KissMeData/041830/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205300	452541400	26800	26800	26800	26800	760
3	20230608	205200	452541400	26800	26800	26800	26800	0
4	20230608	205100	452541400	26800	26800	26800	26800	0
5	20230608	205000	452541400	26800	26800	26800	26800	0
6	20230608	204900	452541400	26800	26800	26800	26800	0
7	20230608	204800	452541400	26800	26800	26800	26800	0
8	20230608	204700	452541400	26800	26800	26800	26800	0
9	20230608	204600	452541400	26800	26800	26800	26800	0
10	20230608	204500	452541400	26800	26800	26800	26800	0
11	20230608	204400	452541400	26800	26800	26800	26800	0
12	20230608	204300	452541400	26800	26800	26800	26800	0
13	20230608	204200	452541400	26800	26800	26800	26800	0
14	20230608	204100	452541400	26800	26800	26800	26800	0
15	20230608	204000	452541400	26800	26800	26800	26800	0
16	20230608	203900	452541400	26800	26800	26800	26800	0
17	20230608	203800	452541400	26800	26800	26800	26800	0
18	20230608	203700	452541400	26800	26800	26800	26800	0
19	20230608	203600	452541400	26800	26800	26800	26800	0
20	20230608	203500	452541400	26800	26800	26800	26800	0
21	20230608	203400	452541400	26800	26800	26800	26800	0
22	20230608	203300	452541400	26800	26800	26800	26800	0
23	20230608	203200	452541400	26800	26800	26800	26800	0
24	20230608	203100	452541400	26800	26800	26800	26800	0
25	20230608	203000	452541400	26800	26800	26800	26800	0
26	20230608	202900	452541400	26800	26800	26800	26800	0
27	20230608	202800	452541400	26800	26800	26800	26800	0
28	20230608	202700	452541400	26800	26800	26800	26800	0
29	20230608	202600	452541400	26800	26800	26800	26800	0
30	20230608	202500	452541400	26800	26800	26800	26800	0
31	20230608	202400	452541400	26800	26800	26800	26800	0
32	20230608	202300	452541400	26800	26800	26800	26800	760
33	20230608	202200	452541400	26800	26800	26800	26800	0
34	20230608	202100	452541400	26800	26800	26800	26800	0
35	20230608	202000	452541400	26800	26800	26800	26800	0
36	20230608	201900	452541400	26800	26800	26800	26800	0
37	20230608	201800	452541400	26800	26800	26800	26800	0
38	20230608	201700	452541400	26800	26800	26800	26800	0
39	20230608	201600	452541400	26800	26800	26800	26800	0
40	20230608	201500	452541400	26800	26800	26800	26800	0
41	20230608	201400	452541400	26800	26800	26800	26800	0
42	20230608	201300	452541400	26800	26800	26800	26800	0
43	20230608	201200	452541400	26800	26800	26800	26800	0
44	20230608	201100	452541400	26800	26800	26800	26800	0
45	20230608	201000	452541400	26800	26800	26800	26800	0
46	20230608	200900	452541400	26800	26800	26800	26800	0
47	20230608	200800	452541400	26800	26800	26800	26800	0
48	20230608	200700	452541400	26800	26800	26800	26800	0
49	20230608	200600	452541400	26800	26800	26800	26800	0
50	20230608	200500	452541400	26800	26800	26800	26800	0
51	20230608	200400	452541400	26800	26800	26800	26800	0
52	20230608	200300	452541400	26800	26800	26800	26800	0
53	20230608	200200	452541400	26800	26800	26800	26800	0
54	20230608	200100	452541400	26800	26800	26800	26800	0
55	20230608	200000	452541400	26800	26800	26800	26800	0
56	20230608	195900	452541400	26800	26800	26800	26800	0
57	20230608	195800	452541400	26800	26800	26800	26800	0
58	20230608	195700	452541400	26800	26800	26800	26800	0
59	20230608	195600	452541400	26800	26800	26800	26800	0
60	20230608	195500	452541400	26800	26800	26800	26800	0
61	20230608	195400	452541400	26800	26800	26800	26800	0
62	20230608	195300	452541400	26800	26800	26800	26800	760
63	20230608	195200	452541400	26800	26800	26800	26800	0
64	20230608	195100	452541400	26800	26800	26800	26800	0
65	20230608	195000	452541400	26800	26800	26800	26800	0
66	20230608	194900	452541400	26800	26800	26800	26800	0
67	20230608	194800	452541400	26800	26800	26800	26800	0
68	20230608	194700	452541400	26800	26800	26800	26800	0
69	20230608	194600	452541400	26800	26800	26800	26800	0
70	20230608	194500	452541400	26800	26800	26800	26800	0
71	20230608	194400	452541400	26800	26800	26800	26800	0
72	20230608	194300	452541400	26800	26800	26800	26800	0
73	20230608	194200	452541400	26800	26800	26800	26800	0
74	20230608	194100	452541400	26800	26800	26800	26800	0
75	20230608	194000	452541400	26800	26800	26800	26800	0
76	20230608	193900	452541400	26800	26800	26800	26800	0
77	20230608	193800	452541400	26800	26800	26800	26800	0
78	20230608	193700	452541400	26800	26800	26800	26800	0
79	20230608	193600	452541400	26800	26800	26800	26800	0
80	20230608	193500	452541400	26800	26800	26800	26800	0
81	20230608	193400	452541400	26800	26800	26800	26800	0
82	20230608	193300	452541400	26800	26800	26800	26800	0
83	20230608	193200	452541400	26800	26800	26800	26800	0
84	20230608	193100	452541400	26800	26800	26800	26800	0
85	20230608	193000	452541400	26800	26800	26800	26800	0
86	20230608	192900	452541400	26800	26800	26800	26800	0
87	20230608	192800	452541400	26800	26800	26800	26800	0
88	20230608	192700	452541400	26800	26800	26800	26800	0
89	20230608	192600	452541400	26800	26800	26800	26800	0
90	20230608	192500	452541400	26800	26800	26800	26800	0
91	20230608	192400	452541400	26800	26800	26800	26800	0
92	20230608	192300	452541400	26800	26800	26800	26800	760
93	20230608	192200	452541400	26800	26800	26800	26800	0
94	20230608	192100	452541400	26800	26800	26800	26800	0
95	20230608	192000	452541400	26800	26800	26800	26800	0
96	20230608	191900	452541400	26800	26800	26800	26800	0
97	20230608	191800	452541400	26800	26800	26800	26800	0
98	20230608	191700	452541400	26800	26800	26800	26800	0
99	20230608	191600	452541400	26800	26800	26800	26800	0
100	20230608	191500	452541400	26800	26800	26800	26800	0
101	20230608	191400	452541400	26800	26800	26800	26800	0
102	20230608	191300	452541400	26800	26800	26800	26800	0
103	20230608	191200	452541400	26800	26800	26800	26800	0
104	20230608	191100	452541400	26800	26800	26800	26800	0
105	20230608	191000	452541400	26800	26800	26800	26800	0
106	20230608	190900	452541400	26800	26800	26800	26800	0
107	20230608	190800	452541400	26800	26800	26800	26800	0
108	20230608	190700	452541400	26800	26800	26800	26800	0
109	20230608	190600	452541400	26800	26800	26800	26800	0
110	20230608	190500	452541400	26800	26800	26800	26800	0
111	20230608	190400	452541400	26800	26800	26800	26800	0
112	20230608	190300	452541400	26800	26800	26800	26800	0
113	20230608	190200	452541400	26800	26800	26800	26800	0
114	20230608	190100	452541400	26800	26800	26800	26800	0
115	20230608	190000	452541400	26800	26800	26800	26800	0
116	20230608	185900	452541400	26800	26800	26800	26800	0
117	20230608	185800	452541400	26800	26800	26800	26800	0
118	20230608	185700	452541400	26800	26800	26800	26800	0
119	20230608	185600	452541400	26800	26800	26800	26800	0
120	20230608	185500	452541400	26800	26800	26800	26800	0
121	20230608	185400	452541400	26800	26800	26800	26800	0
122	20230608	185300	452541400	26800	26800	26800	26800	760
123	20230608	185200	452541400	26800	26800	26800	26800	0
124	20230608	185100	452541400	26800	26800	26800	26800	0
125	20230608	185000	452541400	26800	26800	26800	26800	0
126	20230608	184900	452541400	26800	26800	26800	26800	0
127	20230608	184800	452541400	26800	26800	26800	26800	0
128	20230608	184700	452541400	26800	26800	26800	26800	0
129	20230608	184600	452541400	26800	26800	26800	26800	0
130	20230608	184500	452541400	26800	26800	26800	26800	0
131	20230608	184400	452541400	26800	26800	26800	26800	0
132	20230608	184300	452541400	26800	26800	26800	26800	0
133	20230608	184200	452541400	26800	26800	26800	26800	0
134	20230608	184100	452541400	26800	26800	26800	26800	0
135	20230608	184000	452541400	26800	26800	26800	26800	0
136	20230608	183900	452541400	26800	26800	26800	26800	0
137	20230608	183800	452541400	26800	26800	26800	26800	0
138	20230608	183700	452541400	26800	26800	26800	26800	0
139	20230608	183600	452541400	26800	26800	26800	26800	0
140	20230608	183500	452541400	26800	26800	26800	26800	0
141	20230608	183400	452541400	26800	26800	26800	26800	0
142	20230608	183300	452541400	26800	26800	26800	26800	0
143	20230608	183200	452541400	26800	26800	26800	26800	0
144	20230608	183100	452541400	26800	26800	26800	26800	0
145	20230608	183000	452541400	26800	26800	26800	26800	0
146	20230608	182900	452541400	26800	26800	26800	26800	0
147	20230608	182800	452541400	26800	26800	26800	26800	0
148	20230608	182700	452541400	26800	26800	26800	26800	0
149	20230608	182600	452541400	26800	26800	26800	26800	0
150	20230608	182500	452541400	26800	26800	26800	26800	0
151	20230608	182400	452541400	26800	26800	26800	26800	0
152	20230608	182300	452541400	26800	26800	26800	26800	760
153	20230608	182200	452541400	26800	26800	26800	26800	0
154	20230608	182100	452541400	26800	26800	26800	26800	0
155	20230608	182000	452541400	26800	26800	26800	26800	0
156	20230608	181900	452541400	26800	26800	26800	26800	0
157	20230608	181800	452541400	26800	26800	26800	26800	0
158	20230608	181700	452541400	26800	26800	26800	26800	0
159	20230608	181600	452541400	26800	26800	26800	26800	0
160	20230608	181500	452541400	26800	26800	26800	26800	0
161	20230608	181400	452541400	26800	26800	26800	26800	0
162	20230608	181300	452541400	26800	26800	26800	26800	0
163	20230608	181200	452541400	26800	26800	26800	26800	0
164	20230608	181100	452541400	26800	26800	26800	26800	0
165	20230608	181000	452541400	26800	26800	26800	26800	0
166	20230608	180900	452541400	26800	26800	26800	26800	0
167	20230608	180800	452541400	26800	26800	26800	26800	0
168	20230608	180700	452541400	26800	26800	26800	26800	0
169	20230608	180600	452541400	26800	26800	26800	26800	0
170	20230608	180500	452541400	26800	26800	26800	26800	0
171	20230608	180400	452541400	26800	26800	26800	26800	0
172	20230608	180300	452541400	26800	26800	26800	26800	0
173	20230608	180200	452541400	26800	26800	26800	26800	0
174	20230608	180100	452541400	26800	26800	26800	26800	0
175	20230608	180000	452541400	26800	26800	26800	26800	0
176	20230608	175900	452541400	26800	26800	26800	26800	0
177	20230608	175800	452541400	26800	26800	26800	26800	0
178	20230608	175700	452541400	26800	26800	26800	26800	0
179	20230608	175600	452541400	26800	26800	26800	26800	0
180	20230608	175500	452541400	26800	26800	26800	26800	0
181	20230608	175400	452541400	26800	26800	26800	26800	0
182	20230608	175300	452541400	26800	26800	26800	26800	760
183	20230608	175200	452541400	26800	26800	26800	26800	0
184	20230608	175100	452541400	26800	26800	26800	26800	0
185	20230608	175000	452541400	26800	26800	26800	26800	0
186	20230608	174900	452541400	26800	26800	26800	26800	0
187	20230608	174800	452541400	26800	26800	26800	26800	0
188	20230608	174700	452541400	26800	26800	26800	26800	0
189	20230608	174600	452541400	26800	26800	26800	26800	0
190	20230608	174500	452541400	26800	26800	26800	26800	0
191	20230608	174400	452541400	26800	26800	26800	26800	0
192	20230608	174300	452541400	26800	26800	26800	26800	0
193	20230608	174200	452541400	26800	26800	26800	26800	0
194	20230608	174100	452541400	26800	26800	26800	26800	0
195	20230608	174000	452541400	26800	26800	26800	26800	0
196	20230608	173900	452541400	26800	26800	26800	26800	0
197	20230608	173800	452541400	26800	26800	26800	26800	0
198	20230608	173700	452541400	26800	26800	26800	26800	0
199	20230608	173600	452541400	26800	26800	26800	26800	0
200	20230608	173500	452541400	26800	26800	26800	26800	0
201	20230608	173400	452541400	26800	26800	26800	26800	0
202	20230608	173300	452541400	26800	26800	26800	26800	0
203	20230608	173200	452541400	26800	26800	26800	26800	0
204	20230608	173100	452541400	26800	26800	26800	26800	0
205	20230608	173000	452541400	26800	26800	26800	26800	0
206	20230608	172900	452541400	26800	26800	26800	26800	0
207	20230608	172800	452541400	26800	26800	26800	26800	0
208	20230608	172700	452541400	26800	26800	26800	26800	0
209	20230608	172600	452541400	26800	26800	26800	26800	0
210	20230608	172500	452541400	26800	26800	26800	26800	0
211	20230608	172400	452541400	26800	26800	26800	26800	0
212	20230608	172300	452541400	26800	26800	26800	26800	760
213	20230608	172200	452541400	26800	26800	26800	26800	0
214	20230608	172100	452541400	26800	26800	26800	26800	0
215	20230608	172000	452541400	26800	26800	26800	26800	0
216	20230608	171900	452541400	26800	26800	26800	26800	0
217	20230608	171800	452541400	26800	26800	26800	26800	0
218	20230608	171700	452541400	26800	26800	26800	26800	0
219	20230608	171600	452541400	26800	26800	26800	26800	0
220	20230608	171500	452541400	26800	26800	26800	26800	0
221	20230608	171400	452541400	26800	26800	26800	26800	0
222	20230608	171300	452541400	26800	26800	26800	26800	0
223	20230608	171200	452541400	26800	26800	26800	26800	0
224	20230608	171100	452541400	26800	26800	26800	26800	0
225	20230608	171000	452541400	26800	26800	26800	26800	0
226	20230608	170900	452541400	26800	26800	26800	26800	0
227	20230608	170800	452541400	26800	26800	26800	26800	0
228	20230608	170700	452541400	26800	26800	26800	26800	0
229	20230608	170600	452541400	26800	26800	26800	26800	0
230	20230608	170500	452541400	26800	26800	26800	26800	0
231	20230608	170400	452541400	26800	26800	26800	26800	0
232	20230608	170300	452541400	26800	26800	26800	26800	0
233	20230608	170200	452541400	26800	26800	26800	26800	0
234	20230608	170100	452541400	26800	26800	26800	26800	0
235	20230608	170000	452541400	26800	26800	26800	26800	0
236	20230608	165900	452541400	26800	26800	26800	26800	0
237	20230608	165800	452541400	26800	26800	26800	26800	0
238	20230608	165700	452541400	26800	26800	26800	26800	0
239	20230608	165600	452541400	26800	26800	26800	26800	0
240	20230608	165500	452541400	26800	26800	26800	26800	0
241	20230608	165400	452541400	26800	26800	26800	26800	0
242	20230608	165300	452541400	26800	26800	26800	26800	760
243	20230608	165200	452541400	26800	26800	26800	26800	0
244	20230608	165100	452541400	26800	26800	26800	26800	0
245	20230608	165000	452541400	26800	26800	26800	26800	0
246	20230608	164900	452541400	26800	26800	26800	26800	0
247	20230608	164800	452541400	26800	26800	26800	26800	0
248	20230608	164700	452541400	26800	26800	26800	26800	0
249	20230608	164600	452541400	26800	26800	26800	26800	0
250	20230608	164500	452541400	26800	26800	26800	26800	0
251	20230608	164400	452541400	26800	26800	26800	26800	0
252	20230608	164300	452541400	26800	26800	26800	26800	0
253	20230608	164200	452541400	26800	26800	26800	26800	0
254	20230608	164100	452541400	26800	26800	26800	26800	0
255	20230608	164000	452541400	26800	26800	26800	26800	0
256	20230608	163900	452541400	26800	26800	26800	26800	0
257	20230608	163800	452541400	26800	26800	26800	26800	0
258	20230608	163700	452541400	26800	26800	26800	26800	0
259	20230608	163600	452541400	26800	26800	26800	26800	0
260	20230608	163500	452541400	26800	26800	26800	26800	0
261	20230608	163400	452541400	26800	26800	26800	26800	0
262	20230608	163300	452541400	26800	26800	26800	26800	0
263	20230608	163200	452541400	26800	26800	26800	26800	0
264	20230608	163100	452541400	26800	26800	26800	26800	0
265	20230608	163000	452541400	26800	26800	26800	26800	0
266	20230608	162900	452541400	26800	26800	26800	26800	0
267	20230608	162800	452541400	26800	26800	26800	26800	0
268	20230608	162700	452541400	26800	26800	26800	26800	0
269	20230608	162600	452541400	26800	26800	26800	26800	0
270	20230608	162500	452541400	26800	26800	26800	26800	0
271	20230608	162400	452541400	26800	26800	26800	26800	0
272	20230608	162300	452541400	26800	26800	26800	26800	760
273	20230608	162200	452541400	26800	26800	26800	26800	0
274	20230608	162100	452541400	26800	26800	26800	26800	0
275	20230608	162000	452541400	26800	26800	26800	26800	0
276	20230608	161900	452541400	26800	26800	26800	26800	0
277	20230608	161800	452541400	26800	26800	26800	26800	0
278	20230608	161700	452541400	26800	26800	26800	26800	0
279	20230608	161600	452541400	26800	26800	26800	26800	0
280	20230608	161500	452541400	26800	26800	26800	26800	0
281	20230608	161400	452541400	26800	26800	26800	26800	0
282	20230608	161300	452541400	26800	26800	26800	26800	0
283	20230608	161200	452541400	26800	26800	26800	26800	0
284	20230608	161100	452541400	26800	26800	26800	26800	0
285	20230608	161000	452541400	26800	26800	26800	26800	0
286	20230608	160900	452541400	26800	26800	26800	26800	0
287	20230608	160800	452541400	26800	26800	26800	26800	0
288	20230608	160700	452541400	26800	26800	26800	26800	0
289	20230608	160600	452541400	26800	26800	26800	26800	0
290	20230608	160500	452541400	26800	26800	26800	26800	0
291	20230608	160400	452541400	26800	26800	26800	26800	0
292	20230608	160300	452541400	26800	26800	26800	26800	0
293	20230608	160200	452541400	26800	26800	26800	26800	0
294	20230608	160100	452541400	26800	26800	26800	26800	0
295	20230608	160000	452541400	26800	26800	26800	26800	0
296	20230608	155900	452541400	26800	26800	26800	26800	0
297	20230608	155800	452541400	26800	26800	26800	26800	0
298	20230608	155700	452541400	26800	26800	26800	26800	0
299	20230608	155600	452541400	26800	26800	26800	26800	0
300	20230608	155500	452541400	26800	26800	26800	26800	0
301	20230608	155400	452541400	26800	26800	26800	26800	0
302	20230608	155300	452541400	26800	26800	26800	26800	760
303	20230608	155200	452541400	26800	26800	26800	26800	0
304	20230608	155100	452541400	26800	26800	26800	26800	0
305	20230608	155000	452541400	26800	26800	26800	26800	0
306	20230608	154900	452541400	26800	26800	26800	26800	0
307	20230608	154800	452541400	26800	26800	26800	26800	0
308	20230608	154700	452541400	26800	26800	26800	26800	0
309	20230608	154600	452541400	26800	26800	26800	26800	0
310	20230608	154500	452541400	26800	26800	26800	26800	0
311	20230608	154400	452541400	26800	26800	26800	26800	0
312	20230608	154300	452541400	26800	26800	26800	26800	0
313	20230608	154200	452541400	26800	26800	26800	26800	0
314	20230608	154100	452541400	26800	26800	26800	26800	0
315	20230608	154000	452541400	26800	26800	26800	26800	0
316	20230608	153900	452541400	26800	26800	26800	26800	0
317	20230608	153800	452541400	26800	26800	26800	26800	0
318	20230608	153700	452541400	26800	26800	26800	26800	0
319	20230608	153600	452541400	26800	26800	26800	26800	0
320	20230608	153500	452541400	26800	26800	26800	26800	0
321	20230608	153400	452541400	26800	26800	26800	26800	0
322	20230608	153300	452541400	26800	26800	26800	26800	0
323	20230608	153200	452541400	26800	26800	26800	26800	0
324	20230608	153100	452541400	26800	26800	26800	26800	0
325	20230608	153000	452541400	26800	26800	26800	26800	760
326	20230608	152900	432173400	26750	26750	26750	26750	0
327	20230608	152800	432173400	26750	26750	26750	26750	0
328	20230608	152700	432173400	26750	26750	26750	26750	0
329	20230608	152600	432173400	26750	26750	26750	26750	0
330	20230608	152500	432173400	26750	26750	26750	26750	0
331	20230608	152400	432173400	26750	26750	26750	26750	0
332	20230608	152300	432173400	26750	26750	26750	26750	0
333	20230608	152200	432173400	26750	26750	26750	26750	0
334	20230608	152100	432173400	26750	26750	26750	26750	0
335	20230608	152000	432173400	26750	26750	26750	26750	0
336	20230608	151900	432173400	26750	26850	26900	26700	902
337	20230608	151800	408025700	26800	26800	26800	26800	0
338	20230608	151700	408025700	26800	26800	26800	26800	0
339	20230608	151600	408025700	26800	26800	26800	26800	17
340	20230608	151500	407570100	26800	26850	26850	26800	106
341	20230608	151400	404724350	26800	26850	26850	26800	120
342	20230608	151300	401505350	26800	26800	26800	26800	0
343	20230608	151200	401505350	26800	26800	26800	26800	8
344	20230608	151100	401290950	26850	26850	26850	26850	49
345	20230608	151000	399975300	26850	26900	26900	26850	3
346	20230608	150900	399894700	26850	26850	26850	26850	3
347	20230608	150800	399814150	26850	26850	26850	26850	0
348	20230608	150700	399814150	26850	26850	26850	26850	0
349	20230608	150600	399814150	26850	26900	26900	26850	412
350	20230608	150500	388749700	27000	27000	27000	27000	0
351	20230608	150400	388749700	27000	27000	27000	27000	0
352	20230608	150300	388749700	27000	27000	27000	27000	0
353	20230608	150200	388749700	27000	26950	27000	26950	124
354	20230608	150100	385407200	27000	26950	27000	26950	73
355	20230608	150000	383439550	26900	26900	26900	26900	5
356	20230608	145900	383305050	26900	26850	26900	26850	249
357	20230608	145800	376607700	26850	26850	26850	26850	50
358	20230608	145700	375265200	26850	26850	26850	26850	19
359	20230608	145600	374755050	26850	26850	26850	26850	5
360	20230608	145500	374620800	26850	26850	26850	26850	0
361	20230608	145400	374620800	26850	26850	26850	26850	0
362	20230608	145300	374620800	26850	26850	26850	26850	0
363	20230608	145200	374620800	26850	26850	26850	26850	0
364	20230608	145100	374620800	26850	26850	26850	26850	0
365	20230608	145000	374620800	26850	26850	26850	26850	100
366	20230608	144900	371935800	26850	26850	26850	26850	0
367	20230608	144800	371935800	26850	26900	26900	26850	111
368	20230608	144700	368950450	26850	26850	26850	26850	1
369	20230608	144600	368923600	26850	26850	26850	26850	0
370	20230608	144500	368923600	26850	26850	26850	26850	0
371	20230608	144400	368923600	26850	26850	26850	26850	0
372	20230608	144300	368923600	26850	26850	26850	26850	260
373	20230608	144200	361942600	26900	26900	26900	26900	1
374	20230608	144100	361915700	26900	26900	26900	26900	10
375	20230608	144000	361646700	26850	26850	26850	26850	2
376	20230608	143900	361593000	26850	26850	26850	26850	0
377	20230608	143800	361593000	26850	26850	26850	26850	42
378	20230608	143700	360465300	26850	26850	26850	26850	0
379	20230608	143600	360465300	26850	26850	26850	26850	2
380	20230608	143500	360411600	26850	26850	26850	26850	2
381	20230608	143400	360357900	26850	26850	26850	26850	221
382	20230608	143300	354424050	26850	26850	26850	26850	11
383	20230608	143200	354128700	26850	26850	26850	26850	0
384	20230608	143100	354128700	26850	26850	26850	26850	1
385	20230608	143000	354101850	26900	26900	26900	26850	154
386	20230608	142900	349966350	26850	26850	26850	26850	0
387	20230608	142800	349966350	26850	26850	26850	26850	0
388	20230608	142700	349966350	26850	26850	26850	26850	18
389	20230608	142600	349483050	26850	26850	26850	26850	0
390	20230608	142500	349483050	26850	26850	26850	26850	0
391	20230608	142400	349483050	26850	26850	26850	26850	0
392	20230608	142300	349483050	26850	26850	26850	26850	220
393	20230608	142200	343576050	26800	26800	26800	26800	0
394	20230608	142100	343576050	26800	26800	26800	26800	0
395	20230608	142000	343576050	26800	26800	26800	26800	18
396	20230608	141900	343093650	26800	26800	26800	26800	10
397	20230608	141800	342825650	26800	26800	26800	26800	8
398	20230608	141700	342611250	26800	26800	26800	26800	0
399	20230608	141600	342611250	26800	26800	26800	26800	31
400	20230608	141500	341780450	26800	26800	26800	26800	0
401	20230608	141400	341780450	26800	26800	26800	26800	0
402	20230608	141300	341780450	26800	26800	26800	26800	0
403	20230608	141200	341780450	26800	26800	26800	26800	0
404	20230608	141100	341780450	26800	26800	26800	26800	30
405	20230608	141000	340976450	26800	26800	26800	26800	0
406	20230608	140900	340976450	26800	26800	26800	26800	0
407	20230608	140800	340976450	26800	26800	26800	26800	136
408	20230608	140700	337331650	26800	26800	26800	26800	0
409	20230608	140600	337331650	26800	26800	26800	26800	0
410	20230608	140500	337331650	26800	26850	26850	26800	374
411	20230608	140400	327292250	26850	26850	26850	26850	0
412	20230608	140300	327292250	26850	26850	26850	26850	15
413	20230608	140200	326889500	26850	26850	26850	26850	0
414	20230608	140100	326889500	26850	26850	26850	26850	0
415	20230608	140000	326889500	26850	26850	26850	26850	20
416	20230608	135900	326352500	26850	26900	26900	26850	33
417	20230608	135800	325466300	26900	26900	26950	26900	580
418	20230608	135700	309860800	26950	26900	26950	26900	1154
419	20230608	135600	278810150	26950	26950	26950	26950	1
420	20230608	135500	278783200	26900	26900	26900	26900	10
421	20230608	135400	278514200	26900	26900	26900	26900	10
422	20230608	135300	278245200	26950	26950	26950	26950	0
423	20230608	135200	278245200	26950	26950	26950	26950	32
424	20230608	135100	277382800	26950	26950	26950	26950	0
425	20230608	135000	277382800	26950	26950	26950	26950	3
426	20230608	134900	277301950	26950	26950	26950	26950	22
427	20230608	134800	276709050	26950	26950	26950	26950	0
428	20230608	134700	276709050	26950	26950	26950	26950	0
429	20230608	134600	276709050	26950	26950	26950	26950	10
430	20230608	134500	276439550	26950	26950	26950	26950	0
431	20230608	134400	276439550	26950	26950	26950	26950	0
432	20230608	134300	276439550	26950	26950	26950	26950	0
433	20230608	134200	276439550	26950	26950	26950	26950	0
434	20230608	134100	276439550	26950	26900	26950	26900	23
435	20230608	134000	275820100	26950	26950	26950	26950	4
436	20230608	133900	275712300	26900	26900	26900	26900	0
437	20230608	133800	275712300	26900	26900	26900	26900	12
438	20230608	133700	275389500	26950	26950	26950	26950	0
439	20230608	133600	275389500	26950	26950	26950	26950	1
440	20230608	133500	275362550	26900	26900	26900	26900	0
441	20230608	133400	275362550	26900	26900	26900	26900	75
442	20230608	133300	273345050	26950	26950	26950	26950	35
443	20230608	133200	272401800	26950	26950	26950	26950	15
444	20230608	133100	271997550	27000	27000	27000	27000	0
445	20230608	133000	271997550	27000	27000	27000	27000	0
446	20230608	132900	271997550	27000	27000	27000	27000	1
447	20230608	132800	271970550	27000	27000	27000	27000	0
448	20230608	132700	271970550	27000	27000	27000	27000	15
449	20230608	132600	271565550	27000	26950	27000	26950	406
450	20230608	132500	260620700	27000	27000	27000	27000	0
451	20230608	132400	260620700	27000	27000	27000	27000	0
452	20230608	132300	260620700	27000	27000	27000	27000	0
453	20230608	132200	260620700	27000	26950	27000	26950	124
454	20230608	132100	257277700	26950	26950	26950	26950	1
455	20230608	132000	257250750	27000	27000	27000	27000	1
456	20230608	131900	257223750	27000	27000	27000	27000	0
457	20230608	131800	257223750	27000	27000	27000	27000	5
458	20230608	131700	257088750	27000	27000	27000	27000	0
459	20230608	131600	257088750	27000	26950	27000	26950	6
460	20230608	131500	256926900	27000	27000	27000	27000	0
461	20230608	131400	256926900	27000	26950	27000	26950	102
462	20230608	131300	254177500	27000	27000	27000	27000	0
463	20230608	131200	254177500	27000	27000	27000	27000	0
464	20230608	131100	254177500	27000	27000	27000	27000	30
465	20230608	131000	253367500	27000	27000	27000	27000	1
466	20230608	130900	253340500	27000	27000	27000	27000	0
467	20230608	130800	253340500	27000	27000	27000	27000	0
468	20230608	130700	253340500	27000	27000	27000	27000	0
469	20230608	130600	253340500	27000	27000	27000	27000	0
470	20230608	130500	253340500	27000	27000	27000	27000	0
471	20230608	130400	253340500	27000	27000	27000	27000	0
472	20230608	130300	253340500	27000	27000	27000	27000	2
473	20230608	130200	253286500	27000	27000	27000	27000	62
474	20230608	130100	251612500	27000	27000	27000	27000	102
475	20230608	130000	248858500	27000	27000	27000	27000	103
476	20230608	125900	246077500	27000	27000	27000	27000	0
477	20230608	125800	246077500	27000	27000	27000	27000	0
478	20230608	125700	246077500	27000	27000	27000	27000	0
479	20230608	125600	246077500	27000	27000	27000	27000	0
480	20230608	125500	246077500	27000	27000	27000	27000	0
481	20230608	125400	246077500	27000	27000	27000	27000	1
482	20230608	125300	246050500	27000	27000	27000	27000	5
483	20230608	125200	245915500	26950	26950	26950	26950	0
484	20230608	125100	245915500	26950	26950	26950	26950	0
485	20230608	125000	245915500	26950	26950	26950	26950	0
486	20230608	124900	245915500	26950	26950	26950	26950	0
487	20230608	124800	245915500	26950	26950	26950	26950	0
488	20230608	124700	245915500	26950	26950	26950	26950	0
489	20230608	124600	245915500	26950	26950	26950	26950	7
490	20230608	124500	245726850	27000	27000	27000	27000	1
491	20230608	124400	245699850	27000	27000	27000	27000	0
492	20230608	124300	245699850	27000	27000	27000	27000	11
493	20230608	124200	245402850	27000	27000	27000	27000	0
494	20230608	124100	245402850	27000	27000	27000	27000	1
495	20230608	124000	245375850	26950	26950	26950	26950	11
496	20230608	123900	245079400	27000	27000	27000	27000	0
497	20230608	123800	245079400	27000	27000	27000	27000	0
498	20230608	123700	245079400	27000	26950	27000	26950	14
499	20230608	123600	244702050	26950	26950	26950	26950	1
500	20230608	123500	244675100	27000	27000	27000	27000	22
501	20230608	123400	244081100	27000	27000	27000	27000	0
502	20230608	123300	244081100	27000	27000	27000	27000	1
503	20230608	123200	244054100	27000	27000	27000	27000	111
504	20230608	123100	241057100	27000	27000	27000	27000	0
505	20230608	123000	241057100	27000	27000	27000	27000	0
506	20230608	122900	241057100	27000	27000	27000	27000	0
507	20230608	122800	241057100	27000	27000	27000	27000	0
508	20230608	122700	241057100	27000	27000	27000	27000	0
509	20230608	122600	241057100	27000	27000	27000	27000	0
510	20230608	122500	241057100	27000	27000	27000	27000	90
511	20230608	122400	238627100	27000	27000	27000	27000	0
512	20230608	122300	238627100	27000	27050	27050	27000	9
513	20230608	122200	238384050	27050	27050	27050	27050	0
514	20230608	122100	238384050	27050	27050	27050	27050	0
515	20230608	122000	238384050	27050	27050	27050	27050	0
516	20230608	121900	238384050	27050	27050	27050	27050	0
517	20230608	121800	238384050	27050	27050	27050	27050	161
518	20230608	121700	234029000	26950	26950	26950	26950	0
519	20230608	121600	234029000	26950	27000	27000	26950	93
520	20230608	121500	231518550	27050	27050	27050	27050	0
521	20230608	121400	231518550	27050	27050	27050	27050	0
522	20230608	121300	231518550	27050	27050	27050	27050	1
523	20230608	121200	231491500	27050	27050	27050	27050	0
524	20230608	121100	231491500	27050	27050	27050	27050	0
525	20230608	121000	231491500	27050	27050	27050	27050	0
526	20230608	120900	231491500	27050	27050	27050	27050	1
527	20230608	120800	231464450	27050	27050	27050	27050	0
528	20230608	120700	231464450	27050	27050	27050	27050	1
529	20230608	120600	231437400	27050	27050	27050	27050	292
530	20230608	120500	223538800	27000	27000	27000	27000	0
531	20230608	120400	223538800	27000	27000	27000	27000	0
532	20230608	120300	223538800	27000	27000	27000	26950	121
533	20230608	120200	220273450	27050	27050	27050	27050	0
534	20230608	120100	220273450	27050	27050	27050	27050	1
535	20230608	120000	220246400	27050	27050	27050	27050	3
536	20230608	115900	220165250	27050	27050	27050	27050	0
537	20230608	115800	220165250	27050	27050	27050	27050	2
538	20230608	115700	220111150	27050	27050	27050	27050	2
539	20230608	115600	220057050	27000	27000	27000	27000	0
540	20230608	115500	220057050	27000	27000	27000	27000	0
541	20230608	115400	220057050	27000	27000	27000	27000	5
542	20230608	115300	219922050	27050	27050	27050	27050	0
543	20230608	115200	219922050	27050	27050	27050	27050	0
544	20230608	115100	219922050	27050	27050	27050	27050	10
545	20230608	115000	219651550	27050	27050	27050	27050	3
546	20230608	114900	219570400	27050	27050	27050	27050	78
547	20230608	114800	217460500	27100	27100	27100	27100	1
548	20230608	114700	217433400	27100	27100	27100	27100	0
549	20230608	114600	217433400	27100	27100	27100	27100	0
550	20230608	114500	217433400	27100	27100	27100	27100	89
551	20230608	114400	215021500	27150	27100	27150	27100	40
552	20230608	114300	213937050	27100	27100	27100	27100	1
553	20230608	114200	213909950	27150	27150	27150	27150	5
554	20230608	114100	213774200	27150	27150	27150	27150	0
555	20230608	114000	213774200	27150	27150	27150	27150	122
556	20230608	113900	210461900	27100	27150	27150	27100	3
557	20230608	113800	210380550	27150	27150	27150	27150	1
558	20230608	113700	210353400	27150	27150	27150	27150	0
559	20230608	113600	210353400	27150	27050	27150	27050	669
560	20230608	113500	192254550	27050	27050	27050	27050	0
561	20230608	113400	192254550	27050	27050	27050	27050	0
562	20230608	113300	192254550	27050	27050	27050	27050	7
563	20230608	113200	192065200	27050	27050	27050	27050	3
564	20230608	113100	191984050	27050	27050	27050	27050	0
565	20230608	113000	191984050	27050	27050	27050	27050	0
566	20230608	112900	191984050	27050	27050	27050	27050	1
567	20230608	112800	191957000	27050	27050	27050	27050	1
568	20230608	112700	191929950	27000	27000	27000	27000	8
569	20230608	112600	191713950	27000	27000	27000	27000	0
570	20230608	112500	191713950	27000	27050	27050	27000	17
571	20230608	112400	191254600	27050	27050	27050	27050	0
572	20230608	112300	191254600	27050	27050	27050	27050	2
573	20230608	112200	191200500	27000	27000	27000	27000	0
574	20230608	112100	191200500	27000	27000	27000	27000	0
575	20230608	112000	191200500	27000	27000	27000	27000	57
576	20230608	111900	189661500	27000	27000	27000	27000	0
577	20230608	111800	189661500	27000	27000	27000	27000	0
578	20230608	111700	189661500	27000	27000	27000	27000	0
579	20230608	111600	189661500	27000	27000	27000	27000	0
580	20230608	111500	189661500	27000	27000	27000	27000	0
581	20230608	111400	189661500	27000	27000	27000	27000	0
582	20230608	111300	189661500	27000	27000	27000	27000	1
583	20230608	111200	189634500	27000	27000	27000	27000	10
584	20230608	111100	189364500	27000	27000	27000	27000	0
585	20230608	111000	189364500	27000	27000	27000	27000	10
586	20230608	110900	189094500	27000	27000	27000	27000	0
587	20230608	110800	189094500	27000	27000	27000	27000	0
588	20230608	110700	189094500	27000	27000	27000	27000	0
589	20230608	110600	189094500	27000	27000	27000	27000	0
590	20230608	110500	189094500	27000	27000	27000	27000	0
591	20230608	110400	189094500	27000	27000	27000	27000	0
592	20230608	110300	189094500	27000	27000	27000	27000	10
593	20230608	110200	188824500	27000	27000	27000	27000	7
594	20230608	110100	188635500	27050	27050	27050	27050	0
595	20230608	110000	188635500	27050	27050	27050	27050	0
596	20230608	105900	188635500	27050	27050	27050	27050	0
597	20230608	105800	188635500	27050	27050	27050	27050	10
598	20230608	105700	188365000	27050	27050	27050	27050	0
599	20230608	105600	188365000	27050	27050	27050	27050	0
600	20230608	105500	188365000	27050	27050	27050	27050	29
601	20230608	105400	187580550	27100	27100	27100	27100	10
602	20230608	105300	187309550	27100	27100	27100	27100	0
603	20230608	105200	187309550	27100	27100	27100	27100	52
604	20230608	105100	185900350	27150	27150	27150	27100	99
605	20230608	105000	183216500	27150	27150	27150	27150	0
606	20230608	104900	183216500	27150	27150	27150	27150	28
607	20230608	104800	182456300	27150	27150	27150	27150	0
608	20230608	104700	182456300	27150	27150	27150	27150	2
609	20230608	104600	182402000	27150	27150	27150	27150	0
610	20230608	104500	182402000	27150	27150	27150	27150	0
611	20230608	104400	182402000	27150	27150	27150	27150	0
612	20230608	104300	182402000	27150	27150	27150	27150	12
613	20230608	104200	182076200	27150	27150	27150	27150	0
614	20230608	104100	182076200	27150	27150	27150	27150	27
615	20230608	104000	181343150	27150	27150	27150	27150	0
616	20230608	103900	181343150	27150	27100	27150	27100	240
617	20230608	103800	174838400	27050	27050	27050	27050	15
618	20230608	103700	174432650	27050	27050	27050	27050	0
619	20230608	103600	174432650	27050	27050	27050	27050	10
620	20230608	103500	174162150	27050	27050	27050	27050	0
621	20230608	103400	174162150	27050	27050	27050	27050	29
622	20230608	103300	173377700	27050	27050	27050	27050	1
623	20230608	103200	173350650	27050	27050	27050	27050	11
624	20230608	103100	173053100	27100	27100	27100	27100	0
625	20230608	103000	173053100	27100	27100	27100	27100	0
626	20230608	102900	173053100	27100	27100	27100	27100	12
627	20230608	102800	172727900	27100	27100	27100	27100	0
628	20230608	102700	172727900	27100	27100	27100	27100	0
629	20230608	102600	172727900	27100	27100	27100	27100	0
630	20230608	102500	172727900	27100	27100	27100	27100	0
631	20230608	102400	172727900	27100	27100	27100	27050	157
632	20230608	102300	168473700	27050	27050	27050	27050	0
633	20230608	102200	168473700	27050	27050	27050	27050	50
634	20230608	102100	167121200	27100	27100	27100	27100	3
635	20230608	102000	167039900	27100	27100	27100	27100	0
636	20230608	101900	167039900	27100	27100	27100	27100	2
637	20230608	101800	166985700	27100	27100	27100	27100	2
638	20230608	101700	166931500	27100	27100	27100	27100	0
639	20230608	101600	166931500	27100	27100	27100	27100	0
640	20230608	101500	166931500	27100	27100	27100	27100	100
641	20230608	101400	164221500	27100	27100	27100	27100	5
642	20230608	101300	164086000	27100	27100	27100	27100	13
643	20230608	101200	163733700	27050	27050	27050	27050	0
644	20230608	101100	163733700	27050	27000	27050	27000	65
645	20230608	101000	161975950	27000	27000	27000	27000	0
646	20230608	100900	161975950	27000	27000	27000	27000	0
647	20230608	100800	161975950	27000	27000	27000	27000	0
648	20230608	100700	161975950	27000	27000	27000	27000	5
649	20230608	100600	161840950	27000	27000	27000	27000	0
650	20230608	100500	161840950	27000	27000	27000	27000	0
651	20230608	100400	161840950	27000	27100	27100	27000	112
652	20230608	100300	158805950	27100	27100	27100	27100	0
653	20230608	100200	158805950	27100	27100	27100	27100	1
654	20230608	100100	158778850	27100	27100	27100	27100	0
655	20230608	100000	158778850	27100	27100	27100	27100	0
656	20230608	095900	158778850	27100	27100	27100	27100	0
657	20230608	095800	158778850	27100	27100	27100	27100	10
658	20230608	095700	158507850	26950	26950	26950	26950	0
659	20230608	095600	158507850	26950	26950	26950	26950	0
660	20230608	095500	158507850	26950	27000	27000	26950	61
661	20230608	095400	156862350	26950	26950	26950	26950	0
662	20230608	095300	156862350	26950	26950	26950	26950	0
663	20230608	095200	156862350	26950	26950	26950	26950	0
664	20230608	095100	156862350	26950	26950	26950	26950	0
665	20230608	095000	156862350	26950	26950	26950	26950	0
666	20230608	094900	156862350	26950	26950	26950	26950	0
667	20230608	094800	156862350	26950	26950	26950	26950	15
668	20230608	094700	156458100	26950	26950	26950	26950	23
669	20230608	094600	155838250	27000	27000	27000	27000	12
670	20230608	094500	155514250	27000	27000	27000	27000	97
671	20230608	094400	152895250	27100	26900	27100	26900	2413
672	20230608	094300	87772650	26850	26850	26850	26850	0
673	20230608	094200	87772650	26850	26850	26850	26850	0
674	20230608	094100	87772650	26850	26900	26900	26850	3
675	20230608	094000	87692050	26950	26900	26950	26900	46
676	20230608	093900	86454400	26900	26900	26900	26900	0
677	20230608	093800	86454400	26900	26950	26950	26900	60
678	20230608	093700	84839150	26900	26900	26900	26850	239
679	20230608	093600	78411350	26900	27000	27000	26850	1405
680	20230608	093500	40619450	26950	26950	26950	26950	466
681	20230608	093400	28060750	27000	26950	27000	26950	136
682	20230608	093300	24393450	27000	27000	27000	27000	3
683	20230608	093200	24312450	26950	26950	26950	26950	0
684	20230608	093100	24312450	26950	26950	26950	26950	1
685	20230608	093000	24285500	27000	27000	27000	27000	10
686	20230608	092900	24015500	27000	27000	27000	26950	31
687	20230608	092800	23179250	27000	27050	27050	27000	57
688	20230608	092700	21639450	27100	27000	27100	27000	41
689	20230608	092600	20531950	27100	27100	27100	27100	0
690	20230608	092500	20531950	27100	27100	27100	27100	0
691	20230608	092400	20531950	27100	27100	27100	27100	0
692	20230608	092300	20531950	27100	27100	27100	27100	8
693	20230608	092200	20315150	27150	27150	27150	27150	0
694	20230608	092100	20315150	27150	27150	27150	27150	0
695	20230608	092000	20315150	27150	27150	27150	27150	0
696	20230608	091900	20315150	27150	27050	27150	27000	177
697	20230608	091800	15527350	27150	27150	27150	27150	0
698	20230608	091700	15527350	27150	27050	27150	27050	57
699	20230608	091600	13984300	27050	27050	27050	27050	1
700	20230608	091500	13957250	27050	27050	27050	27050	0
701	20230608	091400	13957250	27050	27050	27050	27050	3
702	20230608	091300	13876100	27150	27150	27150	27150	0
703	20230608	091200	13876100	27150	27150	27150	27150	0
704	20230608	091100	13876100	27150	27150	27150	27150	5
705	20230608	091000	13740350	27150	27200	27200	27150	27
706	20230608	090900	13006100	27200	27250	27250	27200	22
707	20230608	090800	12407200	27250	27300	27300	27250	160
708	20230608	090700	8041150	27300	27300	27300	27300	0
709	20230608	090600	8041150	27300	27200	27300	27200	40
710	20230608	090500	6951000	27350	27350	27350	27350	0
711	20230608	090400	6951000	27350	27350	27350	27350	0
712	20230608	090300	6951000	27350	27350	27350	27350	0
713	20230608	090200	6951000	27350	27350	27350	27350	0
714	20230608	090100	6951000	27350	27200	27350	27200	129
715	20230608	090000	3440050	27350	27300	27350	27300	126