KissMeData/001530/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183400	2663787750	21850	21850	21850	21850	1525
3	20230626	183300	2663787750	21850	21850	21850	21850	0
4	20230626	183200	2663787750	21850	21850	21850	21850	0
5	20230626	183100	2663787750	21850	21850	21850	21850	0
6	20230626	183000	2663787750	21850	21850	21850	21850	0
7	20230626	182900	2663787750	21850	21850	21850	21850	0
8	20230626	182800	2663787750	21850	21850	21850	21850	0
9	20230626	182700	2663787750	21850	21850	21850	21850	0
10	20230626	182600	2663787750	21850	21850	21850	21850	0
11	20230626	182500	2663787750	21850	21850	21850	21850	0
12	20230626	182400	2663787750	21850	21850	21850	21850	0
13	20230626	182300	2663787750	21850	21850	21850	21850	0
14	20230626	182200	2663787750	21850	21850	21850	21850	0
15	20230626	182100	2663787750	21850	21850	21850	21850	0
16	20230626	182000	2663787750	21850	21850	21850	21850	0
17	20230626	181900	2663787750	21850	21850	21850	21850	0
18	20230626	181800	2663787750	21850	21850	21850	21850	0
19	20230626	181700	2663787750	21850	21850	21850	21850	0
20	20230626	181600	2663787750	21850	21850	21850	21850	0
21	20230626	181500	2663787750	21850	21850	21850	21850	0
22	20230626	181400	2663787750	21850	21850	21850	21850	0
23	20230626	181300	2663787750	21850	21850	21850	21850	0
24	20230626	181200	2663787750	21850	21850	21850	21850	0
25	20230626	181100	2663787750	21850	21850	21850	21850	0
26	20230626	181000	2663787750	21850	21850	21850	21850	0
27	20230626	180900	2663787750	21850	21850	21850	21850	0
28	20230626	180800	2663787750	21850	21850	21850	21850	0
29	20230626	180700	2663787750	21850	21850	21850	21850	0
30	20230626	180600	2663787750	21850	21850	21850	21850	0
31	20230626	180500	2663787750	21850	21850	21850	21850	0
32	20230626	180400	2663787750	21850	21850	21850	21850	1525
33	20230626	180300	2663787750	21850	21850	21850	21850	0
34	20230626	180200	2663787750	21850	21850	21850	21850	0
35	20230626	180100	2663787750	21850	21850	21850	21850	0
36	20230626	180000	2663787750	21850	21850	21850	21850	0
37	20230626	175900	2663787750	21850	21850	21850	21850	0
38	20230626	175800	2663787750	21850	21850	21850	21850	0
39	20230626	175700	2663787750	21850	21850	21850	21850	0
40	20230626	175600	2663787750	21850	21850	21850	21850	0
41	20230626	175500	2663787750	21850	21850	21850	21850	0
42	20230626	175400	2663787750	21850	21850	21850	21850	0
43	20230626	175300	2663787750	21850	21850	21850	21850	0
44	20230626	175200	2663787750	21850	21850	21850	21850	0
45	20230626	175100	2663787750	21850	21850	21850	21850	0
46	20230626	175000	2663787750	21850	21850	21850	21850	0
47	20230626	174900	2663787750	21850	21850	21850	21850	0
48	20230626	174800	2663787750	21850	21850	21850	21850	0
49	20230626	174700	2663787750	21850	21850	21850	21850	0
50	20230626	174600	2663787750	21850	21850	21850	21850	0
51	20230626	174500	2663787750	21850	21850	21850	21850	0
52	20230626	174400	2663787750	21850	21850	21850	21850	0
53	20230626	174300	2663787750	21850	21850	21850	21850	0
54	20230626	174200	2663787750	21850	21850	21850	21850	0
55	20230626	174100	2663787750	21850	21850	21850	21850	0
56	20230626	174000	2663787750	21850	21850	21850	21850	0
57	20230626	173900	2663787750	21850	21850	21850	21850	0
58	20230626	173800	2663787750	21850	21850	21850	21850	0
59	20230626	173700	2663787750	21850	21850	21850	21850	0
60	20230626	173600	2663787750	21850	21850	21850	21850	0
61	20230626	173500	2663787750	21850	21850	21850	21850	0
62	20230626	173400	2663787750	21850	21850	21850	21850	1525
63	20230626	173300	2663787750	21850	21850	21850	21850	0
64	20230626	173200	2663787750	21850	21850	21850	21850	0
65	20230626	173100	2663787750	21850	21850	21850	21850	0
66	20230626	173000	2663787750	21850	21850	21850	21850	0
67	20230626	172900	2663787750	21850	21850	21850	21850	0
68	20230626	172800	2663787750	21850	21850	21850	21850	0
69	20230626	172700	2663787750	21850	21850	21850	21850	0
70	20230626	172600	2663787750	21850	21850	21850	21850	0
71	20230626	172500	2663787750	21850	21850	21850	21850	0
72	20230626	172400	2663787750	21850	21850	21850	21850	0
73	20230626	172300	2663787750	21850	21850	21850	21850	0
74	20230626	172200	2663787750	21850	21850	21850	21850	0
75	20230626	172100	2663787750	21850	21850	21850	21850	0
76	20230626	172000	2663787750	21850	21850	21850	21850	0
77	20230626	171900	2663787750	21850	21850	21850	21850	0
78	20230626	171800	2663787750	21850	21850	21850	21850	0
79	20230626	171700	2663787750	21850	21850	21850	21850	0
80	20230626	171600	2663787750	21850	21850	21850	21850	0
81	20230626	171500	2663787750	21850	21850	21850	21850	0
82	20230626	171400	2663787750	21850	21850	21850	21850	0
83	20230626	171300	2663787750	21850	21850	21850	21850	0
84	20230626	171200	2663787750	21850	21850	21850	21850	0
85	20230626	171100	2663787750	21850	21850	21850	21850	0
86	20230626	171000	2663787750	21850	21850	21850	21850	0
87	20230626	170900	2663787750	21850	21850	21850	21850	0
88	20230626	170800	2663787750	21850	21850	21850	21850	0
89	20230626	170700	2663787750	21850	21850	21850	21850	0
90	20230626	170600	2663787750	21850	21850	21850	21850	0
91	20230626	170500	2663787750	21850	21850	21850	21850	0
92	20230626	170400	2663787750	21850	21850	21850	21850	1525
93	20230626	170300	2663787750	21850	21850	21850	21850	0
94	20230626	170200	2663787750	21850	21850	21850	21850	0
95	20230626	170100	2663787750	21850	21850	21850	21850	0
96	20230626	170000	2663787750	21850	21850	21850	21850	0
97	20230626	165900	2663787750	21850	21850	21850	21850	0
98	20230626	165800	2663787750	21850	21850	21850	21850	0
99	20230626	165700	2663787750	21850	21850	21850	21850	0
100	20230626	165600	2663787750	21850	21850	21850	21850	0
101	20230626	165500	2663787750	21850	21850	21850	21850	0
102	20230626	165400	2663787750	21850	21850	21850	21850	0
103	20230626	165300	2663787750	21850	21850	21850	21850	0
104	20230626	165200	2663787750	21850	21850	21850	21850	0
105	20230626	165100	2663787750	21850	21850	21850	21850	0
106	20230626	165000	2663787750	21850	21850	21850	21850	0
107	20230626	164900	2663787750	21850	21850	21850	21850	0
108	20230626	164800	2663787750	21850	21850	21850	21850	0
109	20230626	164700	2663787750	21850	21850	21850	21850	0
110	20230626	164600	2663787750	21850	21850	21850	21850	0
111	20230626	164500	2663787750	21850	21850	21850	21850	0
112	20230626	164400	2663787750	21850	21850	21850	21850	0
113	20230626	164300	2663787750	21850	21850	21850	21850	0
114	20230626	164200	2663787750	21850	21850	21850	21850	0
115	20230626	164100	2663787750	21850	21850	21850	21850	0
116	20230626	164000	2663787750	21850	21850	21850	21850	0
117	20230626	163900	2663787750	21850	21850	21850	21850	0
118	20230626	163800	2663787750	21850	21850	21850	21850	0
119	20230626	163700	2663787750	21850	21850	21850	21850	0
120	20230626	163600	2663787750	21850	21850	21850	21850	0
121	20230626	163500	2663787750	21850	21850	21850	21850	0
122	20230626	163400	2663787750	21850	21850	21850	21850	1525
123	20230626	163300	2663787750	21850	21850	21850	21850	0
124	20230626	163200	2663787750	21850	21850	21850	21850	0
125	20230626	163100	2663787750	21850	21850	21850	21850	0
126	20230626	163000	2663787750	21850	21850	21850	21850	0
127	20230626	162900	2663787750	21850	21850	21850	21850	0
128	20230626	162800	2663787750	21850	21850	21850	21850	0
129	20230626	162700	2663787750	21850	21850	21850	21850	0
130	20230626	162600	2663787750	21850	21850	21850	21850	0
131	20230626	162500	2663787750	21850	21850	21850	21850	0
132	20230626	162400	2663787750	21850	21850	21850	21850	0
133	20230626	162300	2663787750	21850	21850	21850	21850	0
134	20230626	162200	2663787750	21850	21850	21850	21850	0
135	20230626	162100	2663787750	21850	21850	21850	21850	0
136	20230626	162000	2663787750	21850	21850	21850	21850	0
137	20230626	161900	2663787750	21850	21850	21850	21850	0
138	20230626	161800	2663787750	21850	21850	21850	21850	0
139	20230626	161700	2663787750	21850	21850	21850	21850	0
140	20230626	161600	2663787750	21850	21850	21850	21850	0
141	20230626	161500	2663787750	21850	21850	21850	21850	0
142	20230626	161400	2663787750	21850	21850	21850	21850	0
143	20230626	161300	2663787750	21850	21850	21850	21850	0
144	20230626	161200	2663787750	21850	21850	21850	21850	0
145	20230626	161100	2663787750	21850	21850	21850	21850	0
146	20230626	161000	2663787750	21850	21850	21850	21850	0
147	20230626	160900	2663787750	21850	21850	21850	21850	0
148	20230626	160800	2663787750	21850	21850	21850	21850	0
149	20230626	160700	2663787750	21850	21850	21850	21850	0
150	20230626	160600	2663787750	21850	21850	21850	21850	0
151	20230626	160500	2663787750	21850	21850	21850	21850	0
152	20230626	160400	2663787750	21850	21850	21850	21850	1525
153	20230626	160300	2663787750	21850	21850	21850	21850	0
154	20230626	160200	2663787750	21850	21850	21850	21850	0
155	20230626	160100	2663787750	21850	21850	21850	21850	0
156	20230626	160000	2663787750	21850	21850	21850	21850	0
157	20230626	155900	2663787750	21850	21850	21850	21850	0
158	20230626	155800	2663787750	21850	21850	21850	21850	0
159	20230626	155700	2663787750	21850	21850	21850	21850	0
160	20230626	155600	2663787750	21850	21850	21850	21850	0
161	20230626	155500	2663787750	21850	21850	21850	21850	0
162	20230626	155400	2663787750	21850	21850	21850	21850	0
163	20230626	155300	2663787750	21850	21850	21850	21850	0
164	20230626	155200	2663787750	21850	21850	21850	21850	0
165	20230626	155100	2663787750	21850	21850	21850	21850	0
166	20230626	155000	2663787750	21850	21850	21850	21850	0
167	20230626	154900	2663787750	21850	21850	21850	21850	0
168	20230626	154800	2663787750	21850	21850	21850	21850	0
169	20230626	154700	2663787750	21850	21850	21850	21850	0
170	20230626	154600	2663787750	21850	21850	21850	21850	0
171	20230626	154500	2663787750	21850	21850	21850	21850	0
172	20230626	154400	2663787750	21850	21850	21850	21850	0
173	20230626	154300	2663787750	21850	21850	21850	21850	0
174	20230626	154200	2663787750	21850	21850	21850	21850	0
175	20230626	154100	2663787750	21850	21850	21850	21850	0
176	20230626	154000	2663787750	21850	21850	21850	21850	0
177	20230626	153900	2663787750	21850	21850	21850	21850	0
178	20230626	153800	2663787750	21850	21850	21850	21850	0
179	20230626	153700	2663787750	21850	21850	21850	21850	0
180	20230626	153600	2663787750	21850	21850	21850	21850	0
181	20230626	153500	2663787750	21850	21850	21850	21850	0
182	20230626	153400	2663787750	21850	21850	21850	21850	1525
183	20230626	153300	2663787750	21850	21850	21850	21850	0
184	20230626	153200	2663787750	21850	21850	21850	21850	0
185	20230626	153100	2663787750	21850	21850	21850	21850	0
186	20230626	153000	2663787750	21850	21850	21850	21850	1525
187	20230626	152900	2630466500	21800	21800	21800	21800	0
188	20230626	152800	2630466500	21800	21800	21800	21800	0
189	20230626	152700	2630466500	21800	21800	21800	21800	0
190	20230626	152600	2630466500	21800	21800	21800	21800	0
191	20230626	152500	2630466500	21800	21800	21800	21800	0
192	20230626	152400	2630466500	21800	21800	21800	21800	0
193	20230626	152300	2630466500	21800	21800	21800	21800	0
194	20230626	152200	2630466500	21800	21800	21800	21800	0
195	20230626	152100	2630466500	21800	21800	21800	21800	0
196	20230626	152000	2630466500	21800	21800	21800	21800	0
197	20230626	151900	2630466500	21800	21750	21900	21750	121
198	20230626	151800	2627829300	21750	21850	21850	21750	5014
199	20230626	151700	2518638200	21850	21850	21900	21850	263
200	20230626	151600	2512891600	21850	21900	21900	21850	294
201	20230626	151500	2506462350	21850	21900	21900	21850	30
202	20230626	151400	2505806300	21850	21850	21900	21850	122
203	20230626	151300	2503140350	21850	21850	21850	21850	151
204	20230626	151200	2499841000	21900	21800	21900	21800	624
205	20230626	151100	2486210950	21800	21800	21850	21800	80
206	20230626	151000	2484466900	21800	21850	21850	21800	168
207	20230626	150900	2480804450	21800	21800	21800	21800	132
208	20230626	150800	2477926850	21800	21850	21850	21800	120
209	20230626	150700	2475305750	21850	21850	21850	21800	76
210	20230626	150600	2473646100	21850	21800	21850	21800	241
211	20230626	150500	2468388150	21800	21800	21800	21800	68
212	20230626	150400	2466905750	21800	21800	21800	21800	477
213	20230626	150300	2456507150	21800	21800	21800	21800	16
214	20230626	150200	2456158350	21800	21800	21800	21800	254
215	20230626	150100	2450621150	21800	21800	21800	21800	122
216	20230626	150000	2447961550	21800	21800	21800	21800	311
217	20230626	145900	2441181750	21800	21850	21850	21800	664
218	20230626	145800	2426694150	21850	21800	21850	21800	303
219	20230626	145700	2420082750	21800	21850	21850	21800	80
220	20230626	145600	2418338100	21800	21800	21800	21800	28
221	20230626	145500	2417727700	21800	21800	21800	21750	1406
222	20230626	145400	2387077700	21850	21800	21850	21800	1031
223	20230626	145300	2364601350	21800	21800	21800	21800	17
224	20230626	145200	2364230750	21800	21800	21850	21800	166
225	20230626	145100	2360608200	21800	21850	21850	21800	83
226	20230626	145000	2358798000	21850	21850	21850	21850	68
227	20230626	144900	2357312200	21850	21750	21850	21750	348
228	20230626	144800	2349708500	21800	21800	21800	21800	139
229	20230626	144700	2346678300	21750	21800	21800	21750	1427
230	20230626	144600	2315579850	21800	21800	21850	21800	216
231	20230626	144500	2310863200	21750	21800	21800	21750	29
232	20230626	144400	2310232100	21750	21800	21850	21750	573
233	20230626	144300	2297747700	21750	21750	21800	21750	378
234	20230626	144200	2289510800	21750	21800	21800	21750	60
235	20230626	144100	2288203550	21800	21750	21800	21750	292
236	20230626	144000	2281843950	21750	21750	21800	21750	332
237	20230626	143900	2274621850	21800	21800	21800	21750	91
238	20230626	143800	2272639000	21800	21800	21800	21750	43
239	20230626	143700	2271702550	21800	21800	21800	21750	175
240	20230626	143600	2267895600	21750	21800	21800	21750	138
241	20230626	143500	2264894000	21800	21800	21800	21750	460
242	20230626	143400	2254884000	21800	21750	21800	21750	51
243	20230626	143300	2253773150	21800	21800	21800	21750	173
244	20230626	143200	2250005250	21800	21800	21800	21800	15
245	20230626	143100	2249678250	21800	21800	21800	21800	68
246	20230626	143000	2248195850	21850	21800	21850	21800	20
247	20230626	142900	2247759800	21800	21800	21800	21800	158
248	20230626	142800	2244315400	21800	21800	21850	21800	367
249	20230626	142700	2236299750	21800	21800	21800	21800	82
250	20230626	142600	2234512150	21800	21800	21800	21800	501
251	20230626	142500	2223590350	21800	21800	21800	21800	42
252	20230626	142400	2222674750	21850	21800	21850	21800	238
253	20230626	142300	2217475850	21800	21800	21800	21800	71
254	20230626	142200	2215928050	21800	21800	21800	21800	346
255	20230626	142100	2208385250	21800	21800	21800	21800	80
256	20230626	142000	2206641250	21850	21850	21850	21850	188
257	20230626	141900	2202533450	21800	21800	21800	21750	137
258	20230626	141800	2199546900	21750	21800	21800	21750	157
259	20230626	141700	2196128750	21800	21800	21800	21800	32
260	20230626	141600	2195431150	21800	21800	21800	21800	340
261	20230626	141500	2188019150	21800	21800	21800	21750	5193
262	20230626	141400	2074836500	21800	21800	21850	21800	111
263	20230626	141300	2072416550	21850	21850	21850	21800	69
264	20230626	141200	2070909800	21800	21800	21800	21800	21
265	20230626	141100	2070452000	21800	21850	21850	21800	87
266	20230626	141000	2068554800	21850	21850	21850	21800	50
267	20230626	140900	2067463300	21800	21800	21850	21800	68
268	20230626	140800	2065980800	21800	21850	21850	21800	61
269	20230626	140700	2064648900	21800	21800	21850	21800	181
270	20230626	140600	2060701850	21800	21850	21850	21800	127
271	20230626	140500	2057930350	21800	21800	21800	21800	218
272	20230626	140400	2053177950	21800	21850	21850	21800	104
273	20230626	140300	2050908900	21850	21850	21850	21850	69
274	20230626	140200	2049401250	21850	21900	21900	21850	174
275	20230626	140100	2045599200	21850	21800	21850	21800	98
276	20230626	140000	2043458700	21850	21850	21850	21800	830
277	20230626	135900	2025324200	21850	21900	21900	21850	2433
278	20230626	135800	1972162900	21850	21850	21850	21850	119
279	20230626	135700	1969562750	21850	21850	21850	21850	66
280	20230626	135600	1968120650	21900	21900	21900	21850	505
281	20230626	135500	1957062150	21900	21850	21900	21850	44
282	20230626	135400	1956099500	21850	21850	21900	21850	99
283	20230626	135300	1953934800	21850	21850	21900	21850	159
284	20230626	135200	1950460400	21900	21850	21900	21850	120
285	20230626	135100	1947835850	21850	21850	21850	21850	0
286	20230626	135000	1947835850	21850	21850	21850	21850	16
287	20230626	134900	1947486250	21850	21850	21850	21850	206
288	20230626	134800	1942985150	21850	21850	21850	21850	87
289	20230626	134700	1941084200	21850	21850	21850	21850	102
290	20230626	134600	1938855500	21850	21900	21900	21850	20
291	20230626	134500	1938418300	21850	21900	21900	21850	171
292	20230626	134400	1934681150	21900	21900	21900	21850	55
293	20230626	134300	1933477550	21850	21850	21850	21850	32
294	20230626	134200	1932778350	21850	21850	21900	21850	214
295	20230626	134100	1928101850	21850	21900	21900	21850	44
296	20230626	134000	1927139250	21850	21850	21850	21850	70
297	20230626	133900	1925609750	21850	21850	21850	21850	150
298	20230626	133800	1922332250	21850	21900	21900	21850	930
299	20230626	133700	1901981700	21900	21850	21900	21850	131
300	20230626	133600	1899119300	21850	21850	21850	21850	505
301	20230626	133500	1888085050	21850	21850	21850	21850	203
302	20230626	133400	1883649500	21850	21850	21850	21850	19
303	20230626	133300	1883234350	21850	21850	21850	21850	51
304	20230626	133200	1882120000	21850	21850	21850	21850	78
305	20230626	133100	1880415700	21900	21850	21900	21850	254
306	20230626	133000	1874860800	21900	21850	21900	21850	287
307	20230626	132900	1868578800	21850	21850	21850	21850	29
308	20230626	132800	1867945150	21850	21850	21850	21850	65
309	20230626	132700	1866524900	21850	21850	21900	21850	156
310	20230626	132600	1863116250	21850	21850	21850	21850	438
311	20230626	132500	1853545950	21850	21850	21850	21850	69
312	20230626	132400	1852038300	21850	21850	21850	21850	153
313	20230626	132300	1848695250	21850	21850	21850	21850	69
314	20230626	132200	1847187600	21900	21900	21900	21900	45
315	20230626	132100	1846202100	21850	21850	21850	21850	17
316	20230626	132000	1845830650	21850	21850	21850	21850	203
317	20230626	131900	1841395100	21850	21850	21850	21850	19
318	20230626	131800	1840979950	21850	21800	21850	21800	931
319	20230626	131700	1820640250	21800	21850	21850	21800	23
320	20230626	131600	1820138600	21850	21850	21850	21800	209
321	20230626	131500	1815579700	21800	21800	21800	21800	247
322	20230626	131400	1810195100	21800	21850	21850	21800	23
323	20230626	131300	1809693550	21800	21800	21850	21800	628
324	20230626	131200	1796001650	21800	21850	21850	21800	40
325	20230626	131100	1795128600	21800	21800	21850	21800	92
326	20230626	131000	1793121750	21800	21800	21800	21800	21
327	20230626	130900	1792663950	21800	21800	21800	21800	176
328	20230626	130800	1788827150	21800	21850	21850	21800	162
329	20230626	130700	1785294950	21850	21800	21850	21800	85
330	20230626	130600	1783440100	21800	21800	21800	21800	70
331	20230626	130500	1781914100	21800	21800	21800	21800	152
332	20230626	130400	1778600500	21800	21800	21800	21800	23
333	20230626	130300	1778099100	21800	21800	21800	21800	265
334	20230626	130200	1772322100	21800	21800	21800	21800	88
335	20230626	130100	1770403700	21800	21850	21850	21800	4612
336	20230626	130000	1669850250	21850	21900	21900	21850	150
337	20230626	125900	1666572700	21850	21850	21850	21850	67
338	20230626	125800	1665108750	21850	21850	21850	21850	157
339	20230626	125700	1661678300	21850	21850	21850	21850	17
340	20230626	125600	1661306850	21850	21850	21850	21850	69
341	20230626	125500	1659799200	21900	21850	21900	21850	35
342	20230626	125400	1659034400	21900	21850	21900	21850	247
343	20230626	125300	1653637400	21850	21850	21850	21850	0
344	20230626	125200	1653637400	21850	21850	21900	21850	70
345	20230626	125100	1652107850	21850	21850	21850	21850	1022
346	20230626	125000	1629777150	21850	21850	21900	21850	117
347	20230626	124900	1627218200	21850	21850	21850	21850	68
348	20230626	124800	1625732400	21850	21850	21850	21850	18
349	20230626	124700	1625339100	21850	21850	21850	21850	156
350	20230626	124600	1621930500	21850	21850	21850	21850	68
351	20230626	124500	1620444700	21850	21900	21900	21850	21
352	20230626	124400	1619985750	21850	21850	21850	21850	201
353	20230626	124300	1615593900	21850	21850	21850	21850	22
354	20230626	124200	1615113200	21850	21850	21850	21850	105
355	20230626	124100	1612818950	21850	21900	21900	21850	22
356	20230626	124000	1612338200	21900	21850	21900	21850	1367
357	20230626	123900	1582469200	21900	21900	21900	21900	427
358	20230626	123800	1573117900	21900	21900	21900	21900	107
359	20230626	123700	1570774600	21900	21900	21900	21900	169
360	20230626	123600	1567073500	21900	21900	21900	21900	152
361	20230626	123500	1563744700	21900	21900	21900	21900	20
362	20230626	123400	1563306700	21900	21900	21900	21900	66
363	20230626	123300	1561861300	21900	21900	21900	21900	156
364	20230626	123200	1558444900	21900	21900	21900	21900	66
365	20230626	123100	1556999500	21900	21900	21900	21900	24
366	20230626	123000	1556473900	21900	21900	21900	21900	115
367	20230626	122900	1553955400	21900	21900	21900	21900	157
368	20230626	122800	1550517100	21950	21900	21950	21900	22
369	20230626	122700	1550035050	21900	21900	21900	21900	69
370	20230626	122600	1548523950	21900	21900	21900	21900	19
371	20230626	122500	1548107850	21900	21900	21950	21900	193
372	20230626	122400	1543880750	21900	21900	21900	21900	39
373	20230626	122300	1543026650	21900	21850	21950	21850	31
374	20230626	122200	1542347250	21900	21900	21950	21900	844
375	20230626	122100	1523851550	21900	21900	21900	21900	18
376	20230626	122000	1523457350	21900	21900	21900	21900	70
377	20230626	121900	1521924350	21900	21900	21900	21900	61
378	20230626	121800	1520588450	21900	21900	21900	21900	162
379	20230626	121700	1517040650	21900	21850	21900	21850	162
380	20230626	121600	1513497850	21850	21900	21900	21850	24
381	20230626	121500	1512973350	21850	21850	21850	21850	74
382	20230626	121400	1511356450	21850	21850	21850	21850	154
383	20230626	121300	1507991550	21850	21850	21850	21850	70
384	20230626	121200	1506462050	21850	21850	21850	21850	33
385	20230626	121100	1505741000	21850	21850	21900	21850	200
386	20230626	121000	1501368750	21850	21850	21850	21850	39
387	20230626	120900	1500516600	21850	21850	21850	21850	16
388	20230626	120800	1500167000	21900	21850	21900	21850	468
389	20230626	120700	1489922050	21850	21850	21850	21850	138
390	20230626	120600	1486906750	21850	21850	21850	21850	76
391	20230626	120500	1485246150	21850	21850	21850	21850	65
392	20230626	120400	1483825900	21850	21850	21850	21850	21
393	20230626	120300	1483367050	21850	21850	21850	21850	200
394	20230626	120200	1478997050	21850	21850	21850	21850	19
395	20230626	120100	1478581900	21850	21850	21850	21850	521
396	20230626	120000	1467198050	21850	21850	21900	21850	245
397	20230626	115900	1461844650	21850	21850	21850	21850	167
398	20230626	115800	1458195700	21850	21850	21850	21850	77
399	20230626	115700	1456513250	21850	21850	21850	21850	218
400	20230626	115600	1451749950	21850	21850	21850	21850	600
401	20230626	115500	1438639950	21850	21850	21850	21850	281
402	20230626	115400	1432500100	21850	21850	21850	21850	17
403	20230626	115300	1432128650	21850	21850	21850	21850	204
404	20230626	115200	1427671250	21850	21900	21900	21850	135
405	20230626	115100	1424719550	21850	21850	21850	21850	618
406	20230626	115000	1411216250	21850	21850	21850	21850	18
407	20230626	114900	1410822950	21850	21850	21850	21850	157
408	20230626	114800	1407392500	21850	21850	21850	21850	73
409	20230626	114700	1405797450	21850	21900	21900	21850	95
410	20230626	114600	1403718050	21900	21850	21900	21850	160
411	20230626	114500	1400217250	21850	21850	21850	21850	154
412	20230626	114400	1396852350	21850	21850	21850	21850	182
413	20230626	114300	1392875650	21850	21850	21900	21850	323
414	20230626	114200	1385816100	21850	21850	21850	21850	173
415	20230626	114100	1382036050	21900	21950	21950	21900	112
416	20230626	114000	1379583200	21900	21900	21900	21900	66
417	20230626	113900	1378137800	21850	21900	21900	21850	24
418	20230626	113800	1377613200	21900	21900	21900	21900	155
419	20230626	113700	1374218700	21900	21900	21900	21850	301
420	20230626	113600	1367627800	21850	21900	21900	21850	77
421	20230626	113500	1365944800	21850	21850	21850	21850	105
422	20230626	113400	1363650550	21850	21900	21900	21850	232
423	20230626	113300	1358579700	21900	21850	21900	21850	400
424	20230626	113200	1349820750	21900	21850	21900	21850	130
425	20230626	113100	1346974750	21850	21850	21850	21850	204
426	20230626	113000	1342517350	21900	21850	21900	21850	35
427	20230626	112900	1341751800	21850	21850	21850	21850	68
428	20230626	112800	1340266000	21900	21850	21900	21850	40
429	20230626	112700	1339390850	21850	21850	21850	21850	184
430	20230626	112600	1335370450	21850	21850	21850	21850	21
431	20230626	112500	1334911600	21850	21900	21900	21850	83
432	20230626	112400	1333097900	21850	21850	21850	21850	429
433	20230626	112300	1323724250	21850	21900	21900	21850	167
434	20230626	112200	1320074800	21850	21850	21900	21850	85
435	20230626	112100	1318216800	21850	21850	21850	21850	18
436	20230626	112000	1317823500	21850	21900	21900	21850	358
437	20230626	111900	1309984300	21950	21950	21950	21900	173
438	20230626	111800	1306190250	21900	21900	21900	21900	20
439	20230626	111700	1305752250	21900	21900	21900	21900	392
440	20230626	111600	1297167450	21900	21900	21950	21850	971
441	20230626	111500	1275906700	21900	21900	21900	21850	94
442	20230626	111400	1273849050	21850	21850	21850	21850	70
443	20230626	111300	1272319550	21850	21850	21850	21800	86
444	20230626	111200	1270441250	21800	21850	21850	21800	139
445	20230626	111100	1267404200	21850	21850	21850	21850	303
446	20230626	111000	1260783650	21850	21850	21850	21850	79
447	20230626	110900	1259057500	21850	21900	21900	21850	155
448	20230626	110800	1255670700	21900	21900	21900	21850	63
449	20230626	110700	1254292050	21900	21850	21900	21850	69
450	20230626	110600	1252784150	21850	21850	21850	21850	20
451	20230626	110500	1252347150	21850	21850	21850	21850	702
452	20230626	110400	1237008450	21900	21900	21900	21850	160
453	20230626	110300	1233505500	21850	21800	21850	21800	28
454	20230626	110200	1232894500	21850	21800	21850	21800	658
455	20230626	110100	1218525100	21850	21850	21850	21800	111
456	20230626	110000	1216100550	21850	21850	21850	21800	152
457	20230626	105900	1212782800	21850	21800	21850	21800	79
458	20230626	105800	1211057500	21850	21800	21850	21800	282
459	20230626	105700	1204907000	21800	21850	21850	21800	91
460	20230626	105600	1202922100	21850	21850	21850	21850	150
461	20230626	105500	1199644600	21850	21850	21900	21850	287
462	20230626	105400	1193373400	21850	21850	21900	21850	413
463	20230626	105300	1184349200	21850	21850	21850	21850	70
464	20230626	105200	1182819700	21850	21900	21900	21850	67
465	20230626	105100	1181353200	21900	21850	21900	21850	163
466	20230626	105000	1177791350	21850	21850	21850	21850	109
467	20230626	104900	1175409700	21850	21950	21950	21850	80
468	20230626	104800	1173657700	21800	21850	21950	21800	1147
469	20230626	104700	1148595650	21850	21900	21900	21850	186
470	20230626	104600	1144530000	21900	21900	21900	21900	66
471	20230626	104500	1143084600	21850	21850	21850	21850	711
472	20230626	104400	1127549250	21850	21900	21900	21850	21
473	20230626	104300	1127090150	21900	21850	21900	21850	1341
474	20230626	104200	1097787050	21800	21850	21850	21800	21
475	20230626	104100	1097329000	21800	21850	21850	21800	149
476	20230626	104000	1094074400	21850	21850	21850	21850	153
477	20230626	103900	1090731350	21850	21850	21850	21850	32
478	20230626	103800	1090032150	21850	21850	21850	21800	1779
479	20230626	103700	1051231650	21850	21900	21900	21850	1716
480	20230626	103600	1013736300	21900	21900	21900	21850	392
481	20230626	103500	1005159100	21900	21900	21900	21900	20
482	20230626	103400	1004721100	21900	21850	21900	21850	545
483	20230626	103300	992786500	21900	21850	21900	21850	988
484	20230626	103200	971198050	21850	21850	21900	21850	195
485	20230626	103100	966935200	21850	21850	21850	21850	68
486	20230626	103000	965449400	21900	21850	21900	21850	198
487	20230626	102900	961114150	21900	21850	21900	21850	221
488	20230626	102800	956284250	21850	21850	21900	21850	440
489	20230626	102700	946669250	21850	21900	21900	21850	222
490	20230626	102600	941808300	21900	21850	21900	21850	254
491	20230626	102500	936256900	21850	21850	21850	21850	153
492	20230626	102400	932913850	21850	21850	21850	21850	84
493	20230626	102300	931078450	21850	21850	21850	21800	279
494	20230626	102200	924983200	21850	21850	21900	21800	1166
495	20230626	102100	899511050	21850	21900	21900	21800	739
496	20230626	102000	883373200	21800	21800	21800	21800	315
497	20230626	101900	876506200	21750	21750	21750	21750	718
498	20230626	101800	860889700	21750	21800	21800	21750	142
499	20230626	101700	857799650	21800	21800	21800	21750	634
500	20230626	101600	843979350	21800	21850	21850	21800	202
501	20230626	101500	839573400	21850	21750	21850	21750	23
502	20230626	101400	839072650	21800	21800	21800	21800	493
503	20230626	101300	828325250	21800	21800	21800	21800	529
504	20230626	101200	816793050	21800	21800	21800	21750	830
505	20230626	101100	798705850	21800	21750	21800	21750	163
506	20230626	101000	795160100	21750	21750	21750	21750	777
507	20230626	100900	778260350	21750	21800	21800	21750	1118
508	20230626	100800	753937950	21800	21850	21850	21800	1572
509	20230626	100700	719668300	21850	21850	21850	21850	1445
510	20230626	100600	688095050	21850	21850	21850	21850	231
511	20230626	100500	683047700	21850	21850	21850	21850	49
512	20230626	100400	681977050	21850	21850	21850	21850	70
513	20230626	100300	680447550	21850	21850	21900	21850	351
514	20230626	100200	672773200	21900	21850	21900	21850	806
515	20230626	100100	655156850	21900	21850	21900	21850	66
516	20230626	100000	653712250	21900	21850	21900	21850	177
517	20230626	095900	649843250	21850	21850	21850	21850	69
518	20230626	095800	648335600	21900	21900	21900	21850	56
519	20230626	095700	647110050	21850	21900	21900	21850	226
520	20230626	095600	642167850	21900	21900	21900	21850	189
521	20230626	095500	638029850	21900	21900	21900	21850	76
522	20230626	095400	636366550	21900	21900	21900	21900	16
523	20230626	095300	636016150	21900	21900	21900	21900	312
524	20230626	095200	629183350	21850	21850	21850	21800	1700
525	20230626	095100	592099050	21900	21900	21900	21850	1530
526	20230626	095000	558668050	21850	21900	21900	21850	65
527	20230626	094900	557245350	21950	21900	21950	21850	192
528	20230626	094800	553043250	21900	21850	21900	21850	180
529	20230626	094700	549103100	21850	21850	21850	21850	767
530	20230626	094600	532344150	21900	21850	21900	21850	79
531	20230626	094500	530617350	21850	21900	21900	21850	558
532	20230626	094400	518404950	21900	21900	21900	21900	4455
533	20230626	094300	420840450	21900	21900	21950	21900	423
534	20230626	094200	411575850	21900	21950	21950	21900	34
535	20230626	094100	410830950	21900	21900	21950	21900	182
536	20230626	094000	406844900	21900	21950	21950	21900	102
537	20230626	093900	404609600	21950	21900	21950	21900	992
538	20230626	093800	382836250	21900	21900	21900	21900	202
539	20230626	093700	378412450	21950	21900	21950	21900	30
540	20230626	093600	377755150	21950	21900	21950	21900	50
541	20230626	093500	376659650	21950	22000	22000	21950	89
542	20230626	093400	374706000	22000	22000	22000	21950	1525
543	20230626	093300	341181100	22000	21950	22000	21950	183
544	20230626	093200	337164150	21950	21950	21950	21950	20
545	20230626	093100	336725150	21900	21900	21900	21900	17
546	20230626	093000	336352850	21900	21950	21950	21900	724
547	20230626	092900	320464400	22000	21950	22000	21950	68
548	20230626	092800	318969300	21950	21950	22000	21950	84
549	20230626	092700	317124900	21950	21950	22000	21950	231
550	20230626	092600	312052000	21950	21950	21950	21950	79
551	20230626	092500	310317950	21950	21950	21950	21950	224
552	20230626	092400	305401150	21950	21950	21950	21950	20
553	20230626	092300	304962150	21950	22000	22000	21950	288
554	20230626	092200	298632800	22000	21950	22000	21950	194
555	20230626	092100	294367100	21950	21950	21950	21900	671
556	20230626	092000	279639600	21950	21900	21950	21900	237
557	20230626	091900	274445800	21900	21900	21900	21900	63
558	20230626	091800	273066100	21900	21900	22000	21900	26
559	20230626	091700	272496500	21900	21900	21900	21900	43
560	20230626	091600	271554800	21900	21900	21900	21900	685
561	20230626	091500	256553300	21900	21900	21900	21850	587
562	20230626	091400	243705750	21850	21800	21900	21800	55
563	20230626	091300	242503550	21800	21800	21800	21750	644
564	20230626	091200	228475200	21800	21800	21800	21800	541
565	20230626	091100	216681400	21800	21800	21850	21750	1488
566	20230626	091000	184266850	21850	21900	21900	21850	1120
567	20230626	090900	159783350	21900	21950	21950	21900	1076
568	20230626	090800	136214200	21950	21950	21950	21900	392
569	20230626	090700	127621300	21950	21950	21950	21950	20
570	20230626	090600	127182300	21900	21950	22000	21900	231
571	20230626	090500	122116650	21950	22000	22000	21950	1143
572	20230626	090400	97025200	22000	21950	22000	21950	1831
573	20230626	090300	56814600	21950	21900	21950	21900	347
574	20230626	090200	49198450	21900	21950	22000	21900	817
575	20230626	090100	31278450	22000	22100	22150	22000	759
576	20230626	090000	14557300	22050	22150	22200	22050	658