607	114900	243248050	26800	26800	26800	26800	0
474	20230607	114800	243248050	26800	26750	26800	26750	13
475	20230607	114700	242900150	26750	26750	26750	26750	0
476	20230607	114600	242900150	26750	26750	26750	26750	8
477	20230607	114500	242686150	26750	26750	26750	26750	53
478	20230607	114400	241268400	26750	26750	26750	26750	20
479	20230607	114300	240733400	26750	26750	26750	26750	38
480	20230607	114200	239716900	26750	26750	26750	26750	0
481	20230607	114100	239716900	26750	26750	26750	26750	50
482	20230607	114000	238379400	26750	26750	26750	26750	0
483	20230607	113900	238379400	26750	26750	26750	26750	0
484	20230607	113800	238379400	26750	26750	26750	26750	0
485	20230607	113700	238379400	26750	26750	26750	26750	0
486	20230607	113600	238379400	26750	26700	26750	26700	8
487	20230607	113500	238165450	26700	26700	26700	26700	0
488	20230607	113400	238165450	26700	26700	26700	26700	0
489	20230607	113300	238165450	26700	26700	26700	26700	0
490	20230607	113200	238165450	26700	26700	26700	26700	0
491	20230607	113100	238165450	26700	26700	26700	26700	0
492	20230607	113000	238165450	26700	26650	26700	26650	450
493	20230607	112900	226150500	26600	26600	26600	26600	8
494	20230607	112800	225937700	26600	26600	26600	26600	38
495	20230607	112700	224926900	26600	26650	26650	26600	64
496	20230607	112600	223224400	26650	26650	26650	26650	0
497	20230607	112500	223224400	26650	26650	26650	26650	0
498	20230607	112400	223224400	26650	26650	26650	26650	0
499	20230607	112300	223224400	26650	26600	26650	26600	9
500	20230607	112200	222984950	26600	26600	26600	26600	1
501	20230607	112100	222958350	26600	26600	26600	26600	0
502	20230607	112000	222958350	26600	26600	26600	26600	17
503	20230607	111900	222506150	26600	26600	26600	26600	0
504	20230607	111800	222506150	26600	26650	26650	26600	11
505	20230607	111700	222213500	26650	26650	26650	26650	0
506	20230607	111600	222213500	26650	26650	26650	26650	0
507	20230607	111500	222213500	26650	26650	26650	26650	0
508	20230607	111400	222213500	26650	26650	26650	26650	7
509	20230607	111300	222026950	26700	26700	26700	26700	0
510	20230607	111200	222026950	26700	26700	26700	26700	10
511	20230607	111100	221759950	26600	26600	26600	26600	0
512	20230607	111000	221759950	26600	26600	26650	26600	10
513	20230607	110900	221493900	26600	26600	26600	26600	0
514	20230607	110800	221493900	26600	26600	26600	26600	0
515	20230607	110700	221493900	26600	26600	26600	26600	0
516	20230607	110600	221493900	26600	26600	26600	26600	8
517	20230607	110500	221281100	26600	26600	26600	26600	20
518	20230607	110400	220749100	26600	26600	26600	26600	0
519	20230607	110300	220749100	26600	26600	26600	26600	0
520	20230607	110200	220749100	26600	26600	26600	26600	1
521	20230607	110100	220722500	26600	26600	26600	26600	8
522	20230607	110000	220509700	26650	26650	26650	26650	3
523	20230607	105900	220429750	26650	26650	26650	26650	1
524	20230607	105800	220403100	26600	26600	26600	26600	0
525	20230607	105700	220403100	26600	26600	26600	26600	0
526	20230607	105600	220403100	26600	26600	26600	26600	0
527	20230607	105500	220403100	26600	26600	26600	26600	9
528	20230607	105400	220163700	26600	26600	26600	26600	70
529	20230607	105300	218301700	26600	26650	26700	26600	1238
530	20230607	105200	185339850	26650	26650	26650	26650	0
531	20230607	105100	185339850	26650	26700	26700	26650	6
532	20230607	105000	185179700	26800	26800	26800	26800	0
533	20230607	104900	185179700	26800	26700	26800	26700	18
534	20230607	104800	184697550	26700	26700	26700	26700	0
535	20230607	104700	184697550	26700	26700	26700	26650	38
536	20230607	104600	183683350	26650	26650	26650	26650	0
537	20230607	104500	183683350	26650	26650	26650	26650	0
538	20230607	104400	183683350	26650	26650	26650	26650	8
539	20230607	104300	183470150	26750	26750	26750	26750	1
540	20230607	104200	183443400	26800	26800	26800	26800	0
541	20230607	104100	183443400	26800	26750	26800	26750	2
542	20230607	104000	183389850	26750	26750	26750	26750	2
543	20230607	103900	183336350	26750	26700	26800	26700	317
544	20230607	103800	174849450	26650	26600	26650	26600	16
545	20230607	103700	174423100	26700	26700	26700	26700	1
546	20230607	103600	174396400	26700	26600	26700	26600	22
547	20230607	103500	173809250	26600	26600	26600	26600	0
548	20230607	103400	173809250	26600	26600	26600	26600	17
549	20230607	103300	173357050	26550	26550	26550	26550	0
550	20230607	103200	173357050	26550	26550	26550	26550	139
551	20230607	103100	169666600	26650	26650	26650	26650	0
552	20230607	103000	169666600	26650	26550	26650	26550	9
553	20230607	102900	169427250	26600	26600	26600	26600	49
554	20230607	102800	168123850	26600	26600	26600	26600	0
555	20230607	102700	168123850	26600	26600	26600	26600	100
556	20230607	102600	165463850	26600	26600	26600	26600	9
557	20230607	102500	165224450	26650	26650	26650	26650	192
558	20230607	102400	160107650	26650	26650	26650	26650	0
559	20230607	102300	160107650	26650	26650	26650	26650	8
560	20230607	102200	159894450	26650	26650	26650	26650	12
561	20230607	102100	159574650	26650	26650	26650	26650	0
562	20230607	102000	159574650	26650	26650	26650	26650	122
563	20230607	101900	156323350	26700	26700	26700	26700	3
564	20230607	101800	156243250	26650	26700	26700	26650	182
565	20230607	101700	151383900	26700	26700	26700	26700	0
566	20230607	101600	151383900	26700	26700	26700	26700	7
567	20230607	101500	151197000	26700	26700	26700	26700	20
568	20230607	101400	150663000	26700	26700	26700	26700	5
569	20230607	101300	150529500	26650	26650	26650	26650	26
570	20230607	101200	149836600	26700	26700	26700	26700	21
571	20230607	101100	149275900	26650	26650	26650	26650	61
572	20230607	101000	147650250	26600	26600	26600	26600	0
573	20230607	100900	147650250	26600	26600	26600	26600	8
574	20230607	100800	147437450	26600	26600	26600	26600	0
575	20230607	100700	147437450	26600	26600	26600	26600	0
576	20230607	100600	147437450	26600	26650	26650	26600	29
577	20230607	100500	146665000	26700	26700	26700	26700	21
578	20230607	100400	146104300	26650	26650	26650	26650	0
579	20230607	100300	146104300	26650	26650	26650	26650	0
580	20230607	100200	146104300	26650	26650	26650	26650	50
581	20230607	100100	144771800	26600	26600	26600	26600	15
582	20230607	100000	144372800	26600	26550	26600	26550	132
583	20230607	095900	140862200	26550	26500	26550	26500	12
584	20230607	095800	140544150	26450	26450	26450	26450	1
585	20230607	095700	140517700	26450	26450	26450	26450	9
586	20230607	095600	140279650	26550	26550	26550	26550	2
587	20230607	095500	140226550	26550	26550	26550	26550	3
588	20230607	095400	140146900	26550	26550	26550	26550	10
589	20230607	095300	139881400	26450	26450	26450	26450	0
590	20230607	095200	139881400	26450	26450	26450	26450	8
591	20230607	095100	139669800	26450	26500	26500	26450	268
592	20230607	095000	132580900	26500	26500	26500	26500	8
593	20230607	094900	132368900	26550	26550	26550	26550	1
594	20230607	094800	132342350	26450	26450	26450	26450	0
595	20230607	094700	132342350	26450	26550	26550	26450	34
596	20230607	094600	131441600	26600	26600	26600	26600	8
597	20230607	094500	131228800	26550	26550	26550	26550	2
598	20230607	094400	131175700	26450	26450	26450	26450	8
599	20230607	094300	130964100	26450	26450	26450	26450	0
600	20230607	094200	130964100	26450	26450	26450	26450	0
601	20230607	094100	130964100	26450	26500	26500	26450	11
602	20230607	094000	130673000	26500	26450	26500	26450	16
603	20230607	093900	130249600	26400	26450	26450	26400	10
604	20230607	093800	129985500	26450	26500	26500	26450	1011
605	20230607	093700	103241000	26450	26450	26450	26450	5
606	20230607	093600	103108750	26450	26500	26500	26450	1519
607	20230607	093500	62856000	26500	26500	26500	26500	0
608	20230607	093400	62856000	26500	26500	26500	26500	1
609	20230607	093300	62829500	26500	26500	26550	26500	109
610	20230607	093200	59940950	26500	26500	26500	26500	5
611	20230607	093100	59808450	26500	26550	26550	26500	22
612	20230607	093000	59225300	26500	26500	26500	26500	412
613	20230607	092900	48307300	26550	26550	26550	26550	2
614	20230607	092800	48254200	26550	26550	26550	26550	4
615	20230607	092700	48148000	26600	26600	26600	26600	1
616	20230607	092600	48121400	26600	26500	26600	26500	13
617	20230607	092500	47776400	26500	26500	26500	26500	4
618	20230607	092400	47670400	26600	26500	26600	26500	14
619	20230607	092300	47299300	26500	26500	26500	26500	0
620	20230607	092200	47299300	26500	26500	26500	26500	9
621	20230607	092100	47060800	26550	26550	26550	26550	3
622	20230607	092000	46981150	26500	26550	26550	26500	197
623	20230607	091900	41755850	26550	26550	26550	26550	7
624	20230607	091800	41570000	26550	26550	26550	26550	8
625	20230607	091700	41357600	26550	26550	26550	26550	0
626	20230607	091600	41357600	26550	26550	26550	26550	36
627	20230607	091500	40401800	26550	26750	26750	26500	638
628	20230607	091400	23456850	26650	26700	26700	26650	19
629	20230607	091300	22949950	26600	26600	26600	26600	0
630	20230607	091200	22949950	26600	26700	26700	26600	100
631	20230607	091100	20284100	26700	26700	26700	26700	17
632	20230607	091000	19830200	26700	26700	26700	26700	0
633	20230607	090900	19830200	26700	26700	26700	26700	1
634	20230607	090800	19803500	26700	26700	26700	26700	265
635	20230607	090700	12728000	26700	26700	26700	26700	0
636	20230607	090600	12728000	26700	26700	26700	26700	0
637	20230607	090500	12728000	26700	26700	26700	26700	0
638	20230607	090400	12728000	26700	26700	26700	26700	0
639	20230607	090300	12728000	26700	26700	26700	26700	18
640	20230607	090200	12247400	26700	26700	26700	26700	1
641	20230607	090100	12220700	26900	26900	26900	26900	105
642	20230607	090000	9396200	26800	26950	26950	26800	349