KissMeData/237880/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193500	1865868100	21850	21850	21850	21850	1281
3	20230619	193400	1865868100	21850	21850	21850	21850	0
4	20230619	193300	1865868100	21850	21850	21850	21850	0
5	20230619	193200	1865868100	21850	21850	21850	21850	0
6	20230619	193100	1865868100	21850	21850	21850	21850	0
7	20230619	193000	1865868100	21850	21850	21850	21850	0
8	20230619	192900	1865868100	21850	21850	21850	21850	0
9	20230619	192800	1865868100	21850	21850	21850	21850	0
10	20230619	192700	1865868100	21850	21850	21850	21850	0
11	20230619	192600	1865868100	21850	21850	21850	21850	0
12	20230619	192500	1865868100	21850	21850	21850	21850	0
13	20230619	192400	1865868100	21850	21850	21850	21850	0
14	20230619	192300	1865868100	21850	21850	21850	21850	0
15	20230619	192200	1865868100	21850	21850	21850	21850	0
16	20230619	192100	1865868100	21850	21850	21850	21850	0
17	20230619	192000	1865868100	21850	21850	21850	21850	0
18	20230619	191900	1865868100	21850	21850	21850	21850	0
19	20230619	191800	1865868100	21850	21850	21850	21850	0
20	20230619	191700	1865868100	21850	21850	21850	21850	0
21	20230619	191600	1865868100	21850	21850	21850	21850	0
22	20230619	191500	1865868100	21850	21850	21850	21850	0
23	20230619	191400	1865868100	21850	21850	21850	21850	0
24	20230619	191300	1865868100	21850	21850	21850	21850	0
25	20230619	191200	1865868100	21850	21850	21850	21850	0
26	20230619	191100	1865868100	21850	21850	21850	21850	0
27	20230619	191000	1865868100	21850	21850	21850	21850	0
28	20230619	190900	1865868100	21850	21850	21850	21850	0
29	20230619	190800	1865868100	21850	21850	21850	21850	0
30	20230619	190700	1865868100	21850	21850	21850	21850	0
31	20230619	190600	1865868100	21850	21850	21850	21850	0
32	20230619	190500	1865868100	21850	21850	21850	21850	1281
33	20230619	190400	1865868100	21850	21850	21850	21850	0
34	20230619	190300	1865868100	21850	21850	21850	21850	0
35	20230619	190200	1865868100	21850	21850	21850	21850	0
36	20230619	190100	1865868100	21850	21850	21850	21850	0
37	20230619	190000	1865868100	21850	21850	21850	21850	0
38	20230619	185900	1865868100	21850	21850	21850	21850	0
39	20230619	185800	1865868100	21850	21850	21850	21850	0
40	20230619	185700	1865868100	21850	21850	21850	21850	0
41	20230619	185600	1865868100	21850	21850	21850	21850	0
42	20230619	185500	1865868100	21850	21850	21850	21850	0
43	20230619	185400	1865868100	21850	21850	21850	21850	0
44	20230619	185300	1865868100	21850	21850	21850	21850	0
45	20230619	185200	1865868100	21850	21850	21850	21850	0
46	20230619	185100	1865868100	21850	21850	21850	21850	0
47	20230619	185000	1865868100	21850	21850	21850	21850	0
48	20230619	184900	1865868100	21850	21850	21850	21850	0
49	20230619	184800	1865868100	21850	21850	21850	21850	0
50	20230619	184700	1865868100	21850	21850	21850	21850	0
51	20230619	184600	1865868100	21850	21850	21850	21850	0
52	20230619	184500	1865868100	21850	21850	21850	21850	0
53	20230619	184400	1865868100	21850	21850	21850	21850	0
54	20230619	184300	1865868100	21850	21850	21850	21850	0
55	20230619	184200	1865868100	21850	21850	21850	21850	0
56	20230619	184100	1865868100	21850	21850	21850	21850	0
57	20230619	184000	1865868100	21850	21850	21850	21850	0
58	20230619	183900	1865868100	21850	21850	21850	21850	0
59	20230619	183800	1865868100	21850	21850	21850	21850	0
60	20230619	183700	1865868100	21850	21850	21850	21850	0
61	20230619	183600	1865868100	21850	21850	21850	21850	0
62	20230619	183500	1865868100	21850	21850	21850	21850	1281
63	20230619	183400	1865868100	21850	21850	21850	21850	0
64	20230619	183300	1865868100	21850	21850	21850	21850	0
65	20230619	183200	1865868100	21850	21850	21850	21850	0
66	20230619	183100	1865868100	21850	21850	21850	21850	0
67	20230619	183000	1865868100	21850	21850	21850	21850	0
68	20230619	182900	1865868100	21850	21850	21850	21850	0
69	20230619	182800	1865868100	21850	21850	21850	21850	0
70	20230619	182700	1865868100	21850	21850	21850	21850	0
71	20230619	182600	1865868100	21850	21850	21850	21850	0
72	20230619	182500	1865868100	21850	21850	21850	21850	0
73	20230619	182400	1865868100	21850	21850	21850	21850	0
74	20230619	182300	1865868100	21850	21850	21850	21850	0
75	20230619	182200	1865868100	21850	21850	21850	21850	0
76	20230619	182100	1865868100	21850	21850	21850	21850	0
77	20230619	182000	1865868100	21850	21850	21850	21850	0
78	20230619	181900	1865868100	21850	21850	21850	21850	0
79	20230619	181800	1865868100	21850	21850	21850	21850	0
80	20230619	181700	1865868100	21850	21850	21850	21850	0
81	20230619	181600	1865868100	21850	21850	21850	21850	0
82	20230619	181500	1865868100	21850	21850	21850	21850	0
83	20230619	181400	1865868100	21850	21850	21850	21850	0
84	20230619	181300	1865868100	21850	21850	21850	21850	0
85	20230619	181200	1865868100	21850	21850	21850	21850	0
86	20230619	181100	1865868100	21850	21850	21850	21850	0
87	20230619	181000	1865868100	21850	21850	21850	21850	0
88	20230619	180900	1865868100	21850	21850	21850	21850	0
89	20230619	180800	1865868100	21850	21850	21850	21850	0
90	20230619	180700	1865868100	21850	21850	21850	21850	0
91	20230619	180600	1865868100	21850	21850	21850	21850	0
92	20230619	180500	1865868100	21850	21850	21850	21850	1281
93	20230619	180400	1865868100	21850	21850	21850	21850	0
94	20230619	180300	1865868100	21850	21850	21850	21850	0
95	20230619	180200	1865868100	21850	21850	21850	21850	0
96	20230619	180100	1865868100	21850	21850	21850	21850	0
97	20230619	180000	1865868100	21850	21850	21850	21850	0
98	20230619	175900	1865868100	21850	21850	21850	21850	0
99	20230619	175800	1865868100	21850	21850	21850	21850	0
100	20230619	175700	1865868100	21850	21850	21850	21850	0
101	20230619	175600	1865868100	21850	21850	21850	21850	0
102	20230619	175500	1865868100	21850	21850	21850	21850	0
103	20230619	175400	1865868100	21850	21850	21850	21850	0
104	20230619	175300	1865868100	21850	21850	21850	21850	0
105	20230619	175200	1865868100	21850	21850	21850	21850	0
106	20230619	175100	1865868100	21850	21850	21850	21850	0
107	20230619	175000	1865868100	21850	21850	21850	21850	0
108	20230619	174900	1865868100	21850	21850	21850	21850	0
109	20230619	174800	1865868100	21850	21850	21850	21850	0
110	20230619	174700	1865868100	21850	21850	21850	21850	0
111	20230619	174600	1865868100	21850	21850	21850	21850	0
112	20230619	174500	1865868100	21850	21850	21850	21850	0
113	20230619	174400	1865868100	21850	21850	21850	21850	0
114	20230619	174300	1865868100	21850	21850	21850	21850	0
115	20230619	174200	1865868100	21850	21850	21850	21850	0
116	20230619	174100	1865868100	21850	21850	21850	21850	0
117	20230619	174000	1865868100	21850	21850	21850	21850	0
118	20230619	173900	1865868100	21850	21850	21850	21850	0
119	20230619	173800	1865868100	21850	21850	21850	21850	0
120	20230619	173700	1865868100	21850	21850	21850	21850	0
121	20230619	173600	1865868100	21850	21850	21850	21850	0
122	20230619	173500	1865868100	21850	21850	21850	21850	1281
123	20230619	173400	1865868100	21850	21850	21850	21850	0
124	20230619	173300	1865868100	21850	21850	21850	21850	0
125	20230619	173200	1865868100	21850	21850	21850	21850	0
126	20230619	173100	1865868100	21850	21850	21850	21850	0
127	20230619	173000	1865868100	21850	21850	21850	21850	0
128	20230619	172900	1865868100	21850	21850	21850	21850	0
129	20230619	172800	1865868100	21850	21850	21850	21850	0
130	20230619	172700	1865868100	21850	21850	21850	21850	0
131	20230619	172600	1865868100	21850	21850	21850	21850	0
132	20230619	172500	1865868100	21850	21850	21850	21850	0
133	20230619	172400	1865868100	21850	21850	21850	21850	0
134	20230619	172300	1865868100	21850	21850	21850	21850	0
135	20230619	172200	1865868100	21850	21850	21850	21850	0
136	20230619	172100	1865868100	21850	21850	21850	21850	0
137	20230619	172000	1865868100	21850	21850	21850	21850	0
138	20230619	171900	1865868100	21850	21850	21850	21850	0
139	20230619	171800	1865868100	21850	21850	21850	21850	0
140	20230619	171700	1865868100	21850	21850	21850	21850	0
141	20230619	171600	1865868100	21850	21850	21850	21850	0
142	20230619	171500	1865868100	21850	21850	21850	21850	0
143	20230619	171400	1865868100	21850	21850	21850	21850	0
144	20230619	171300	1865868100	21850	21850	21850	21850	0
145	20230619	171200	1865868100	21850	21850	21850	21850	0
146	20230619	171100	1865868100	21850	21850	21850	21850	0
147	20230619	171000	1865868100	21850	21850	21850	21850	0
148	20230619	170900	1865868100	21850	21850	21850	21850	0
149	20230619	170800	1865868100	21850	21850	21850	21850	0
150	20230619	170700	1865868100	21850	21850	21850	21850	0
151	20230619	170600	1865868100	21850	21850	21850	21850	0
152	20230619	170500	1865868100	21850	21850	21850	21850	1281
153	20230619	170400	1865868100	21850	21850	21850	21850	0
154	20230619	170300	1865868100	21850	21850	21850	21850	0
155	20230619	170200	1865868100	21850	21850	21850	21850	0
156	20230619	170100	1865868100	21850	21850	21850	21850	0
157	20230619	170000	1865868100	21850	21850	21850	21850	0
158	20230619	165900	1865868100	21850	21850	21850	21850	0
159	20230619	165800	1865868100	21850	21850	21850	21850	0
160	20230619	165700	1865868100	21850	21850	21850	21850	0
161	20230619	165600	1865868100	21850	21850	21850	21850	0
162	20230619	165500	1865868100	21850	21850	21850	21850	0
163	20230619	165400	1865868100	21850	21850	21850	21850	0
164	20230619	165300	1865868100	21850	21850	21850	21850	0
165	20230619	165200	1865868100	21850	21850	21850	21850	0
166	20230619	165100	1865868100	21850	21850	21850	21850	0
167	20230619	165000	1865868100	21850	21850	21850	21850	0
168	20230619	164900	1865868100	21850	21850	21850	21850	0
169	20230619	164800	1865868100	21850	21850	21850	21850	0
170	20230619	164700	1865868100	21850	21850	21850	21850	0
171	20230619	164600	1865868100	21850	21850	21850	21850	0
172	20230619	164500	1865868100	21850	21850	21850	21850	0
173	20230619	164400	1865868100	21850	21850	21850	21850	0
174	20230619	164300	1865868100	21850	21850	21850	21850	0
175	20230619	164200	1865868100	21850	21850	21850	21850	0
176	20230619	164100	1865868100	21850	21850	21850	21850	0
177	20230619	164000	1865868100	21850	21850	21850	21850	0
178	20230619	163900	1865868100	21850	21850	21850	21850	0
179	20230619	163800	1865868100	21850	21850	21850	21850	0
180	20230619	163700	1865868100	21850	21850	21850	21850	0
181	20230619	163600	1865868100	21850	21850	21850	21850	0
182	20230619	163500	1865868100	21850	21850	21850	21850	1281
183	20230619	163400	1865868100	21850	21850	21850	21850	0
184	20230619	163300	1865868100	21850	21850	21850	21850	0
185	20230619	163200	1865868100	21850	21850	21850	21850	0
186	20230619	163100	1865868100	21850	21850	21850	21850	0
187	20230619	163000	1865868100	21850	21850	21850	21850	0
188	20230619	162900	1865868100	21850	21850	21850	21850	0
189	20230619	162800	1865868100	21850	21850	21850	21850	0
190	20230619	162700	1865868100	21850	21850	21850	21850	0
191	20230619	162600	1865868100	21850	21850	21850	21850	0
192	20230619	162500	1865868100	21850	21850	21850	21850	0
193	20230619	162400	1865868100	21850	21850	21850	21850	0
194	20230619	162300	1865868100	21850	21850	21850	21850	0
195	20230619	162200	1865868100	21850	21850	21850	21850	0
196	20230619	162100	1865868100	21850	21850	21850	21850	0
197	20230619	162000	1865868100	21850	21850	21850	21850	0
198	20230619	161900	1865868100	21850	21850	21850	21850	0
199	20230619	161800	1865868100	21850	21850	21850	21850	0
200	20230619	161700	1865868100	21850	21850	21850	21850	0
201	20230619	161600	1865868100	21850	21850	21850	21850	0
202	20230619	161500	1865868100	21850	21850	21850	21850	0
203	20230619	161400	1865868100	21850	21850	21850	21850	0
204	20230619	161300	1865868100	21850	21850	21850	21850	0
205	20230619	161200	1865868100	21850	21850	21850	21850	0
206	20230619	161100	1865868100	21850	21850	21850	21850	0
207	20230619	161000	1865868100	21850	21850	21850	21850	0
208	20230619	160900	1865868100	21850	21850	21850	21850	0
209	20230619	160800	1865868100	21850	21850	21850	21850	0
210	20230619	160700	1865868100	21850	21850	21850	21850	0
211	20230619	160600	1865868100	21850	21850	21850	21850	0
212	20230619	160500	1865868100	21850	21850	21850	21850	1281
213	20230619	160400	1865868100	21850	21850	21850	21850	0
214	20230619	160300	1865868100	21850	21850	21850	21850	0
215	20230619	160200	1865868100	21850	21850	21850	21850	0
216	20230619	160100	1865868100	21850	21850	21850	21850	0
217	20230619	160000	1865868100	21850	21850	21850	21850	0
218	20230619	155900	1865868100	21850	21850	21850	21850	0
219	20230619	155800	1865868100	21850	21850	21850	21850	0
220	20230619	155700	1865868100	21850	21850	21850	21850	0
221	20230619	155600	1865868100	21850	21850	21850	21850	0
222	20230619	155500	1865868100	21850	21850	21850	21850	0
223	20230619	155400	1865868100	21850	21850	21850	21850	0
224	20230619	155300	1865868100	21850	21850	21850	21850	0
225	20230619	155200	1865868100	21850	21850	21850	21850	0
226	20230619	155100	1865868100	21850	21850	21850	21850	0
227	20230619	155000	1865868100	21850	21850	21850	21850	0
228	20230619	154900	1865868100	21850	21850	21850	21850	0
229	20230619	154800	1865868100	21850	21850	21850	21850	0
230	20230619	154700	1865868100	21850	21850	21850	21850	0
231	20230619	154600	1865868100	21850	21850	21850	21850	0
232	20230619	154500	1865868100	21850	21850	21850	21850	0
233	20230619	154400	1865868100	21850	21850	21850	21850	0
234	20230619	154300	1865868100	21850	21850	21850	21850	0
235	20230619	154200	1865868100	21850	21850	21850	21850	0
236	20230619	154100	1865868100	21850	21850	21850	21850	0
237	20230619	154000	1865868100	21850	21850	21850	21850	0
238	20230619	153900	1865868100	21850	21850	21850	21850	0
239	20230619	153800	1865868100	21850	21850	21850	21850	0
240	20230619	153700	1865868100	21850	21850	21850	21850	0
241	20230619	153600	1865868100	21850	21850	21850	21850	0
242	20230619	153500	1865868100	21850	21850	21850	21850	1281
243	20230619	153400	1865868100	21850	21850	21850	21850	0
244	20230619	153300	1865868100	21850	21850	21850	21850	0
245	20230619	153200	1865868100	21850	21850	21850	21850	0
246	20230619	153100	1865868100	21850	21850	21850	21850	0
247	20230619	153000	1865868100	21850	21850	21850	21850	1281
248	20230619	152900	1837878250	21900	21900	21900	21900	0
249	20230619	152800	1837878250	21900	21900	21900	21900	0
250	20230619	152700	1837878250	21900	21900	21900	21900	0
251	20230619	152600	1837878250	21900	21900	21900	21900	0
252	20230619	152500	1837878250	21900	21900	21900	21900	0
253	20230619	152400	1837878250	21900	21900	21900	21900	0
254	20230619	152300	1837878250	21900	21900	21900	21900	0
255	20230619	152200	1837878250	21900	21900	21900	21900	0
256	20230619	152100	1837878250	21900	21900	21900	21900	0
257	20230619	152000	1837878250	21900	21900	21900	21900	0
258	20230619	151900	1837878250	21900	21900	21900	21900	54
259	20230619	151800	1836695650	21950	21900	21950	21900	370
260	20230619	151700	1828574350	21900	21950	21950	21900	3
261	20230619	151600	1828508600	21950	21900	21950	21900	81
262	20230619	151500	1826734250	21950	21950	21950	21900	1096
263	20230619	151400	1802718350	21950	21950	21950	21900	123
264	20230619	151300	1800018600	21950	21950	21950	21900	312
265	20230619	151200	1793170350	21950	21900	21950	21900	273
266	20230619	151100	1787179450	21950	21950	21950	21900	76
267	20230619	151000	1785511450	21950	21950	21950	21900	67
268	20230619	150900	1784041150	21950	22000	22000	21900	111
269	20230619	150800	1781599850	21950	21950	21950	21900	267
270	20230619	150700	1775740100	21900	21900	21950	21900	157
271	20230619	150600	1772296850	21900	21900	21950	21900	78
272	20230619	150500	1770586800	21950	21900	21950	21900	157
273	20230619	150400	1767143400	21950	21900	21950	21850	271
274	20230619	150300	1761207850	21950	21950	21950	21900	131
275	20230619	150200	1758338300	21950	21900	21950	21850	86
276	20230619	150100	1756456200	21900	21900	21950	21850	447
277	20230619	150000	1746664450	21900	21900	21950	21900	244
278	20230619	145900	1741320150	21950	21900	21950	21900	206
279	20230619	145800	1736804100	21950	21950	21950	21900	136
280	20230619	145700	1733822350	21950	21950	21950	21900	145
281	20230619	145600	1730645750	21950	21900	21950	21900	280
282	20230619	145500	1724513150	21900	21900	21950	21850	138
283	20230619	145400	1721491150	21900	21850	21900	21850	163
284	20230619	145300	1717925500	21850	21850	21900	21850	31
285	20230619	145200	1717247900	21850	21850	21950	21850	180
286	20230619	145100	1713310400	21850	21850	21900	21850	113
287	20230619	145000	1710841000	21850	21900	21900	21850	258
288	20230619	144900	1705198150	21900	21900	21900	21800	203
289	20230619	144800	1700762650	21900	21950	21950	21900	147
290	20230619	144700	1697542800	21900	21850	21950	21800	167
291	20230619	144600	1693884250	21850	21850	21900	21800	152
292	20230619	144500	1690567500	21850	21900	21950	21800	169
293	20230619	144400	1686874050	21900	21900	21900	21850	116
294	20230619	144300	1684338450	21900	21900	21900	21850	184
295	20230619	144200	1680310050	21900	21900	21950	21850	245
296	20230619	144100	1674953600	21950	21900	21950	21850	86
297	20230619	144000	1673071950	21900	21900	21950	21900	73
298	20230619	143900	1671472450	21900	21850	21900	21850	221
299	20230619	143800	1666638450	21850	21900	21900	21850	177
300	20230619	143700	1662770000	21900	21950	21950	21850	142
301	20230619	143600	1659664200	21900	21900	21900	21850	180
302	20230619	143500	1655726500	21900	21900	21900	21850	113
303	20230619	143400	1653256400	21850	21950	21950	21850	217
304	20230619	143300	1648511100	21950	21900	21950	21850	210
305	20230619	143200	1643916700	21850	21800	21900	21800	268
306	20230619	143100	1638058700	21800	21850	21900	21800	56
307	20230619	143000	1636835050	21850	21850	21900	21850	285
308	20230619	142900	1630602250	21850	21850	21900	21850	137
309	20230619	142800	1627608450	21850	21850	21900	21800	180
310	20230619	142700	1623675050	21850	21850	21900	21800	330
311	20230619	142600	1616466300	21900	21950	21950	21850	217
312	20230619	142500	1611723550	21950	21850	21950	21850	213
313	20230619	142400	1607063750	21850	21950	21950	21850	203
314	20230619	142300	1602619400	21950	21900	21950	21850	133
315	20230619	142200	1599710950	21900	21850	21900	21850	117
316	20230619	142100	1597154250	21900	21950	21950	21850	141
317	20230619	142000	1594067850	21950	21900	21950	21850	159
318	20230619	141900	1590590800	21850	21850	21900	21850	191
319	20230619	141800	1586416800	21850	21900	21950	21850	101
320	20230619	141700	1584205300	21850	21850	21900	21850	250
321	20230619	141600	1578741600	21900	21900	21950	21900	344
322	20230619	141500	1571199150	21950	21850	21950	21850	151
323	20230619	141400	1567899000	21850	21900	21950	21850	153
324	20230619	141300	1564552600	21900	21950	21950	21850	216
325	20230619	141200	1559831400	21950	21850	21950	21850	179
326	20230619	141100	1555916000	21850	21900	21900	21800	98
327	20230619	141000	1553774850	21900	21850	21950	21800	275
328	20230619	140900	1547763800	21850	21850	21900	21800	115
329	20230619	140800	1545250500	21850	21850	21900	21850	101
330	20230619	140700	1543043100	21850	21850	21900	21850	189
331	20230619	140600	1538913050	21850	21850	21900	21800	127
332	20230619	140500	1536141050	21850	21800	21900	21800	161
333	20230619	140400	1532628750	21800	21900	21950	21800	187
334	20230619	140300	1528541650	21900	21850	21900	21800	396
335	20230619	140200	1519879600	21850	21900	21900	21800	212
336	20230619	140100	1515253300	21900	21900	21900	21800	168
337	20230619	140000	1511584900	21850	21900	21900	21850	93
338	20230619	135900	1509552550	21850	21800	21850	21800	393
339	20230619	135800	1500980450	21850	21800	21900	21800	148
340	20230619	135700	1497751300	21850	21850	21900	21850	83
341	20230619	135600	1495937500	21850	21850	21900	21800	191
342	20230619	135500	1491762550	21800	21800	21900	21800	239
343	20230619	135400	1486549500	21850	21800	21900	21800	92
344	20230619	135300	1484539100	21800	21850	21900	21800	159
345	20230619	135200	1481069950	21850	21900	21900	21850	114
346	20230619	135100	1478578350	21800	21850	21900	21800	243
347	20230619	135000	1473275900	21850	21900	21900	21800	105
348	20230619	134900	1470982750	21850	21850	21900	21850	167
349	20230619	134800	1467333450	21850	21950	21950	21800	184
350	20230619	134700	1463317600	21900	21850	21950	21800	328
351	20230619	134600	1456138850	21850	21850	21900	21850	143
352	20230619	134500	1453013400	21900	21800	21900	21800	99
353	20230619	134400	1450853650	21850	21850	21900	21800	288
354	20230619	134300	1444570050	21850	21950	21950	21850	20
355	20230619	134200	1444131550	21800	21850	21950	21800	112
356	20230619	134100	1441685950	21800	21800	21900	21800	253
357	20230619	134000	1436166250	21850	21850	21850	21800	148
358	20230619	133900	1432937400	21800	21900	21900	21800	145
359	20230619	133800	1429775300	21950	21900	21950	21800	206
360	20230619	133700	1425272850	21800	21850	21900	21800	178
361	20230619	133600	1421387600	21900	21850	21950	21850	87
362	20230619	133500	1419485450	21850	21900	21950	21850	117
363	20230619	133400	1416928150	21900	21850	21950	21850	563
364	20230619	133300	1404614200	21900	21850	21950	21850	94
365	20230619	133200	1402556200	21900	22000	22000	21900	63
366	20230619	133100	1401175150	21950	22000	22000	21900	234
367	20230619	133000	1396044850	22000	21950	22000	21900	209
368	20230619	132900	1391458900	21950	21900	21950	21850	442
369	20230619	132800	1381771250	21900	21850	21950	21850	151
370	20230619	132700	1378469250	21950	21850	21950	21850	216
371	20230619	132600	1373742200	21900	21900	21950	21850	184
372	20230619	132500	1369714400	21900	21900	21900	21850	134
373	20230619	132400	1366782250	21900	21900	21950	21850	95
374	20230619	132300	1364701800	21950	21900	21950	21850	134
375	20230619	132200	1361767400	21900	21900	21900	21850	211
376	20230619	132100	1357153150	21900	21900	21950	21850	156
377	20230619	132000	1353737600	21950	21900	21950	21900	111
378	20230619	131900	1351304550	21850	22000	22000	21850	183
379	20230619	131800	1347295350	22000	21950	22000	21850	128
380	20230619	131700	1344493400	21950	21950	22000	21850	150
381	20230619	131600	1341205550	21950	21900	22000	21850	223
382	20230619	131500	1336322250	21950	22000	22000	21850	193
383	20230619	131400	1332087750	22000	21950	22000	21850	128
384	20230619	131300	1329282900	22000	21850	22000	21850	102
385	20230619	131200	1327046850	21900	21950	21950	21850	296
386	20230619	131100	1320560300	21950	21900	21950	21850	85
387	20230619	131000	1318699400	21900	21900	21900	21850	106
388	20230619	130900	1316380250	21850	21850	22050	21850	182
389	20230619	130800	1312397400	22050	21950	22050	21850	221
390	20230619	130700	1307555350	22000	22000	22000	21850	118
391	20230619	130600	1304971400	21900	22050	22050	21900	163
392	20230619	130500	1301388550	22000	21950	22050	21950	213
393	20230619	130400	1296705200	22000	22050	22050	21900	142
394	20230619	130300	1293591150	22050	21950	22050	21950	172
395	20230619	130200	1289811800	22050	22000	22050	22000	208
396	20230619	130100	1285231300	22050	22000	22100	22000	172
397	20230619	130000	1281442050	22050	22100	22100	22000	154
398	20230619	125900	1278045000	21950	22100	22150	21950	190
399	20230619	125800	1273863900	22150	22050	22150	22000	441
400	20230619	125700	1264137000	22050	21950	22050	21950	206
401	20230619	125600	1259607750	21950	22000	22000	21950	177
402	20230619	125500	1255720650	22000	21950	22000	21900	130
403	20230619	125400	1252871800	21950	21950	21950	21850	403
404	20230619	125300	1244038700	21950	21900	21950	21900	177
405	20230619	125200	1240159900	21900	21950	21950	21900	163
406	20230619	125100	1236585900	21950	21900	21950	21850	255
407	20230619	125000	1231006000	21900	21900	21950	21800	300
408	20230619	124900	1224435800	21900	21800	21900	21800	104
409	20230619	124800	1222164700	21800	21800	21900	21800	113
410	20230619	124700	1219698200	21850	21900	21950	21850	225
411	20230619	124600	1214774500	21900	21950	21950	21800	146
412	20230619	124500	1211585250	21800	21900	21900	21800	584
413	20230619	124400	1198803100	21900	21800	21900	21750	170
414	20230619	124300	1195101950	21800	21850	21850	21800	198
415	20230619	124200	1190783400	21850	21850	21850	21800	169
416	20230619	124100	1187095950	21850	21800	21850	21800	144
417	20230619	124000	1183956000	21800	21850	21900	21800	182
418	20230619	123900	1179979900	21800	21850	21850	21800	162
419	20230619	123800	1176447350	21850	21850	21850	21800	113
420	20230619	123700	1173983200	21900	21800	21900	21750	154
421	20230619	123600	1170626800	21800	21850	21900	21800	205
422	20230619	123500	1166151200	21750	21850	21850	21750	117
423	20230619	123400	1163601750	21850	21850	21850	21800	138
424	20230619	123300	1160591950	21800	21850	21850	21800	215
425	20230619	123200	1155903250	21850	21800	21850	21800	319
426	20230619	123100	1148940050	21850	21800	21850	21800	104
427	20230619	123000	1146671800	21850	21850	21850	21800	135
428	20230619	122900	1143728100	21850	21800	21900	21800	346
429	20230619	122800	1136165950	21850	21850	21850	21800	13
430	20230619	122700	1135881950	21850	21850	21900	21800	160
431	20230619	122600	1132393050	21900	21900	21900	21750	153
432	20230619	122500	1129059600	21850	21750	21900	21750	311
433	20230619	122400	1122279950	21750	21850	21850	21750	161
434	20230619	122300	1118776950	21800	21800	21800	21750	164
435	20230619	122200	1115206750	21800	21850	21850	21750	186
436	20230619	122100	1111156800	21850	21750	21850	21750	183
437	20230619	122000	1107166850	21800	21800	21800	21750	182
438	20230619	121900	1103206500	21750	21800	21800	21750	123
439	20230619	121800	1100528750	21800	21750	21850	21750	197
440	20230619	121700	1096237050	21850	21800	21850	21800	137
441	20230619	121600	1093249450	21800	21800	21850	21800	95
442	20230619	121500	1091178400	21800	21850	21850	21750	220
443	20230619	121400	1086389450	21800	21750	21800	21750	116
444	20230619	121300	1083861750	21800	21800	21850	21750	82
445	20230619	121200	1082074300	21750	21850	21850	21750	144
446	20230619	121100	1078940350	21850	21800	21850	21750	201
447	20230619	121000	1074564950	21800	21800	21850	21750	191
448	20230619	120900	1070403850	21800	21750	21800	21750	145
449	20230619	120800	1067248300	21800	21850	21850	21800	181
450	20230619	120700	1063302250	21850	21800	21850	21800	134
451	20230619	120600	1060374850	21800	21850	21850	21800	148
452	20230619	120500	1057145350	21800	21850	21850	21800	174
453	20230619	120400	1053350850	21800	21850	21850	21800	142
454	20230619	120300	1050253750	21850	21900	21900	21800	291
455	20230619	120200	1043896300	21900	21850	21900	21800	210
456	20230619	120100	1039310400	21850	21800	21850	21750	223
457	20230619	120000	1034456650	21900	21800	21900	21750	320
458	20230619	115900	1027488300	21750	21800	21800	21750	57
459	20230619	115800	1026247450	21800	21850	21850	21800	553
460	20230619	115700	1014191200	21850	21900	21900	21850	208
461	20230619	115600	1009643050	21900	21800	21900	21800	66
462	20230619	115500	1008202200	21800	21850	21850	21800	192
463	20230619	115400	1004015800	21850	21850	21850	21850	32
464	20230619	115300	1003316600	21850	21900	21900	21800	230
465	20230619	115200	998289250	21850	21850	21850	21800	152
466	20230619	115100	994973000	21850	21850	21850	21800	143
467	20230619	115000	991854600	21900	21850	21900	21800	200
468	20230619	114900	987489800	21900	21850	21900	21850	97
469	20230619	114800	985370300	21900	21850	21900	21800	140
470	20230619	114700	982316750	21800	21900	21900	21800	159
471	20230619	114600	978844400	21900	21850	21900	21800	219
472	20230619	114500	974064500	21900	21900	21900	21800	135
473	20230619	114400	971117400	21950	21850	21950	21800	57
474	20230619	114300	969871550	21850	21850	21950	21800	234
475	20230619	114200	964761700	21900	21900	21900	21850	216
476	20230619	114100	960036400	21900	21900	21900	21850	216
477	20230619	114000	955312000	21850	21800	21850	21800	130
478	20230619	113900	952474800	21850	21850	21850	21800	220
479	20230619	113800	947676550	21800	21900	21900	21800	157
480	20230619	113700	944245100	21850	21850	21850	21800	187
481	20230619	113600	940165700	21850	21850	21950	21800	307
482	20230619	113500	933449650	21800	21800	21900	21800	162
483	20230619	113400	929917450	21850	21800	21900	21800	242
484	20230619	113300	924633350	21850	21850	21850	21800	16
485	20230619	113200	924283800	21800	21800	21900	21800	236
486	20230619	113100	919136750	21900	21850	21950	21800	334
487	20230619	113000	911836400	21850	21850	21850	21800	66
488	20230619	112900	910397150	21800	21950	21950	21800	127
489	20230619	112800	907625650	21950	21950	21950	21800	240
490	20230619	112700	902385100	21900	21900	21900	21800	309
491	20230619	112600	895627350	21900	21900	21900	21850	127
492	20230619	112500	892850750	21950	21800	21950	21800	215
493	20230619	112400	888160400	21850	21900	21900	21850	104
494	20230619	112300	885887100	21900	21900	21900	21800	188
495	20230619	112200	881783350	21900	21900	21900	21800	54
496	20230619	112100	880604800	21900	21850	21900	21800	302
497	20230619	112000	874017950	21850	21800	21900	21800	154
498	20230619	111900	870655150	21800	21800	21900	21800	68
499	20230619	111800	869171050	21800	21900	21900	21800	190
500	20230619	111700	865022700	21900	21900	21900	21800	201
501	20230619	111600	860635800	21900	21850	21900	21800	360
502	20230619	111500	852772800	21800	21900	21900	21800	384
503	20230619	111400	844400050	21850	21850	21900	21800	252
504	20230619	111300	838898950	21850	21900	21900	21800	297
505	20230619	111200	832413700	21900	21950	21950	21800	148
506	20230619	111100	829183150	21900	21850	21900	21850	97
507	20230619	111000	827059650	21800	21900	21900	21800	266
508	20230619	110900	821256600	21850	21900	21900	21850	190
509	20230619	110800	817101600	21900	21850	21900	21850	98
510	20230619	110700	814959750	21850	21900	21950	21850	231
511	20230619	110600	809909850	21850	21900	21900	21850	134
512	20230619	110500	806979450	21900	21850	21900	21800	278
513	20230619	110400	800909950	21800	21900	21900	21800	94
514	20230619	110300	798858350	21850	21850	21850	21850	173
515	20230619	110200	795078300	21850	21850	21850	21850	101
516	20230619	110100	792871450	21900	21850	21900	21800	188
517	20230619	110000	788762400	21850	21850	21900	21800	228
518	20230619	105900	783781250	21850	21900	21900	21850	44
519	20230619	105800	782818750	21850	21850	21850	21850	170
520	20230619	105700	779104250	21800	21850	21850	21800	99
521	20230619	105600	776945100	21850	21850	21850	21850	435
522	20230619	105500	767440350	21850	21850	21900	21850	173
523	20230619	105400	763660250	21850	21900	21950	21850	189
524	20230619	105300	759526800	21850	21850	21950	21850	230
525	20230619	105200	754499550	21900	21850	21900	21850	90
526	20230619	105100	752532950	21950	21950	21950	21850	349
527	20230619	105000	744891100	21900	21850	21900	21850	77
528	20230619	104900	743208350	21900	21850	21900	21850	93
529	20230619	104800	741175100	21850	21850	21900	21800	397
530	20230619	104700	732500150	21800	21850	21850	21800	225
531	20230619	104600	727590050	21850	21850	21850	21800	199
532	20230619	104500	723248850	21850	21900	21900	21850	165
533	20230619	104400	719640950	21850	21850	21850	21850	87
534	20230619	104300	717740000	21850	21900	21950	21850	176
535	20230619	104200	713891500	21900	21900	21950	21850	316
536	20230619	104100	706979100	21900	21850	21900	21850	209
537	20230619	104000	702408900	21900	21900	21900	21850	185
538	20230619	103900	698361950	21900	21850	21950	21850	132
539	20230619	103800	695476900	21900	21900	21900	21850	181
540	20230619	103700	691518900	21950	21900	21950	21900	12
541	20230619	103600	691255550	21850	21850	21950	21850	192
542	20230619	103500	687054900	21850	21850	21950	21850	256
543	20230619	103400	681453950	21900	22000	22050	21850	397
544	20230619	103300	672760950	21900	22000	22050	21850	147
545	20230619	103200	669534600	22000	21950	22000	21850	609
546	20230619	103100	656192700	21950	21850	21950	21850	201
547	20230619	103000	651799300	21850	21900	21950	21850	136
548	20230619	102900	648826450	21900	21850	22000	21850	338
549	20230619	102800	641433300	21900	21900	21900	21850	149
550	20230619	102700	638174650	21850	21850	21900	21850	219
551	20230619	102600	633386650	21900	21950	21950	21900	108
552	20230619	102500	631021400	22000	21900	22000	21900	336
553	20230619	102400	623655100	21900	21850	21900	21850	215
554	20230619	102300	618955850	21850	21900	21900	21850	86
555	20230619	102200	617076050	21900	21950	22000	21900	436
556	20230619	102100	607519150	21950	21950	21950	21900	94
557	20230619	102000	605458950	21900	21950	21950	21900	273
558	20230619	101900	599475200	21900	21950	22000	21900	202
559	20230619	101800	595042200	21900	21900	21900	21900	87
560	20230619	101700	593136900	22000	21950	22000	21900	252
561	20230619	101600	587611400	22000	22000	22000	22000	56
562	20230619	101500	586379400	21900	21950	22000	21900	254
563	20230619	101400	580811500	21950	21950	21950	21900	183
564	20230619	101300	576798300	21950	21950	21950	21900	197
565	20230619	101200	572483150	21950	21950	22000	21950	980
566	20230619	101100	550969600	21950	22050	22050	21950	102
567	20230619	101000	548725700	22050	21950	22050	21950	252
568	20230619	100900	543188700	22100	22000	22100	21950	146
569	20230619	100800	539980600	22000	21950	22000	21950	94
570	20230619	100700	537917200	22000	22100	22100	21950	366
571	20230619	100600	529878400	22000	21950	22050	21950	223
572	20230619	100500	524978900	21950	22000	22000	21950	116
573	20230619	100400	522430450	22000	22000	22000	22000	33
574	20230619	100300	521704450	22000	21950	22100	21950	276
575	20230619	100200	515633300	22000	21950	22000	21950	312
576	20230619	100100	508778700	22000	22000	22000	22000	52
577	20230619	100000	507634700	22050	22100	22150	22000	259
578	20230619	095900	501927500	22150	22100	22150	21950	303
579	20230619	095800	495252100	21950	22000	22000	21950	127
580	20230619	095700	492459200	22000	22100	22100	21950	174
581	20230619	095600	488634050	22100	22000	22100	21950	208
582	20230619	095500	484062250	21950	22000	22000	21950	179
583	20230619	095400	480126350	22050	22050	22050	22050	20
584	20230619	095300	479685350	22000	22000	22050	22000	179
585	20230619	095200	475746100	22000	22000	22000	21950	358
586	20230619	095100	467878750	22050	22050	22050	22050	1
587	20230619	095000	467856700	22000	22100	22150	22000	250
588	20230619	094900	462348700	22100	22050	22100	22000	349
589	20230619	094800	454665400	22000	22100	22100	22000	1187
590	20230619	094700	428549650	22050	22100	22100	22050	678
591	20230619	094600	413599650	22100	22150	22150	22100	610
592	20230619	094500	400110900	22150	22050	22150	22050	170
593	20230619	094400	396361900	22150	22050	22250	22050	109
594	20230619	094300	393958050	22050	22100	22100	22050	122
595	20230619	094200	391267900	22100	22100	22150	22100	84
596	20230619	094100	389408850	22100	22050	22100	22050	137
597	20230619	094000	386387350	22050	22100	22100	22050	263
598	20230619	093900	380584550	22050	22100	22100	22050	86
599	20230619	093800	378687900	22100	22050	22100	22050	340
600	20230619	093700	371185800	22100	22050	22100	22050	232
601	20230619	093600	366070000	22050	22050	22100	22050	114
602	20230619	093500	363555750	22000	22050	22050	22000	178
603	20230619	093400	359634700	22100	22050	22100	22000	996
604	20230619	093300	337678250	22100	22200	22200	22100	2870
605	20230619	093200	274168750	22250	22200	22250	22150	99
606	20230619	093100	271972200	22200	22200	22250	22200	122
607	20230619	093000	269259250	22150	22150	22200	22150	245
608	20230619	092900	263832400	22200	22200	22200	22200	27
609	20230619	092800	263233000	22200	22200	22200	22200	107
610	20230619	092700	260857600	22250	22200	22250	22150	334
611	20230619	092600	253448650	22150	22150	22200	22150	115
612	20230619	092500	250901300	22200	22250	22250	22200	707
613	20230619	092400	235205750	22250	22250	22250	22200	185
614	20230619	092300	231092450	22200	22200	22200	22200	156
615	20230619	092200	227629250	22250	22150	22250	22150	144
616	20230619	092100	224439450	22150	22200	22250	22150	81
617	20230619	092000	222642250	22200	22150	22250	22150	168
618	20230619	091900	218911300	22150	22200	22250	22150	344
619	20230619	091800	211281600	22150	22200	22200	22150	204
620	20230619	091700	206756900	22200	22100	22300	22100	143
621	20230619	091600	203580450	22050	22050	22300	22050	591
622	20230619	091500	190533050	22050	22100	22100	22050	106
623	20230619	091400	188191450	22100	22100	22100	22050	163
624	20230619	091300	184589650	22100	22100	22150	22050	274
625	20230619	091200	178538650	22100	22200	22200	22050	300
626	20230619	091100	171897750	22150	22200	22200	22150	636
627	20230619	091000	157800450	22250	22200	22250	22200	78
628	20230619	090900	156067500	22200	22200	22300	22200	647
629	20230619	090800	141695500	22250	22350	22350	22200	298
630	20230619	090700	135058050	22350	22350	22350	22350	99
631	20230619	090600	132845400	22350	22300	22450	22300	227
632	20230619	090500	127774100	22300	22450	22500	22300	4060
633	20230619	090400	36673900	22450	22550	22550	22450	326
634	20230619	090300	29354400	22550	22500	22600	22500	179
635	20230619	090200	25320400	22500	22500	22500	22450	341
636	20230619	090100	17648400	22500	22500	22500	22450	410
637	20230619	090000	8435400	22550	22650	22650	22550	373