KissMeData/053610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	1900409050	27000	27000	27000	27000	1512
3	20230605	183500	1900409050	27000	27000	27000	27000	0
4	20230605	183400	1900409050	27000	27000	27000	27000	0
5	20230605	183300	1900409050	27000	27000	27000	27000	0
6	20230605	183200	1900409050	27000	27000	27000	27000	0
7	20230605	183100	1900409050	27000	27000	27000	27000	0
8	20230605	183000	1900409050	27000	27000	27000	27000	0
9	20230605	182900	1900409050	27000	27000	27000	27000	0
10	20230605	182800	1900409050	27000	27000	27000	27000	0
11	20230605	182700	1900409050	27000	27000	27000	27000	0
12	20230605	182600	1900409050	27000	27000	27000	27000	0
13	20230605	182500	1900409050	27000	27000	27000	27000	0
14	20230605	182400	1900409050	27000	27000	27000	27000	0
15	20230605	182300	1900409050	27000	27000	27000	27000	0
16	20230605	182200	1900409050	27000	27000	27000	27000	0
17	20230605	182100	1900409050	27000	27000	27000	27000	0
18	20230605	182000	1900409050	27000	27000	27000	27000	0
19	20230605	181900	1900409050	27000	27000	27000	27000	0
20	20230605	181800	1900409050	27000	27000	27000	27000	0
21	20230605	181700	1900409050	27000	27000	27000	27000	0
22	20230605	181600	1900409050	27000	27000	27000	27000	0
23	20230605	181500	1900409050	27000	27000	27000	27000	0
24	20230605	181400	1900409050	27000	27000	27000	27000	0
25	20230605	181300	1900409050	27000	27000	27000	27000	0
26	20230605	181200	1900409050	27000	27000	27000	27000	0
27	20230605	181100	1900409050	27000	27000	27000	27000	0
28	20230605	181000	1900409050	27000	27000	27000	27000	0
29	20230605	180900	1900409050	27000	27000	27000	27000	0
30	20230605	180800	1900409050	27000	27000	27000	27000	0
31	20230605	180700	1900409050	27000	27000	27000	27000	0
32	20230605	180600	1900409050	27000	27000	27000	27000	1512
33	20230605	180500	1900409050	27000	27000	27000	27000	0
34	20230605	180400	1900409050	27000	27000	27000	27000	0
35	20230605	180300	1900409050	27000	27000	27000	27000	0
36	20230605	180200	1900409050	27000	27000	27000	27000	0
37	20230605	180100	1900409050	27000	27000	27000	27000	0
38	20230605	180000	1900409050	27000	27000	27000	27000	0
39	20230605	175900	1900409050	27000	27000	27000	27000	0
40	20230605	175800	1900409050	27000	27000	27000	27000	0
41	20230605	175700	1900409050	27000	27000	27000	27000	0
42	20230605	175600	1900409050	27000	27000	27000	27000	0
43	20230605	175500	1900409050	27000	27000	27000	27000	0
44	20230605	175400	1900409050	27000	27000	27000	27000	0
45	20230605	175300	1900409050	27000	27000	27000	27000	0
46	20230605	175200	1900409050	27000	27000	27000	27000	0
47	20230605	175100	1900409050	27000	27000	27000	27000	0
48	20230605	175000	1900409050	27000	27000	27000	27000	0
49	20230605	174900	1900409050	27000	27000	27000	27000	0
50	20230605	174800	1900409050	27000	27000	27000	27000	0
51	20230605	174700	1900409050	27000	27000	27000	27000	0
52	20230605	174600	1900409050	27000	27000	27000	27000	0
53	20230605	174500	1900409050	27000	27000	27000	27000	0
54	20230605	174400	1900409050	27000	27000	27000	27000	0
55	20230605	174300	1900409050	27000	27000	27000	27000	0
56	20230605	174200	1900409050	27000	27000	27000	27000	0
57	20230605	174100	1900409050	27000	27000	27000	27000	0
58	20230605	174000	1900409050	27000	27000	27000	27000	0
59	20230605	173900	1900409050	27000	27000	27000	27000	0
60	20230605	173800	1900409050	27000	27000	27000	27000	0
61	20230605	173700	1900409050	27000	27000	27000	27000	0
62	20230605	173600	1900409050	27000	27000	27000	27000	1512
63	20230605	173500	1900409050	27000	27000	27000	27000	0
64	20230605	173400	1900409050	27000	27000	27000	27000	0
65	20230605	173300	1900409050	27000	27000	27000	27000	0
66	20230605	173200	1900409050	27000	27000	27000	27000	0
67	20230605	173100	1900409050	27000	27000	27000	27000	0
68	20230605	173000	1900409050	27000	27000	27000	27000	0
69	20230605	172900	1900409050	27000	27000	27000	27000	0
70	20230605	172800	1900409050	27000	27000	27000	27000	0
71	20230605	172700	1900409050	27000	27000	27000	27000	0
72	20230605	172600	1900409050	27000	27000	27000	27000	0
73	20230605	172500	1900409050	27000	27000	27000	27000	0
74	20230605	172400	1900409050	27000	27000	27000	27000	0
75	20230605	172300	1900409050	27000	27000	27000	27000	0
76	20230605	172200	1900409050	27000	27000	27000	27000	0
77	20230605	172100	1900409050	27000	27000	27000	27000	0
78	20230605	172000	1900409050	27000	27000	27000	27000	0
79	20230605	171900	1900409050	27000	27000	27000	27000	0
80	20230605	171800	1900409050	27000	27000	27000	27000	0
81	20230605	171700	1900409050	27000	27000	27000	27000	0
82	20230605	171600	1900409050	27000	27000	27000	27000	0
83	20230605	171500	1900409050	27000	27000	27000	27000	0
84	20230605	171400	1900409050	27000	27000	27000	27000	0
85	20230605	171300	1900409050	27000	27000	27000	27000	0
86	20230605	171200	1900409050	27000	27000	27000	27000	0
87	20230605	171100	1900409050	27000	27000	27000	27000	0
88	20230605	171000	1900409050	27000	27000	27000	27000	0
89	20230605	170900	1900409050	27000	27000	27000	27000	0
90	20230605	170800	1900409050	27000	27000	27000	27000	0
91	20230605	170700	1900409050	27000	27000	27000	27000	0
92	20230605	170600	1900409050	27000	27000	27000	27000	1512
93	20230605	170500	1900409050	27000	27000	27000	27000	0
94	20230605	170400	1900409050	27000	27000	27000	27000	0
95	20230605	170300	1900409050	27000	27000	27000	27000	0
96	20230605	170200	1900409050	27000	27000	27000	27000	0
97	20230605	170100	1900409050	27000	27000	27000	27000	0
98	20230605	170000	1900409050	27000	27000	27000	27000	0
99	20230605	165900	1900409050	27000	27000	27000	27000	0
100	20230605	165800	1900409050	27000	27000	27000	27000	0
101	20230605	165700	1900409050	27000	27000	27000	27000	0
102	20230605	165600	1900409050	27000	27000	27000	27000	0
103	20230605	165500	1900409050	27000	27000	27000	27000	0
104	20230605	165400	1900409050	27000	27000	27000	27000	0
105	20230605	165300	1900409050	27000	27000	27000	27000	0
106	20230605	165200	1900409050	27000	27000	27000	27000	0
107	20230605	165100	1900409050	27000	27000	27000	27000	0
108	20230605	165000	1900409050	27000	27000	27000	27000	0
109	20230605	164900	1900409050	27000	27000	27000	27000	0
110	20230605	164800	1900409050	27000	27000	27000	27000	0
111	20230605	164700	1900409050	27000	27000	27000	27000	0
112	20230605	164600	1900409050	27000	27000	27000	27000	0
113	20230605	164500	1900409050	27000	27000	27000	27000	0
114	20230605	164400	1900409050	27000	27000	27000	27000	0
115	20230605	164300	1900409050	27000	27000	27000	27000	0
116	20230605	164200	1900409050	27000	27000	27000	27000	0
117	20230605	164100	1900409050	27000	27000	27000	27000	0
118	20230605	164000	1900409050	27000	27000	27000	27000	0
119	20230605	163900	1900409050	27000	27000	27000	27000	0
120	20230605	163800	1900409050	27000	27000	27000	27000	0
121	20230605	163700	1900409050	27000	27000	27000	27000	0
122	20230605	163600	1900409050	27000	27000	27000	27000	1512
123	20230605	163500	1900409050	27000	27000	27000	27000	0
124	20230605	163400	1900409050	27000	27000	27000	27000	0
125	20230605	163300	1900409050	27000	27000	27000	27000	0
126	20230605	163200	1900409050	27000	27000	27000	27000	0
127	20230605	163100	1900409050	27000	27000	27000	27000	0
128	20230605	163000	1900409050	27000	27000	27000	27000	0
129	20230605	162900	1900409050	27000	27000	27000	27000	0
130	20230605	162800	1900409050	27000	27000	27000	27000	0
131	20230605	162700	1900409050	27000	27000	27000	27000	0
132	20230605	162600	1900409050	27000	27000	27000	27000	0
133	20230605	162500	1900409050	27000	27000	27000	27000	0
134	20230605	162400	1900409050	27000	27000	27000	27000	0
135	20230605	162300	1900409050	27000	27000	27000	27000	0
136	20230605	162200	1900409050	27000	27000	27000	27000	0
137	20230605	162100	1900409050	27000	27000	27000	27000	0
138	20230605	162000	1900409050	27000	27000	27000	27000	0
139	20230605	161900	1900409050	27000	27000	27000	27000	0
140	20230605	161800	1900409050	27000	27000	27000	27000	0
141	20230605	161700	1900409050	27000	27000	27000	27000	0
142	20230605	161600	1900409050	27000	27000	27000	27000	0
143	20230605	161500	1900409050	27000	27000	27000	27000	0
144	20230605	161400	1900409050	27000	27000	27000	27000	0
145	20230605	161300	1900409050	27000	27000	27000	27000	0
146	20230605	161200	1900409050	27000	27000	27000	27000	0
147	20230605	161100	1900409050	27000	27000	27000	27000	0
148	20230605	161000	1900409050	27000	27000	27000	27000	0
149	20230605	160900	1900409050	27000	27000	27000	27000	0
150	20230605	160800	1900409050	27000	27000	27000	27000	0
151	20230605	160700	1900409050	27000	27000	27000	27000	0
152	20230605	160600	1900409050	27000	27000	27000	27000	1512
153	20230605	160500	1900409050	27000	27000	27000	27000	0
154	20230605	160400	1900409050	27000	27000	27000	27000	0
155	20230605	160300	1900409050	27000	27000	27000	27000	0
156	20230605	160200	1900409050	27000	27000	27000	27000	0
157	20230605	160100	1900409050	27000	27000	27000	27000	0
158	20230605	160000	1900409050	27000	27000	27000	27000	0
159	20230605	155900	1900409050	27000	27000	27000	27000	0
160	20230605	155800	1900409050	27000	27000	27000	27000	0
161	20230605	155700	1900409050	27000	27000	27000	27000	0
162	20230605	155600	1900409050	27000	27000	27000	27000	0
163	20230605	155500	1900409050	27000	27000	27000	27000	0
164	20230605	155400	1900409050	27000	27000	27000	27000	0
165	20230605	155300	1900409050	27000	27000	27000	27000	0
166	20230605	155200	1900409050	27000	27000	27000	27000	0
167	20230605	155100	1900409050	27000	27000	27000	27000	0
168	20230605	155000	1900409050	27000	27000	27000	27000	0
169	20230605	154900	1900409050	27000	27000	27000	27000	0
170	20230605	154800	1900409050	27000	27000	27000	27000	0
171	20230605	154700	1900409050	27000	27000	27000	27000	0
172	20230605	154600	1900409050	27000	27000	27000	27000	0
173	20230605	154500	1900409050	27000	27000	27000	27000	0
174	20230605	154400	1900409050	27000	27000	27000	27000	0
175	20230605	154300	1900409050	27000	27000	27000	27000	0
176	20230605	154200	1900409050	27000	27000	27000	27000	0
177	20230605	154100	1900409050	27000	27000	27000	27000	0
178	20230605	154000	1900409050	27000	27000	27000	27000	0
179	20230605	153900	1900409050	27000	27000	27000	27000	0
180	20230605	153800	1900409050	27000	27000	27000	27000	0
181	20230605	153700	1900409050	27000	27000	27000	27000	0
182	20230605	153600	1900409050	27000	27000	27000	27000	1512
183	20230605	153500	1900409050	27000	27000	27000	27000	0
184	20230605	153400	1900409050	27000	27000	27000	27000	0
185	20230605	153300	1900409050	27000	27000	27000	27000	0
186	20230605	153200	1900409050	27000	27000	27000	27000	0
187	20230605	153100	1900409050	27000	27000	27000	27000	0
188	20230605	153000	1900409050	27000	27000	27000	27000	1512
189	20230605	152900	1859585050	26950	26950	26950	26950	0
190	20230605	152800	1859585050	26950	26950	26950	26950	0
191	20230605	152700	1859585050	26950	26950	26950	26950	0
192	20230605	152600	1859585050	26950	26950	26950	26950	0
193	20230605	152500	1859585050	26950	26950	26950	26950	0
194	20230605	152400	1859585050	26950	26950	26950	26950	0
195	20230605	152300	1859585050	26950	26950	26950	26950	0
196	20230605	152200	1859585050	26950	26950	26950	26950	0
197	20230605	152100	1859585050	26950	26950	26950	26950	0
198	20230605	152000	1859585050	26950	26950	26950	26950	0
199	20230605	151900	1859585050	26950	26950	26950	26950	119
200	20230605	151800	1856378000	26950	26950	27000	26950	413
201	20230605	151700	1845244500	26950	26900	26950	26900	113
202	20230605	151600	1842201050	26900	26950	26950	26900	313
203	20230605	151500	1833775800	26900	26900	26900	26900	125
204	20230605	151400	1830413300	26900	26950	26950	26900	151
205	20230605	151300	1826351000	26900	26950	26950	26900	57
206	20230605	151200	1824817450	26900	26900	26950	26900	116
207	20230605	151100	1821696950	26950	26900	26950	26900	41
208	20230605	151000	1820593950	26900	26900	26950	26900	118
209	20230605	150900	1817419650	26950	26850	26950	26850	93
210	20230605	150800	1814920800	26900	26900	26900	26850	338
211	20230605	150700	1805830050	26850	26900	26900	26850	57
212	20230605	150600	1804299050	26900	26900	26900	26900	74
213	20230605	150500	1802308450	26900	26900	26950	26900	230
214	20230605	150400	1796114750	26950	26900	26950	26900	67
215	20230605	150300	1794312300	26900	26900	26900	26850	142
216	20230605	150200	1790494250	26900	26950	26950	26900	108
217	20230605	150100	1787586850	26950	26900	26950	26900	40
218	20230605	150000	1786510750	27000	26900	27000	26900	367
219	20230605	145900	1776622000	26850	26850	26900	26850	56
220	20230605	145800	1775118300	26850	26850	26900	26850	115
221	20230605	145700	1772028450	26850	26850	26850	26850	43
222	20230605	145600	1770873900	26850	26850	26850	26850	89
223	20230605	145500	1768484250	26850	26850	26850	26850	88
224	20230605	145400	1766121450	26850	26900	26900	26850	94
225	20230605	145300	1763597450	26850	26850	26900	26850	79
226	20230605	145200	1761476150	26850	26900	26900	26850	44
227	20230605	145100	1760294650	26950	26850	26950	26850	221
228	20230605	145000	1754352650	26850	26800	26850	26800	250
229	20230605	144900	1747640650	26800	26850	26850	26800	118
230	20230605	144800	1744478050	26850	26850	26850	26850	106
231	20230605	144700	1741631950	26850	26850	26850	26850	121
232	20230605	144600	1738383100	26900	26850	26900	26850	41
233	20230605	144500	1737282150	26900	26850	26900	26800	121
234	20230605	144400	1734035500	26850	26850	26850	26850	49
235	20230605	144300	1732719850	26850	26850	26900	26850	129
236	20230605	144200	1729256100	26900	26850	26900	26850	49
237	20230605	144100	1727940350	26850	26850	26850	26850	82
238	20230605	144000	1725738650	26900	26800	26900	26800	496
239	20230605	143900	1712418050	26800	26850	26850	26800	53
240	20230605	143800	1710996800	26850	26850	26850	26850	89
241	20230605	143700	1708607150	26850	26850	26900	26850	88
242	20230605	143600	1706244250	26850	26850	26900	26850	96
243	20230605	143500	1703666550	26850	26850	26850	26850	64
244	20230605	143400	1701948150	26850	26850	26850	26800	118
245	20230605	143300	1698782400	26900	26850	26900	26850	49
246	20230605	143200	1697466600	26900	26900	26900	26850	79
247	20230605	143100	1695345250	26850	26850	26900	26850	159
248	20230605	143000	1691070350	26850	26800	26850	26800	79
249	20230605	142900	1688953000	26800	26800	26850	26800	157
250	20230605	142800	1684742900	26800	26800	26800	26800	73
251	20230605	142700	1682786500	26850	26800	26850	26800	43
252	20230605	142600	1681632250	26800	26800	26800	26800	84
253	20230605	142500	1679381050	26800	26800	26800	26800	110
254	20230605	142400	1676433050	26800	26800	26800	26800	77
255	20230605	142300	1674369450	26850	26900	26900	26850	63
256	20230605	142200	1672677500	26950	26800	26950	26800	88
257	20230605	142100	1670315600	26850	26850	26900	26850	294
258	20230605	142000	1662421550	26800	26800	26800	26800	118
259	20230605	141900	1659259150	26850	26800	26850	26800	44
260	20230605	141800	1658079900	26850	26800	26850	26750	139
261	20230605	141700	1654355250	26800	26850	26850	26800	90
262	20230605	141600	1651943000	26850	26850	26900	26800	126
263	20230605	141500	1648561850	26850	26800	26900	26750	302
264	20230605	141400	1640457050	26800	26800	26800	26800	56
265	20230605	141300	1638956250	26800	26800	26800	26800	117
266	20230605	141200	1635820650	26800	26850	26850	26800	59
267	20230605	141100	1634239150	26800	26800	26850	26800	117
268	20230605	141000	1631103350	26800	26800	26800	26800	251
269	20230605	140900	1624376550	26800	26850	26850	26800	2711
270	20230605	140800	1551716500	26800	26800	26800	26800	5
271	20230605	140700	1551582500	26800	26850	26900	26800	653
272	20230605	140600	1534048550	26900	26850	26900	26850	42
273	20230605	140500	1532920750	26850	26850	26850	26850	219
274	20230605	140400	1527040600	26850	26850	26850	26850	240
275	20230605	140300	1520596600	26850	26850	26850	26850	38
276	20230605	140200	1519576300	26900	26900	26900	26900	10
277	20230605	140100	1519307300	26900	26850	26900	26850	41
278	20230605	140000	1518205950	26850	26850	26850	26850	190
279	20230605	135900	1513104450	26850	26850	26850	26850	42
280	20230605	135800	1511976750	26850	26850	26850	26850	5
281	20230605	135700	1511842500	26850	26850	26850	26850	40
282	20230605	135600	1510768500	26900	26900	26900	26900	14
283	20230605	135500	1510391900	26900	26850	26900	26850	8
284	20230605	135400	1510177000	27000	27000	27000	27000	1
285	20230605	135300	1510150000	27000	26900	27000	26900	774
286	20230605	135200	1489328900	26900	26900	26900	26850	438
287	20230605	135100	1477548150	26900	26900	26950	26900	106
288	20230605	135000	1474696500	26900	26900	26900	26900	552
289	20230605	134900	1459847700	26900	26950	26950	26900	246
290	20230605	134800	1453230200	26900	26900	26900	26900	41
291	20230605	134700	1452127300	26900	26900	26900	26900	10
292	20230605	134600	1451858300	26900	26900	26900	26900	34
293	20230605	134500	1450943700	26950	26900	26950	26900	227
294	20230605	134400	1444836150	26900	26900	26900	26900	29
295	20230605	134300	1444056050	26950	26950	26950	26950	4
296	20230605	134200	1443948250	27000	26900	27000	26900	276
297	20230605	134100	1436511600	26950	26900	26950	26900	231
298	20230605	134000	1430297550	26900	26900	26900	26900	35
299	20230605	133900	1429356050	26900	26900	26900	26900	45
300	20230605	133800	1428145550	26900	26950	26950	26900	281
301	20230605	133700	1420572900	26950	26950	26950	26950	215
302	20230605	133600	1414778650	26950	26950	26950	26950	5
303	20230605	133500	1414643900	26950	26950	26950	26950	29
304	20230605	133400	1413862350	27000	26950	27000	26950	249
305	20230605	133300	1407151700	26950	26950	26950	26950	33
306	20230605	133200	1406262350	26950	26950	26950	26950	10
307	20230605	133100	1405992850	26950	26950	26950	26950	40
308	20230605	133000	1404914850	26950	27000	27000	26950	14
309	20230605	132900	1404537300	27000	27050	27050	27000	33
310	20230605	132800	1403646100	27050	27050	27050	27050	0
311	20230605	132700	1403646100	27050	26950	27050	26950	290
312	20230605	132600	1395816000	27000	26950	27050	26950	365
313	20230605	132500	1385972000	27000	27000	27000	27000	39
314	20230605	132400	1384919000	26950	26950	26950	26950	5
315	20230605	132300	1384784250	26950	27000	27000	26950	51
316	20230605	132200	1383409400	27000	26950	27000	26950	206
317	20230605	132100	1377857400	26950	26950	26950	26950	39
318	20230605	132000	1376806350	26950	26950	26950	26950	6
319	20230605	131900	1376644650	26950	26950	26950	26950	43
320	20230605	131800	1375485800	27000	27000	27000	27000	190
321	20230605	131700	1370355800	27050	27000	27050	27000	77
322	20230605	131600	1368276700	27000	26950	27000	26950	193
323	20230605	131500	1363066200	26950	26950	26950	26950	226
324	20230605	131400	1356975500	26950	26950	26950	26950	35
325	20230605	131300	1356032250	26950	26950	26950	26950	5
326	20230605	131200	1355897500	26950	27000	27000	26950	50
327	20230605	131100	1354549650	26950	26900	26950	26900	502
328	20230605	131000	1341032300	26900	26900	26900	26900	34
329	20230605	130900	1340117700	26900	26900	26900	26900	0
330	20230605	130800	1340117700	26900	26900	26900	26900	38
331	20230605	130700	1339095500	26900	26950	26950	26900	203
332	20230605	130600	1333634550	26950	26900	26950	26900	32
333	20230605	130500	1332773600	26900	26900	26900	26900	172
334	20230605	130400	1328146800	26850	26850	26850	26850	37
335	20230605	130300	1327153350	26900	26900	26900	26900	47
336	20230605	130200	1325889050	26900	26900	26900	26900	28
337	20230605	130100	1325135850	26900	26900	26900	26900	9
338	20230605	130000	1324893750	26950	26900	26950	26900	37
339	20230605	125900	1323898100	26900	26850	26900	26850	301
340	20230605	125800	1315811300	26850	26800	26850	26800	30
341	20230605	125700	1315007250	26850	26850	26850	26850	9
342	20230605	125600	1314765600	26850	26850	26850	26850	231
343	20230605	125500	1308563250	26900	26900	26900	26900	7
344	20230605	125400	1308374950	26850	26850	26850	26850	327
345	20230605	125300	1299595000	26850	26850	26900	26850	119
346	20230605	125200	1296399750	26850	26800	26850	26750	1991
347	20230605	125100	1243068900	26800	26850	26850	26800	216
348	20230605	125000	1237278700	26850	26900	26900	26850	188
349	20230605	124900	1232230650	26900	26900	26900	26900	29
350	20230605	124800	1231450550	26900	26900	26900	26900	219
351	20230605	124700	1225559450	26900	26900	26900	26900	28
352	20230605	124600	1224806250	26900	26900	26900	26900	9
353	20230605	124500	1224564150	26900	26900	26900	26900	29
354	20230605	124400	1223784050	26900	26900	26950	26900	212
355	20230605	124300	1218081000	26900	26900	26900	26900	29
356	20230605	124200	1217300900	26900	26900	26900	26900	8
357	20230605	124100	1217085700	26950	26900	26950	26900	34
358	20230605	124000	1216170850	26900	26900	26900	26900	240
359	20230605	123900	1209714850	26950	26950	26950	26900	59
360	20230605	123800	1208126700	26950	26950	26950	26950	53
361	20230605	123700	1206698350	26900	26900	26900	26900	29
362	20230605	123600	1205918250	26900	26900	26900	26900	184
363	20230605	123500	1200968650	26900	26900	26900	26900	9
364	20230605	123400	1200726550	26900	26900	26900	26900	29
365	20230605	123300	1199946450	26900	26900	26900	26900	219
366	20230605	123200	1194055350	26900	26900	26900	26900	29
367	20230605	123100	1193275250	26900	26900	26900	26900	8
368	20230605	123000	1193060050	26900	26900	26900	26900	28
369	20230605	122900	1192306850	26900	26900	26900	26900	202
370	20230605	122800	1186873050	26900	26850	26900	26850	536
371	20230605	122700	1172455100	26800	26800	26800	26800	0
372	20230605	122600	1172455100	26800	26750	26850	26750	253
373	20230605	122500	1165671400	26800	26800	26800	26800	230
374	20230605	122400	1159507400	26800	26800	26800	26800	38
375	20230605	122300	1158489000	26800	26800	26800	26800	0
376	20230605	122200	1158489000	26800	26800	26800	26800	29
377	20230605	122100	1157711800	26800	26800	26800	26800	193
378	20230605	122000	1152539400	26800	26800	26800	26800	37
379	20230605	121900	1151547800	26800	26800	26800	26800	0
380	20230605	121800	1151547800	26800	26800	26800	26800	39
381	20230605	121700	1150502600	26800	26850	26850	26800	539
382	20230605	121600	1136041950	26850	26850	26850	26850	694
383	20230605	121500	1117408050	26850	26850	26850	26850	38
384	20230605	121400	1116387750	26800	26850	26850	26800	308
385	20230605	121300	1108133250	26800	26800	26800	26800	215
386	20230605	121200	1102371250	26800	26800	26800	26800	0
387	20230605	121100	1102371250	26800	26800	26800	26800	429
388	20230605	121000	1090874050	26800	26800	26800	26800	341
389	20230605	120900	1081735250	26800	26850	26850	26800	10
390	20230605	120800	1081467150	26800	26850	26850	26800	58
391	20230605	120700	1079912350	26800	26800	26800	26800	29
392	20230605	120600	1079135150	26800	26850	26850	26800	190
393	20230605	120500	1074043100	26850	26850	26850	26850	29
394	20230605	120400	1073264450	26850	26850	26850	26850	5
395	20230605	120300	1073130200	26850	26850	26850	26800	192
396	20230605	120200	1067976450	26800	26850	26850	26800	256
397	20230605	120100	1061115250	26800	26800	26850	26800	36
398	20230605	120000	1060150300	26800	26800	26800	26800	0
399	20230605	115900	1060150300	26800	26800	26800	26800	28
400	20230605	115800	1059399900	26800	26800	26800	26800	190
401	20230605	115700	1054307900	26800	26850	26850	26800	51
402	20230605	115600	1052940000	26800	26800	26800	26800	1
403	20230605	115500	1052913200	26750	26800	26800	26750	299
404	20230605	115400	1044903450	26800	26800	26800	26800	353
405	20230605	115300	1035443050	26800	26800	26800	26800	7
406	20230605	115200	1035255450	26800	26800	26800	26800	200
407	20230605	115100	1029895450	26750	26800	26800	26750	35
408	20230605	115000	1028957900	26800	26800	26800	26800	348
409	20230605	114900	1019631500	26800	26800	26800	26800	15
410	20230605	114800	1019229500	26800	26850	26850	26800	751
411	20230605	114700	999100400	26800	26800	26800	26800	243
412	20230605	114600	992588000	26850	26800	26850	26800	66
413	20230605	114500	990817350	26800	26800	26800	26800	0
414	20230605	114400	990817350	26800	26800	26800	26800	37
415	20230605	114300	989825750	26850	26850	26850	26850	100
416	20230605	114200	987140750	26850	26900	26900	26850	39
417	20230605	114100	986093100	26900	26850	26900	26850	322
418	20230605	114000	977444600	26800	26800	26800	26800	38
419	20230605	113900	976426200	26850	26850	26850	26850	41
420	20230605	113800	975325350	26850	26800	26850	26800	1351
421	20230605	113700	939052450	26850	26850	26850	26850	13
422	20230605	113600	938703400	26850	26800	26850	26800	246
423	20230605	113500	932110150	26850	26850	26850	26850	13
424	20230605	113400	931761100	26850	26850	26850	26850	1
425	20230605	113300	931734250	26850	26800	26850	26800	128
426	20230605	113200	928299350	26850	26850	26850	26850	293
427	20230605	113100	920432300	26850	26850	26850	26850	477
428	20230605	113000	907624850	26800	26800	26800	26800	0
429	20230605	112900	907624850	26800	26800	26800	26800	38
430	20230605	112800	906606450	26800	26800	26800	26800	182
431	20230605	112700	901728850	26800	26800	26800	26800	28
432	20230605	112600	900978450	26800	26800	26800	26800	3
433	20230605	112500	900898050	26850	26800	26850	26800	38
434	20230605	112400	899879600	26800	26850	26850	26800	773
435	20230605	112300	879136250	26850	26850	26850	26850	29
436	20230605	112200	878357600	26850	26800	26850	26800	293
437	20230605	112100	870491000	26850	26850	26850	26800	245
438	20230605	112000	863914200	26850	26850	26850	26850	217
439	20230605	111900	858087750	26850	26850	26850	26850	287
440	20230605	111800	850381800	26850	26900	26900	26850	12
441	20230605	111700	850059450	26900	26850	26900	26850	265
442	20230605	111600	842944050	26900	26900	26900	26900	0
443	20230605	111500	842944050	26900	26900	26900	26900	21
444	20230605	111400	842379150	26850	26850	26850	26850	62
445	20230605	111300	840714450	26850	26850	26850	26850	547
446	20230605	111200	826027500	26850	26850	26850	26850	38
447	20230605	111100	825007200	26850	26850	26850	26850	9
448	20230605	111000	824765550	26850	26900	26900	26850	950
449	20230605	110900	799212000	26900	26950	26950	26900	232
450	20230605	110800	792971050	26900	26900	26900	26900	49
451	20230605	110700	791652950	26900	26900	26900	26900	9
452	20230605	110600	791410850	26900	26900	26900	26900	29
453	20230605	110500	790630750	26900	26900	26900	26900	342
454	20230605	110400	781430950	26900	26900	26900	26900	39
455	20230605	110300	780381850	26900	26900	26900	26900	8
456	20230605	110200	780166650	26900	26900	26900	26900	29
457	20230605	110100	779386550	26950	26950	26950	26950	50
458	20230605	110000	778039050	26950	26950	26950	26950	112
459	20230605	105900	775020650	26950	26950	26950	26950	28
460	20230605	105800	774266050	26950	26950	26950	26950	754
461	20230605	105700	753945750	26950	26950	26950	26950	32
462	20230605	105600	753083350	26950	26950	26950	26950	48
463	20230605	105500	751789750	26950	26950	26950	26950	11
464	20230605	105400	751493300	26950	26950	26950	26950	242
465	20230605	105300	744971400	26950	26950	26950	26950	29
466	20230605	105200	744189850	26950	26950	26950	26950	8
467	20230605	105100	743974250	26950	26950	26950	26950	29
468	20230605	105000	743192700	26950	26900	26950	26900	223
469	20230605	104900	737192300	26900	26900	26950	26900	22
470	20230605	104800	736600050	26950	26950	26950	26950	0
471	20230605	104700	736600050	26950	26900	26950	26900	136
472	20230605	104600	732939800	26900	26950	26950	26900	226
473	20230605	104500	726860350	26950	26950	26950	26900	130
474	20230605	104400	723361850	26950	26950	26950	26950	23
475	20230605	104300	722742000	26950	26950	26950	26950	29
476	20230605	104200	721960450	26950	26950	26950	26950	196
477	20230605	104100	716678250	26950	26950	26950	26950	36
478	20230605	104000	715708050	26950	26950	26950	26950	0
479	20230605	103900	715708050	26950	26950	26950	26950	29
480	20230605	103800	714926500	26950	26950	26950	26950	342
481	20230605	103700	705709600	26950	26950	26950	26950	29
482	20230605	103600	704928050	26950	26950	26950	26950	0
483	20230605	103500	704928050	26950	26950	26950	26950	193
484	20230605	103400	699726700	26950	26950	27000	26950	317
485	20230605	103300	691182350	27000	27000	27000	27000	50
486	20230605	103200	689832350	26950	27000	27000	26950	59
487	20230605	103100	688240800	27000	27050	27050	27000	240
488	20230605	103000	681760450	27000	26950	27000	26950	1514
489	20230605	102900	640932450	26950	26950	26950	26950	231
490	20230605	102800	634707000	26900	26950	26950	26900	39
491	20230605	102700	633657400	26950	26950	26950	26950	112
492	20230605	102600	630639000	26950	26950	26950	26950	119
493	20230605	102500	627431950	27000	26950	27000	26950	150
494	20230605	102400	623384300	26900	26900	26900	26900	198
495	20230605	102300	618058100	26900	26950	26950	26900	658
496	20230605	102200	600357850	26950	27000	27000	26950	1534
497	20230605	102100	558994200	27000	27000	27000	27000	154
498	20230605	102000	554836200	27000	27000	27000	27000	1368
499	20230605	101900	517900200	27000	27050	27050	27000	208
500	20230605	101800	512283650	27050	27050	27050	27050	29
501	20230605	101700	511499200	27050	27050	27050	27050	150
502	20230605	101600	507441700	27050	27000	27050	27000	414
503	20230605	101500	496262250	27100	27100	27100	27100	1
504	20230605	101400	496235150	27050	27050	27100	27050	505
505	20230605	101300	482568350	27050	27050	27050	27050	336
506	20230605	101200	473479550	27050	27050	27050	27050	232
507	20230605	101100	467203950	27100	27100	27100	27100	42
508	20230605	101000	466065750	27100	27100	27100	27100	64
509	20230605	100900	464331350	27050	27100	27100	27050	251
510	20230605	100800	457530650	27100	27100	27100	27100	44
511	20230605	100700	456338250	27100	27150	27150	27100	112
512	20230605	100600	453299150	27150	27100	27150	27100	10
513	20230605	100500	453028100	27100	27100	27100	27100	38
514	20230605	100400	451998300	27150	27150	27150	27150	100
515	20230605	100300	449283300	27150	27150	27150	27150	29
516	20230605	100200	448495950	27150	27200	27200	27150	23
517	20230605	100100	447871400	27150	27150	27150	27150	38
518	20230605	100000	446839700	27150	27200	27200	27150	225
519	20230605	095900	440730900	27150	27150	27150	27150	34
520	20230605	095800	439807800	27150	27150	27150	27150	3
521	20230605	095700	439726350	27100	27100	27100	27100	289
522	20230605	095600	431894450	27100	27100	27100	27100	72
523	20230605	095500	429943250	27100	27100	27100	27100	88
524	20230605	095400	427558450	27100	27100	27100	27100	37
525	20230605	095300	426555750	27150	27100	27150	27100	251
526	20230605	095200	419753600	27100	27150	27150	27100	54
527	20230605	095100	418288950	27150	27100	27150	27100	102
528	20230605	095000	415524650	27050	27100	27100	27050	53
529	20230605	094900	414090250	27050	27150	27150	27050	622
530	20230605	094800	397227500	27100	27100	27100	27100	29
531	20230605	094700	396441600	27150	27150	27150	27150	3
532	20230605	094600	396360150	27100	27100	27100	27100	337
533	20230605	094500	387227450	27100	27100	27100	27100	231
534	20230605	094400	380967350	27150	27100	27150	27100	49
535	20230605	094300	379638450	27100	27150	27150	27100	112
536	20230605	094200	376603050	27150	27150	27150	27150	229
537	20230605	094100	370385700	27200	27200	27200	27200	132
538	20230605	094000	366795300	27250	27250	27250	27250	69
539	20230605	093900	364915050	27250	27300	27300	27250	27
540	20230605	093800	364178450	27300	27300	27300	27300	257
541	20230605	093700	357162350	27350	27250	27350	27250	228
542	20230605	093600	350940500	27250	27200	27300	27100	580
543	20230605	093500	335137800	27200	27200	27200	27200	50
544	20230605	093400	333777800	27100	27200	27250	27100	1657
545	20230605	093300	288778900	27150	27150	27150	27150	229
546	20230605	093200	282561550	27150	27150	27150	27150	9
547	20230605	093100	282317200	27200	27200	27200	27150	41
548	20230605	093000	281203450	27200	27200	27200	27200	204
549	20230605	092900	275654650	27200	27250	27250	27200	30
550	20230605	092800	274838600	27250	27200	27250	27200	32
551	20230605	092700	273968150	27200	27150	27200	27150	243
552	20230605	092600	267369700	27150	26950	27150	26950	923
553	20230605	092500	242339950	27000	27000	27000	27000	200
554	20230605	092400	236939950	27000	27000	27000	26950	229
555	20230605	092300	230757350	27000	27050	27050	27000	164
556	20230605	092200	226328850	27000	27100	27100	27000	1252
557	20230605	092100	192490950	27100	27050	27100	27050	60
558	20230605	092000	190867700	27100	27100	27100	27100	82
559	20230605	091900	188645500	27100	27100	27100	27100	296
560	20230605	091800	180623900	27150	27100	27150	27100	206
561	20230605	091700	175041250	27100	27100	27150	27100	158
562	20230605	091600	170754450	27100	27150	27150	27100	180
563	20230605	091500	165874950	27150	27150	27150	27150	258
564	20230605	091400	158870250	27150	27150	27200	27150	72
565	20230605	091300	156915200	27150	27250	27250	27150	1548
566	20230605	091200	114803000	27250	27200	27250	27200	471
567	20230605	091100	101973250	27200	27250	27250	27200	320
568	20230605	091000	93262050	27250	27250	27250	27250	29
569	20230605	090900	92471800	27300	27300	27300	27300	0
570	20230605	090800	92471800	27300	27200	27350	27200	909
571	20230605	090700	67677550	27200	27200	27200	27150	361
572	20230605	090600	57870350	27250	27300	27350	27250	306
573	20230605	090500	49523500	27350	27350	27350	27300	96
574	20230605	090400	46900850	27350	27200	27350	27200	227
575	20230605	090300	40717350	27200	27250	27250	27200	239
576	20230605	090200	34212400	27250	27400	27400	27250	221
577	20230605	090100	28187000	27400	27200	27400	27200	111
578	20230605	090000	25148600	27200	27600	27600	27200	914