KissMeData/001270/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201200	82828500	21850	21850	21850	21850	61
3	20230619	201100	82828500	21850	21850	21850	21850	0
4	20230619	201000	82828500	21850	21850	21850	21850	0
5	20230619	200900	82828500	21850	21850	21850	21850	0
6	20230619	200800	82828500	21850	21850	21850	21850	0
7	20230619	200700	82828500	21850	21850	21850	21850	0
8	20230619	200600	82828500	21850	21850	21850	21850	0
9	20230619	200500	82828500	21850	21850	21850	21850	0
10	20230619	200400	82828500	21850	21850	21850	21850	0
11	20230619	200300	82828500	21850	21850	21850	21850	0
12	20230619	200200	82828500	21850	21850	21850	21850	0
13	20230619	200100	82828500	21850	21850	21850	21850	0
14	20230619	200000	82828500	21850	21850	21850	21850	0
15	20230619	195900	82828500	21850	21850	21850	21850	0
16	20230619	195800	82828500	21850	21850	21850	21850	0
17	20230619	195700	82828500	21850	21850	21850	21850	0
18	20230619	195600	82828500	21850	21850	21850	21850	0
19	20230619	195500	82828500	21850	21850	21850	21850	0
20	20230619	195400	82828500	21850	21850	21850	21850	0
21	20230619	195300	82828500	21850	21850	21850	21850	0
22	20230619	195200	82828500	21850	21850	21850	21850	0
23	20230619	195100	82828500	21850	21850	21850	21850	0
24	20230619	195000	82828500	21850	21850	21850	21850	0
25	20230619	194900	82828500	21850	21850	21850	21850	0
26	20230619	194800	82828500	21850	21850	21850	21850	0
27	20230619	194700	82828500	21850	21850	21850	21850	0
28	20230619	194600	82828500	21850	21850	21850	21850	0
29	20230619	194500	82828500	21850	21850	21850	21850	0
30	20230619	194400	82828500	21850	21850	21850	21850	0
31	20230619	194300	82828500	21850	21850	21850	21850	0
32	20230619	194200	82828500	21850	21850	21850	21850	61
33	20230619	194100	82828500	21850	21850	21850	21850	0
34	20230619	194000	82828500	21850	21850	21850	21850	0
35	20230619	193900	82828500	21850	21850	21850	21850	0
36	20230619	193800	82828500	21850	21850	21850	21850	0
37	20230619	193700	82828500	21850	21850	21850	21850	0
38	20230619	193600	82828500	21850	21850	21850	21850	0
39	20230619	193500	82828500	21850	21850	21850	21850	0
40	20230619	193400	82828500	21850	21850	21850	21850	0
41	20230619	193300	82828500	21850	21850	21850	21850	0
42	20230619	193200	82828500	21850	21850	21850	21850	0
43	20230619	193100	82828500	21850	21850	21850	21850	0
44	20230619	193000	82828500	21850	21850	21850	21850	0
45	20230619	192900	82828500	21850	21850	21850	21850	0
46	20230619	192800	82828500	21850	21850	21850	21850	0
47	20230619	192700	82828500	21850	21850	21850	21850	0
48	20230619	192600	82828500	21850	21850	21850	21850	0
49	20230619	192500	82828500	21850	21850	21850	21850	0
50	20230619	192400	82828500	21850	21850	21850	21850	0
51	20230619	192300	82828500	21850	21850	21850	21850	0
52	20230619	192200	82828500	21850	21850	21850	21850	0
53	20230619	192100	82828500	21850	21850	21850	21850	0
54	20230619	192000	82828500	21850	21850	21850	21850	0
55	20230619	191900	82828500	21850	21850	21850	21850	0
56	20230619	191800	82828500	21850	21850	21850	21850	0
57	20230619	191700	82828500	21850	21850	21850	21850	0
58	20230619	191600	82828500	21850	21850	21850	21850	0
59	20230619	191500	82828500	21850	21850	21850	21850	0
60	20230619	191400	82828500	21850	21850	21850	21850	0
61	20230619	191300	82828500	21850	21850	21850	21850	0
62	20230619	191200	82828500	21850	21850	21850	21850	61
63	20230619	191100	82828500	21850	21850	21850	21850	0
64	20230619	191000	82828500	21850	21850	21850	21850	0
65	20230619	190900	82828500	21850	21850	21850	21850	0
66	20230619	190800	82828500	21850	21850	21850	21850	0
67	20230619	190700	82828500	21850	21850	21850	21850	0
68	20230619	190600	82828500	21850	21850	21850	21850	0
69	20230619	190500	82828500	21850	21850	21850	21850	0
70	20230619	190400	82828500	21850	21850	21850	21850	0
71	20230619	190300	82828500	21850	21850	21850	21850	0
72	20230619	190200	82828500	21850	21850	21850	21850	0
73	20230619	190100	82828500	21850	21850	21850	21850	0
74	20230619	190000	82828500	21850	21850	21850	21850	0
75	20230619	185900	82828500	21850	21850	21850	21850	0
76	20230619	185800	82828500	21850	21850	21850	21850	0
77	20230619	185700	82828500	21850	21850	21850	21850	0
78	20230619	185600	82828500	21850	21850	21850	21850	0
79	20230619	185500	82828500	21850	21850	21850	21850	0
80	20230619	185400	82828500	21850	21850	21850	21850	0
81	20230619	185300	82828500	21850	21850	21850	21850	0
82	20230619	185200	82828500	21850	21850	21850	21850	0
83	20230619	185100	82828500	21850	21850	21850	21850	0
84	20230619	185000	82828500	21850	21850	21850	21850	0
85	20230619	184900	82828500	21850	21850	21850	21850	0
86	20230619	184800	82828500	21850	21850	21850	21850	0
87	20230619	184700	82828500	21850	21850	21850	21850	0
88	20230619	184600	82828500	21850	21850	21850	21850	0
89	20230619	184500	82828500	21850	21850	21850	21850	0
90	20230619	184400	82828500	21850	21850	21850	21850	0
91	20230619	184300	82828500	21850	21850	21850	21850	0
92	20230619	184200	82828500	21850	21850	21850	21850	61
93	20230619	184100	82828500	21850	21850	21850	21850	0
94	20230619	184000	82828500	21850	21850	21850	21850	0
95	20230619	183900	82828500	21850	21850	21850	21850	0
96	20230619	183800	82828500	21850	21850	21850	21850	0
97	20230619	183700	82828500	21850	21850	21850	21850	0
98	20230619	183600	82828500	21850	21850	21850	21850	0
99	20230619	183500	82828500	21850	21850	21850	21850	0
100	20230619	183400	82828500	21850	21850	21850	21850	0
101	20230619	183300	82828500	21850	21850	21850	21850	0
102	20230619	183200	82828500	21850	21850	21850	21850	0
103	20230619	183100	82828500	21850	21850	21850	21850	0
104	20230619	183000	82828500	21850	21850	21850	21850	0
105	20230619	182900	82828500	21850	21850	21850	21850	0
106	20230619	182800	82828500	21850	21850	21850	21850	0
107	20230619	182700	82828500	21850	21850	21850	21850	0
108	20230619	182600	82828500	21850	21850	21850	21850	0
109	20230619	182500	82828500	21850	21850	21850	21850	0
110	20230619	182400	82828500	21850	21850	21850	21850	0
111	20230619	182300	82828500	21850	21850	21850	21850	0
112	20230619	182200	82828500	21850	21850	21850	21850	0
113	20230619	182100	82828500	21850	21850	21850	21850	0
114	20230619	182000	82828500	21850	21850	21850	21850	0
115	20230619	181900	82828500	21850	21850	21850	21850	0
116	20230619	181800	82828500	21850	21850	21850	21850	0
117	20230619	181700	82828500	21850	21850	21850	21850	0
118	20230619	181600	82828500	21850	21850	21850	21850	0
119	20230619	181500	82828500	21850	21850	21850	21850	0
120	20230619	181400	82828500	21850	21850	21850	21850	0
121	20230619	181300	82828500	21850	21850	21850	21850	0
122	20230619	181200	82828500	21850	21850	21850	21850	61
123	20230619	181100	82828500	21850	21850	21850	21850	0
124	20230619	181000	82828500	21850	21850	21850	21850	0
125	20230619	180900	82828500	21850	21850	21850	21850	0
126	20230619	180800	82828500	21850	21850	21850	21850	0
127	20230619	180700	82828500	21850	21850	21850	21850	0
128	20230619	180600	82828500	21850	21850	21850	21850	0
129	20230619	180500	82828500	21850	21850	21850	21850	0
130	20230619	180400	82828500	21850	21850	21850	21850	0
131	20230619	180300	82828500	21850	21850	21850	21850	0
132	20230619	180200	82828500	21850	21850	21850	21850	0
133	20230619	180100	82828500	21850	21850	21850	21850	0
134	20230619	180000	82828500	21850	21850	21850	21850	0
135	20230619	175900	82828500	21850	21850	21850	21850	0
136	20230619	175800	82828500	21850	21850	21850	21850	0
137	20230619	175700	82828500	21850	21850	21850	21850	0
138	20230619	175600	82828500	21850	21850	21850	21850	0
139	20230619	175500	82828500	21850	21850	21850	21850	0
140	20230619	175400	82828500	21850	21850	21850	21850	0
141	20230619	175300	82828500	21850	21850	21850	21850	0
142	20230619	175200	82828500	21850	21850	21850	21850	0
143	20230619	175100	82828500	21850	21850	21850	21850	0
144	20230619	175000	82828500	21850	21850	21850	21850	0
145	20230619	174900	82828500	21850	21850	21850	21850	0
146	20230619	174800	82828500	21850	21850	21850	21850	0
147	20230619	174700	82828500	21850	21850	21850	21850	0
148	20230619	174600	82828500	21850	21850	21850	21850	0
149	20230619	174500	82828500	21850	21850	21850	21850	0
150	20230619	174400	82828500	21850	21850	21850	21850	0
151	20230619	174300	82828500	21850	21850	21850	21850	0
152	20230619	174200	82828500	21850	21850	21850	21850	61
153	20230619	174100	82828500	21850	21850	21850	21850	0
154	20230619	174000	82828500	21850	21850	21850	21850	0
155	20230619	173900	82828500	21850	21850	21850	21850	0
156	20230619	173800	82828500	21850	21850	21850	21850	0
157	20230619	173700	82828500	21850	21850	21850	21850	0
158	20230619	173600	82828500	21850	21850	21850	21850	0
159	20230619	173500	82828500	21850	21850	21850	21850	0
160	20230619	173400	82828500	21850	21850	21850	21850	0
161	20230619	173300	82828500	21850	21850	21850	21850	0
162	20230619	173200	82828500	21850	21850	21850	21850	0
163	20230619	173100	82828500	21850	21850	21850	21850	0
164	20230619	173000	82828500	21850	21850	21850	21850	0
165	20230619	172900	82828500	21850	21850	21850	21850	0
166	20230619	172800	82828500	21850	21850	21850	21850	0
167	20230619	172700	82828500	21850	21850	21850	21850	0
168	20230619	172600	82828500	21850	21850	21850	21850	0
169	20230619	172500	82828500	21850	21850	21850	21850	0
170	20230619	172400	82828500	21850	21850	21850	21850	0
171	20230619	172300	82828500	21850	21850	21850	21850	0
172	20230619	172200	82828500	21850	21850	21850	21850	0
173	20230619	172100	82828500	21850	21850	21850	21850	0
174	20230619	172000	82828500	21850	21850	21850	21850	0
175	20230619	171900	82828500	21850	21850	21850	21850	0
176	20230619	171800	82828500	21850	21850	21850	21850	0
177	20230619	171700	82828500	21850	21850	21850	21850	0
178	20230619	171600	82828500	21850	21850	21850	21850	0
179	20230619	171500	82828500	21850	21850	21850	21850	0
180	20230619	171400	82828500	21850	21850	21850	21850	0
181	20230619	171300	82828500	21850	21850	21850	21850	0
182	20230619	171200	82828500	21850	21850	21850	21850	61
183	20230619	171100	82828500	21850	21850	21850	21850	0
184	20230619	171000	82828500	21850	21850	21850	21850	0
185	20230619	170900	82828500	21850	21850	21850	21850	0
186	20230619	170800	82828500	21850	21850	21850	21850	0
187	20230619	170700	82828500	21850	21850	21850	21850	0
188	20230619	170600	82828500	21850	21850	21850	21850	0
189	20230619	170500	82828500	21850	21850	21850	21850	0
190	20230619	170400	82828500	21850	21850	21850	21850	0
191	20230619	170300	82828500	21850	21850	21850	21850	0
192	20230619	170200	82828500	21850	21850	21850	21850	0
193	20230619	170100	82828500	21850	21850	21850	21850	0
194	20230619	170000	82828500	21850	21850	21850	21850	0
195	20230619	165900	82828500	21850	21850	21850	21850	0
196	20230619	165800	82828500	21850	21850	21850	21850	0
197	20230619	165700	82828500	21850	21850	21850	21850	0
198	20230619	165600	82828500	21850	21850	21850	21850	0
199	20230619	165500	82828500	21850	21850	21850	21850	0
200	20230619	165400	82828500	21850	21850	21850	21850	0
201	20230619	165300	82828500	21850	21850	21850	21850	0
202	20230619	165200	82828500	21850	21850	21850	21850	0
203	20230619	165100	82828500	21850	21850	21850	21850	0
204	20230619	165000	82828500	21850	21850	21850	21850	0
205	20230619	164900	82828500	21850	21850	21850	21850	0
206	20230619	164800	82828500	21850	21850	21850	21850	0
207	20230619	164700	82828500	21850	21850	21850	21850	0
208	20230619	164600	82828500	21850	21850	21850	21850	0
209	20230619	164500	82828500	21850	21850	21850	21850	0
210	20230619	164400	82828500	21850	21850	21850	21850	0
211	20230619	164300	82828500	21850	21850	21850	21850	0
212	20230619	164200	82828500	21850	21850	21850	21850	61
213	20230619	164100	82828500	21850	21850	21850	21850	0
214	20230619	164000	82828500	21850	21850	21850	21850	0
215	20230619	163900	82828500	21850	21850	21850	21850	0
216	20230619	163800	82828500	21850	21850	21850	21850	0
217	20230619	163700	82828500	21850	21850	21850	21850	0
218	20230619	163600	82828500	21850	21850	21850	21850	0
219	20230619	163500	82828500	21850	21850	21850	21850	0
220	20230619	163400	82828500	21850	21850	21850	21850	0
221	20230619	163300	82828500	21850	21850	21850	21850	0
222	20230619	163200	82828500	21850	21850	21850	21850	0
223	20230619	163100	82828500	21850	21850	21850	21850	0
224	20230619	163000	82828500	21850	21850	21850	21850	0
225	20230619	162900	82828500	21850	21850	21850	21850	0
226	20230619	162800	82828500	21850	21850	21850	21850	0
227	20230619	162700	82828500	21850	21850	21850	21850	0
228	20230619	162600	82828500	21850	21850	21850	21850	0
229	20230619	162500	82828500	21850	21850	21850	21850	0
230	20230619	162400	82828500	21850	21850	21850	21850	0
231	20230619	162300	82828500	21850	21850	21850	21850	0
232	20230619	162200	82828500	21850	21850	21850	21850	0
233	20230619	162100	82828500	21850	21850	21850	21850	0
234	20230619	162000	82828500	21850	21850	21850	21850	0
235	20230619	161900	82828500	21850	21850	21850	21850	0
236	20230619	161800	82828500	21850	21850	21850	21850	0
237	20230619	161700	82828500	21850	21850	21850	21850	0
238	20230619	161600	82828500	21850	21850	21850	21850	0
239	20230619	161500	82828500	21850	21850	21850	21850	0
240	20230619	161400	82828500	21850	21850	21850	21850	0
241	20230619	161300	82828500	21850	21850	21850	21850	0
242	20230619	161200	82828500	21850	21850	21850	21850	61
243	20230619	161100	82828500	21850	21850	21850	21850	0
244	20230619	161000	82828500	21850	21850	21850	21850	0
245	20230619	160900	82828500	21850	21850	21850	21850	0
246	20230619	160800	82828500	21850	21850	21850	21850	0
247	20230619	160700	82828500	21850	21850	21850	21850	0
248	20230619	160600	82828500	21850	21850	21850	21850	0
249	20230619	160500	82828500	21850	21850	21850	21850	0
250	20230619	160400	82828500	21850	21850	21850	21850	0
251	20230619	160300	82828500	21850	21850	21850	21850	0
252	20230619	160200	82828500	21850	21850	21850	21850	0
253	20230619	160100	82828500	21850	21850	21850	21850	0
254	20230619	160000	82828500	21850	21850	21850	21850	0
255	20230619	155900	82828500	21850	21850	21850	21850	0
256	20230619	155800	82828500	21850	21850	21850	21850	0
257	20230619	155700	82828500	21850	21850	21850	21850	0
258	20230619	155600	82828500	21850	21850	21850	21850	0
259	20230619	155500	82828500	21850	21850	21850	21850	0
260	20230619	155400	82828500	21850	21850	21850	21850	0
261	20230619	155300	82828500	21850	21850	21850	21850	0
262	20230619	155200	82828500	21850	21850	21850	21850	0
263	20230619	155100	82828500	21850	21850	21850	21850	0
264	20230619	155000	82828500	21850	21850	21850	21850	0
265	20230619	154900	82828500	21850	21850	21850	21850	0
266	20230619	154800	82828500	21850	21850	21850	21850	0
267	20230619	154700	82828500	21850	21850	21850	21850	0
268	20230619	154600	82828500	21850	21850	21850	21850	0
269	20230619	154500	82828500	21850	21850	21850	21850	0
270	20230619	154400	82828500	21850	21850	21850	21850	0
271	20230619	154300	82828500	21850	21850	21850	21850	0
272	20230619	154200	82828500	21850	21850	21850	21850	61
273	20230619	154100	82828500	21850	21850	21850	21850	0
274	20230619	154000	82828500	21850	21850	21850	21850	0
275	20230619	153900	82828500	21850	21850	21850	21850	0
276	20230619	153800	82828500	21850	21850	21850	21850	0
277	20230619	153700	82828500	21850	21850	21850	21850	0
278	20230619	153600	82828500	21850	21850	21850	21850	0
279	20230619	153500	82828500	21850	21850	21850	21850	0
280	20230619	153400	82828500	21850	21850	21850	21850	0
281	20230619	153300	82828500	21850	21850	21850	21850	0
282	20230619	153200	82828500	21850	21850	21850	21850	0
283	20230619	153100	82828500	21850	21850	21850	21850	0
284	20230619	153000	82828500	21850	21850	21850	21850	61
285	20230619	152900	81495650	21700	21700	21700	21700	0
286	20230619	152800	81495650	21700	21700	21700	21700	0
287	20230619	152700	81495650	21700	21700	21700	21700	0
288	20230619	152600	81495650	21700	21700	21700	21700	0
289	20230619	152500	81495650	21700	21700	21700	21700	0
290	20230619	152400	81495650	21700	21700	21700	21700	0
291	20230619	152300	81495650	21700	21700	21700	21700	0
292	20230619	152200	81495650	21700	21700	21700	21700	0
293	20230619	152100	81495650	21700	21700	21700	21700	0
294	20230619	152000	81495650	21700	21700	21700	21700	0
295	20230619	151900	81495650	21700	21800	21800	21700	6
296	20230619	151800	81365350	21800	21800	21800	21800	1
297	20230619	151700	81343550	21900	21900	21900	21900	0
298	20230619	151600	81343550	21900	21900	21900	21900	0
299	20230619	151500	81343550	21900	21900	21900	21900	0
300	20230619	151400	81343550	21900	21900	21900	21900	0
301	20230619	151300	81343550	21900	21900	21900	21900	0
302	20230619	151200	81343550	21900	21900	21900	21900	0
303	20230619	151100	81343550	21900	21900	21900	21900	0
304	20230619	151000	81343550	21900	21900	21900	21900	0
305	20230619	150900	81343550	21900	21900	21900	21900	0
306	20230619	150800	81343550	21900	21900	21900	21900	0
307	20230619	150700	81343550	21900	21900	21900	21900	0
308	20230619	150600	81343550	21900	21850	21900	21850	15
309	20230619	150500	81015400	21850	21850	21850	21850	0
310	20230619	150400	81015400	21850	21850	21850	21850	0
311	20230619	150300	81015400	21850	21850	21850	21850	0
312	20230619	150200	81015400	21850	21850	21850	21850	0
313	20230619	150100	81015400	21850	21850	21850	21850	0
314	20230619	150000	81015400	21850	21850	21850	21850	0
315	20230619	145900	81015400	21850	21850	21850	21850	0
316	20230619	145800	81015400	21850	21850	21850	21850	0
317	20230619	145700	81015400	21850	21850	21850	21850	0
318	20230619	145600	81015400	21850	21850	21850	21850	0
319	20230619	145500	81015400	21850	21850	21850	21850	0
320	20230619	145400	81015400	21850	21850	21850	21850	0
321	20230619	145300	81015400	21850	21850	21850	21850	0
322	20230619	145200	81015400	21850	21850	21850	21850	5
323	20230619	145100	80906150	21850	21850	21850	21850	0
324	20230619	145000	80906150	21850	21850	21850	21850	0
325	20230619	144900	80906150	21850	21850	21850	21850	0
326	20230619	144800	80906150	21850	21850	21850	21850	0
327	20230619	144700	80906150	21850	21850	21850	21850	0
328	20230619	144600	80906150	21850	21850	21850	21850	0
329	20230619	144500	80906150	21850	21850	21850	21850	0
330	20230619	144400	80906150	21850	21850	21850	21850	0
331	20230619	144300	80906150	21850	21850	21850	21850	0
332	20230619	144200	80906150	21850	21850	21850	21850	0
333	20230619	144100	80906150	21850	21850	21850	21850	0
334	20230619	144000	80906150	21850	21850	21850	21850	0
335	20230619	143900	80906150	21850	21850	21850	21850	1
336	20230619	143800	80884300	21800	21800	21800	21800	3
337	20230619	143700	80818900	21850	21850	21850	21850	0
338	20230619	143600	80818900	21850	21850	21850	21850	0
339	20230619	143500	80818900	21850	21850	21850	21850	0
340	20230619	143400	80818900	21850	21850	21850	21850	0
341	20230619	143300	80818900	21850	21850	21850	21850	0
342	20230619	143200	80818900	21850	21850	21850	21850	0
343	20230619	143100	80818900	21850	21750	21850	21750	147
344	20230619	143000	77614300	21750	21750	21750	21750	0
345	20230619	142900	77614300	21750	21750	21750	21750	0
346	20230619	142800	77614300	21750	21750	21750	21750	1
347	20230619	142700	77592550	21700	21700	21700	21700	0
348	20230619	142600	77592550	21700	21700	21700	21700	0
349	20230619	142500	77592550	21700	21700	21700	21700	0
350	20230619	142400	77592550	21700	21700	21700	21700	3
351	20230619	142300	77527450	21800	21800	21800	21800	0
352	20230619	142200	77527450	21800	21800	21800	21800	0
353	20230619	142100	77527450	21800	21800	21800	21800	0
354	20230619	142000	77527450	21800	21800	21800	21800	0
355	20230619	141900	77527450	21800	21800	21800	21800	0
356	20230619	141800	77527450	21800	21800	21800	21800	0
357	20230619	141700	77527450	21800	21800	21800	21800	0
358	20230619	141600	77527450	21800	21800	21800	21800	0
359	20230619	141500	77527450	21800	21800	21800	21800	4
360	20230619	141400	77440250	21800	21750	21800	21750	100
361	20230619	141300	75265000	21750	21750	21750	21750	0
362	20230619	141200	75265000	21750	21750	21750	21750	0
363	20230619	141100	75265000	21750	21750	21750	21750	1
364	20230619	141000	75243250	21750	21750	21750	21750	0
365	20230619	140900	75243250	21750	21750	21750	21750	0
366	20230619	140800	75243250	21750	21750	21750	21750	30
367	20230619	140700	74590750	21700	21700	21700	21700	0
368	20230619	140600	74590750	21700	21700	21700	21700	0
369	20230619	140500	74590750	21700	21700	21700	21700	0
370	20230619	140400	74590750	21700	21700	21700	21700	0
371	20230619	140300	74590750	21700	21700	21700	21700	1
372	20230619	140200	74569050	21700	21700	21700	21700	0
373	20230619	140100	74569050	21700	21700	21700	21700	0
374	20230619	140000	74569050	21700	21700	21700	21700	0
375	20230619	135900	74569050	21700	21700	21700	21700	0
376	20230619	135800	74569050	21700	21700	21700	21700	0
377	20230619	135700	74569050	21700	21700	21700	21700	0
378	20230619	135600	74569050	21700	21700	21700	21700	43
379	20230619	135500	73635950	21750	21750	21750	21750	0
380	20230619	135400	73635950	21750	21750	21750	21750	43
381	20230619	135300	72700700	21800	21800	21800	21800	0
382	20230619	135200	72700700	21800	21800	21800	21800	0
383	20230619	135100	72700700	21800	21800	21800	21800	1
384	20230619	135000	72678900	21800	21800	21800	21800	0
385	20230619	134900	72678900	21800	21800	21800	21800	0
386	20230619	134800	72678900	21800	21800	21800	21800	0
387	20230619	134700	72678900	21800	21800	21800	21800	0
388	20230619	134600	72678900	21800	21800	21800	21800	0
389	20230619	134500	72678900	21800	21800	21800	21800	0
390	20230619	134400	72678900	21800	21800	21800	21800	0
391	20230619	134300	72678900	21800	21800	21800	21800	0
392	20230619	134200	72678900	21800	21800	21800	21800	0
393	20230619	134100	72678900	21800	21800	21800	21800	0
394	20230619	134000	72678900	21800	21800	21800	21800	0
395	20230619	133900	72678900	21800	21800	21800	21800	0
396	20230619	133800	72678900	21800	21800	21800	21800	0
397	20230619	133700	72678900	21800	21800	21800	21800	0
398	20230619	133600	72678900	21800	21800	21800	21800	0
399	20230619	133500	72678900	21800	21800	21800	21800	0
400	20230619	133400	72678900	21800	21800	21800	21800	0
401	20230619	133300	72678900	21800	21800	21800	21800	0
402	20230619	133200	72678900	21800	21800	21800	21800	0
403	20230619	133100	72678900	21800	21800	21800	21800	1
404	20230619	133000	72657100	21800	21800	21800	21800	0
405	20230619	132900	72657100	21800	21800	21800	21800	0
406	20230619	132800	72657100	21800	21800	21800	21800	0
407	20230619	132700	72657100	21800	21800	21800	21800	0
408	20230619	132600	72657100	21800	21800	21800	21800	0
409	20230619	132500	72657100	21800	21800	21800	21800	0
410	20230619	132400	72657100	21800	21800	21800	21800	2
411	20230619	132300	72613500	21800	21800	21800	21800	0
412	20230619	132200	72613500	21800	21800	21800	21800	0
413	20230619	132100	72613500	21800	21800	21800	21800	0
414	20230619	132000	72613500	21800	21800	21800	21800	1
415	20230619	131900	72591700	21800	21800	21800	21800	0
416	20230619	131800	72591700	21800	21800	21800	21800	0
417	20230619	131700	72591700	21800	21800	21800	21800	0
418	20230619	131600	72591700	21800	21800	21800	21800	0
419	20230619	131500	72591700	21800	21800	21800	21800	0
420	20230619	131400	72591700	21800	21800	21800	21800	0
421	20230619	131300	72591700	21800	21800	21800	21800	0
422	20230619	131200	72591700	21800	21800	21800	21800	0
423	20230619	131100	72591700	21800	21800	21800	21800	0
424	20230619	131000	72591700	21800	21800	21800	21800	1
425	20230619	130900	72569900	21800	21800	21800	21800	0
426	20230619	130800	72569900	21800	21800	21800	21800	0
427	20230619	130700	72569900	21800	21800	21800	21800	97
428	20230619	130600	70455300	21800	21800	21800	21800	0
429	20230619	130500	70455300	21800	21800	21800	21800	0
430	20230619	130400	70455300	21800	21850	21850	21800	50
431	20230619	130300	69364750	21850	21850	21850	21850	0
432	20230619	130200	69364750	21850	21850	21850	21850	0
433	20230619	130100	69364750	21850	21850	21850	21850	0
434	20230619	130000	69364750	21850	21850	21850	21850	0
435	20230619	125900	69364750	21850	21850	21850	21850	0
436	20230619	125800	69364750	21850	21850	21850	21850	0
437	20230619	125700	69364750	21850	21850	21850	21850	0
438	20230619	125600	69364750	21850	21850	21850	21850	0
439	20230619	125500	69364750	21850	21850	21850	21850	5
440	20230619	125400	69255500	21850	21850	21850	21850	10
441	20230619	125300	69037000	21900	21900	21900	21900	0
442	20230619	125200	69037000	21900	21900	21900	21900	2
443	20230619	125100	68993200	21900	21900	21900	21900	0
444	20230619	125000	68993200	21900	21900	21900	21900	0
445	20230619	124900	68993200	21900	21900	21900	21900	0
446	20230619	124800	68993200	21900	21900	21900	21900	0
447	20230619	124700	68993200	21900	21900	21900	21900	0
448	20230619	124600	68993200	21900	21900	21900	21900	0
449	20230619	124500	68993200	21900	21900	21900	21900	0
450	20230619	124400	68993200	21900	21900	21900	21900	45
451	20230619	124300	68007700	21900	21900	21900	21900	0
452	20230619	124200	68007700	21900	21900	21900	21900	0
453	20230619	124100	68007700	21900	21900	21900	21900	0
454	20230619	124000	68007700	21900	21900	21900	21900	0
455	20230619	123900	68007700	21900	21900	21900	21900	5
456	20230619	123800	67898200	22100	21750	22100	21750	176
457	20230619	123700	64061150	21800	21800	21800	21800	0
458	20230619	123600	64061150	21800	21800	21800	21800	0
459	20230619	123500	64061150	21800	21800	21800	21800	0
460	20230619	123400	64061150	21800	21800	21800	21800	0
461	20230619	123300	64061150	21800	21800	21800	21800	1
462	20230619	123200	64039350	21800	21700	21800	21700	231
463	20230619	123100	59015400	21700	21700	21750	21550	395
464	20230619	123000	50486100	21650	21650	21650	21650	5
465	20230619	122900	50377850	21650	21750	21750	21650	30
466	20230619	122800	49725950	21700	21700	21750	21500	435
467	20230619	122700	40319700	21850	21850	21850	21850	0
468	20230619	122600	40319700	21850	21850	21850	21850	7
469	20230619	122500	40166750	21850	21850	21850	21850	10
470	20230619	122400	39948250	21850	21800	21900	21800	78
471	20230619	122300	38246400	21350	22150	22150	21050	800
472	20230619	122200	21062150	22100	22100	22100	22100	0
473	20230619	122100	21062150	22100	22100	22100	22100	0
474	20230619	122000	21062150	22100	22100	22100	22100	0
475	20230619	121900	21062150	22100	22150	22150	22100	200
476	20230619	121800	16636700	22150	22400	22400	22150	126
477	20230619	121700	13825600	22450	22450	22450	22450	0
478	20230619	121600	13825600	22450	22450	22450	22450	0
479	20230619	121500	13825600	22450	22450	22450	22450	0
480	20230619	121400	13825600	22450	22450	22450	22450	0
481	20230619	121300	13825600	22450	22450	22450	22450	0
482	20230619	121200	13825600	22450	22450	22450	22450	0
483	20230619	121100	13825600	22450	22500	22500	22450	114
484	20230619	121000	11266250	22450	22450	22450	22450	0
485	20230619	120900	11266250	22450	22450	22450	22450	0
486	20230619	120800	11266250	22450	22450	22450	22450	0
487	20230619	120700	11266250	22450	22450	22450	22450	0
488	20230619	120600	11266250	22450	22450	22450	22450	0
489	20230619	120500	11266250	22450	22450	22450	22450	0
490	20230619	120400	11266250	22450	22450	22450	22450	0
491	20230619	120300	11266250	22450	22450	22450	22450	0
492	20230619	120200	11266250	22450	22450	22450	22450	0
493	20230619	120100	11266250	22450	22450	22450	22450	0
494	20230619	120000	11266250	22450	22450	22450	22450	0
495	20230619	115900	11266250	22450	22450	22450	22450	0
496	20230619	115800	11266250	22450	22500	22500	22450	13
497	20230619	115700	10974350	22550	22550	22550	22550	0
498	20230619	115600	10974350	22550	22550	22550	22550	0
499	20230619	115500	10974350	22550	22550	22550	22550	0
500	20230619	115400	10974350	22550	22550	22550	22550	0
501	20230619	115300	10974350	22550	22550	22550	22550	0
502	20230619	115200	10974350	22550	22550	22550	22550	0
503	20230619	115100	10974350	22550	22550	22550	22550	0
504	20230619	115000	10974350	22550	22550	22550	22550	1
505	20230619	114900	10951800	22550	22550	22550	22550	0
506	20230619	114800	10951800	22550	22550	22550	22550	0
507	20230619	114700	10951800	22550	22550	22550	22550	0
508	20230619	114600	10951800	22550	22550	22550	22550	0
509	20230619	114500	10951800	22550	22550	22550	22550	0
510	20230619	114400	10951800	22550	22550	22550	22550	0
511	20230619	114300	10951800	22550	22550	22550	22550	1
512	20230619	114200	10929250	22550	22550	22550	22550	0
513	20230619	114100	10929250	22550	22550	22550	22550	0
514	20230619	114000	10929250	22550	22550	22550	22550	0
515	20230619	113900	10929250	22550	22550	22550	22550	0
516	20230619	113800	10929250	22550	22550	22550	22550	0
517	20230619	113700	10929250	22550	22550	22550	22550	0
518	20230619	113600	10929250	22550	22550	22550	22550	0
519	20230619	113500	10929250	22550	22550	22550	22550	0
520	20230619	113400	10929250	22550	22550	22550	22550	0
521	20230619	113300	10929250	22550	22550	22550	22550	0
522	20230619	113200	10929250	22550	22550	22550	22550	0
523	20230619	113100	10929250	22550	22550	22550	22550	0
524	20230619	113000	10929250	22550	22550	22550	22550	1
525	20230619	112900	10906700	22550	22550	22550	22550	0
526	20230619	112800	10906700	22550	22550	22550	22550	0
527	20230619	112700	10906700	22550	22550	22550	22550	0
528	20230619	112600	10906700	22550	22550	22550	22550	0
529	20230619	112500	10906700	22550	22550	22550	22550	0
530	20230619	112400	10906700	22550	22550	22550	22550	0
531	20230619	112300	10906700	22550	22550	22550	22550	0
532	20230619	112200	10906700	22550	22550	22550	22550	0
533	20230619	112100	10906700	22550	22550	22550	22550	0
534	20230619	112000	10906700	22550	22550	22550	22550	0
535	20230619	111900	10906700	22550	22550	22550	22550	0
536	20230619	111800	10906700	22550	22550	22550	22550	0
537	20230619	111700	10906700	22550	22550	22550	22550	0
538	20230619	111600	10906700	22550	22550	22550	22550	0
539	20230619	111500	10906700	22550	22550	22550	22550	0
540	20230619	111400	10906700	22550	22550	22550	22550	0
541	20230619	111300	10906700	22550	22550	22550	22550	0
542	20230619	111200	10906700	22550	22550	22550	22550	0
543	20230619	111100	10906700	22550	22550	22550	22550	1
544	20230619	111000	10884150	22550	22550	22550	22550	1
545	20230619	110900	10861600	22500	22500	22500	22500	0
546	20230619	110800	10861600	22500	22500	22500	22500	0
547	20230619	110700	10861600	22500	22500	22500	22500	0
548	20230619	110600	10861600	22500	22500	22500	22500	0
549	20230619	110500	10861600	22500	22500	22500	22500	0
550	20230619	110400	10861600	22500	22500	22500	22500	0
551	20230619	110300	10861600	22500	22500	22500	22500	0
552	20230619	110200	10861600	22500	22500	22500	22500	0
553	20230619	110100	10861600	22500	22500	22500	22500	1
554	20230619	110000	10839100	22500	22500	22500	22500	0
555	20230619	105900	10839100	22500	22500	22500	22500	0
556	20230619	105800	10839100	22500	22500	22500	22500	0
557	20230619	105700	10839100	22500	22500	22500	22500	0
558	20230619	105600	10839100	22500	22500	22500	22500	0
559	20230619	105500	10839100	22500	22500	22500	22500	0
560	20230619	105400	10839100	22500	22500	22500	22500	0
561	20230619	105300	10839100	22500	22500	22500	22500	0
562	20230619	105200	10839100	22500	22500	22500	22500	0
563	20230619	105100	10839100	22500	22500	22500	22500	0
564	20230619	105000	10839100	22500	22500	22500	22500	0
565	20230619	104900	10839100	22500	22500	22500	22500	0
566	20230619	104800	10839100	22500	22500	22500	22500	0
567	20230619	104700	10839100	22500	22500	22500	22500	0
568	20230619	104600	10839100	22500	22500	22500	22500	0
569	20230619	104500	10839100	22500	22500	22500	22500	0
570	20230619	104400	10839100	22500	22500	22500	22500	0
571	20230619	104300	10839100	22500	22500	22500	22500	0
572	20230619	104200	10839100	22500	22500	22500	22500	0
573	20230619	104100	10839100	22500	22500	22500	22500	0
574	20230619	104000	10839100	22500	22500	22500	22500	0
575	20230619	103900	10839100	22500	22500	22500	22500	0
576	20230619	103800	10839100	22500	22500	22500	22500	0
577	20230619	103700	10839100	22500	22500	22500	22500	0
578	20230619	103600	10839100	22500	22500	22500	22500	0
579	20230619	103500	10839100	22500	22500	22500	22500	0
580	20230619	103400	10839100	22500	22500	22500	22500	0
581	20230619	103300	10839100	22500	22500	22500	22500	0
582	20230619	103200	10839100	22500	22500	22500	22500	0
583	20230619	103100	10839100	22500	22500	22500	22500	2
584	20230619	103000	10794100	22550	22550	22550	22550	0
585	20230619	102900	10794100	22550	22550	22550	22550	0
586	20230619	102800	10794100	22550	22550	22550	22550	0
587	20230619	102700	10794100	22550	22550	22550	22550	0
588	20230619	102600	10794100	22550	22550	22550	22550	0
589	20230619	102500	10794100	22550	22550	22550	22550	0
590	20230619	102400	10794100	22550	22550	22550	22550	230
591	20230619	102300	5607600	22550	22550	22550	22550	0
592	20230619	102200	5607600	22550	22550	22550	22550	0
593	20230619	102100	5607600	22550	22550	22550	22550	0
594	20230619	102000	5607600	22550	22550	22550	22550	0
595	20230619	101900	5607600	22550	22550	22550	22550	0
596	20230619	101800	5607600	22550	22550	22550	22550	0
597	20230619	101700	5607600	22550	22550	22550	22550	0
598	20230619	101600	5607600	22550	22550	22550	22550	101
599	20230619	101500	3330050	22500	22500	22500	22500	0
600	20230619	101400	3330050	22500	22500	22500	22500	0
601	20230619	101300	3330050	22500	22500	22500	22500	0
602	20230619	101200	3330050	22500	22500	22500	22500	0
603	20230619	101100	3330050	22500	22500	22500	22500	0
604	20230619	101000	3330050	22500	22500	22500	22500	0
605	20230619	100900	3330050	22500	22500	22500	22500	0
606	20230619	100800	3330050	22500	22500	22500	22500	0
607	20230619	100700	3330050	22500	22500	22500	22500	0
608	20230619	100600	3330050	22500	22500	22500	22500	0
609	20230619	100500	3330050	22500	22500	22500	22500	0
610	20230619	100400	3330050	22500	22500	22500	22500	0
611	20230619	100300	3330050	22500	22500	22500	22500	0
612	20230619	100200	3330050	22500	22500	22500	22500	0
613	20230619	100100	3330050	22500	22500	22500	22500	0
614	20230619	100000	3330050	22500	22500	22500	22500	0
615	20230619	095900	3330050	22500	22500	22500	22500	0
616	20230619	095800	3330050	22500	22500	22500	22500	0
617	20230619	095700	3330050	22500	22500	22500	22500	140
618	20230619	095600	180050	22500	22500	22500	22500	0
619	20230619	095500	180050	22500	22500	22500	22500	0
620	20230619	095400	180050	22500	22500	22500	22500	0
621	20230619	095300	180050	22500	22500	22500	22500	0
622	20230619	095200	180050	22500	22500	22500	22500	0
623	20230619	095100	180050	22500	22500	22500	22500	0
624	20230619	095000	180050	22500	22500	22500	22500	0
625	20230619	094900	180050	22500	22500	22500	22500	0
626	20230619	094800	180050	22500	22500	22500	22500	0
627	20230619	094700	180050	22500	22500	22500	22500	0
628	20230619	094600	180050	22500	22500	22500	22500	0
629	20230619	094500	180050	22500	22500	22500	22500	0
630	20230619	094400	180050	22500	22500	22500	22500	0
631	20230619	094300	180050	22500	22500	22500	22500	0
632	20230619	094200	180050	22500	22500	22500	22500	0
633	20230619	094100	180050	22500	22500	22500	22500	0
634	20230619	094000	180050	22500	22500	22500	22500	0
635	20230619	093900	180050	22500	22500	22500	22500	0
636	20230619	093800	180050	22500	22500	22500	22500	0
637	20230619	093700	180050	22500	22500	22500	22500	0
638	20230619	093600	180050	22500	22500	22500	22500	0
639	20230619	093500	180050	22500	22500	22500	22500	0
640	20230619	093400	180050	22500	22500	22500	22500	0
641	20230619	093300	180050	22500	22500	22500	22500	0
642	20230619	093200	180050	22500	22500	22500	22500	0
643	20230619	093100	180050	22500	22500	22500	22500	6
644	20230619	093000	45050	22550	22550	22550	22550	0
645	20230619	092900	45050	22550	22550	22550	22550	0
646	20230619	092800	45050	22550	22550	22550	22550	0
647	20230619	092700	45050	22550	22550	22550	22550	0
648	20230619	092600	45050	22550	22550	22550	22550	0
649	20230619	092500	45050	22550	22550	22550	22550	0
650	20230619	092400	45050	22550	22550	22550	22550	0
651	20230619	092300	45050	22550	22550	22550	22550	0
652	20230619	092200	45050	22550	22550	22550	22550	0
653	20230619	092100	45050	22550	22550	22550	22550	0
654	20230619	092000	45050	22550	22550	22550	22550	0
655	20230619	091900	45050	22550	22550	22550	22550	0
656	20230619	091800	45050	22550	22550	22550	22550	0
657	20230619	091700	45050	22550	22550	22550	22550	0
658	20230619	091600	45050	22550	22550	22550	22550	0
659	20230619	091500	45050	22550	22550	22550	22550	0
660	20230619	091400	45050	22550	22550	22550	22550	0
661	20230619	091300	45050	22550	22550	22550	22550	0
662	20230619	091200	45050	22550	22550	22550	22550	0
663	20230619	091100	45050	22550	22550	22550	22550	0
664	20230619	091000	45050	22550	22550	22550	22550	0
665	20230619	090900	45050	22550	22550	22550	22550	1
666	20230619	090800	22500	22500	22500	22500	22500	0
667	20230619	090700	22500	22500	22500	22500	22500	0
668	20230619	090600	22500	22500	22500	22500	22500	0
669	20230619	090500	22500	22500	22500	22500	22500	0
670	20230619	090400	22500	22500	22500	22500	22500	0
671	20230619	090300	22500	22500	22500	22500	22500	0
672	20230619	090200	22500	22500	22500	22500	22500	0
673	20230619	090100	22500	22500	22500	22500	22500	0
674	20230619	090000	22500	22500	22500	22500	22500	1