KissMeData/009420/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201800	7512114550	21850	21850	21850	21850	37303
3	20230613	201700	7512114550	21850	21850	21850	21850	0
4	20230613	201600	7512114550	21850	21850	21850	21850	0
5	20230613	201500	7512114550	21850	21850	21850	21850	0
6	20230613	201400	7512114550	21850	21850	21850	21850	0
7	20230613	201300	7512114550	21850	21850	21850	21850	0
8	20230613	201200	7512114550	21850	21850	21850	21850	0
9	20230613	201100	7512114550	21850	21850	21850	21850	0
10	20230613	201000	7512114550	21850	21850	21850	21850	0
11	20230613	200900	7512114550	21850	21850	21850	21850	0
12	20230613	200800	7512114550	21850	21850	21850	21850	0
13	20230613	200700	7512114550	21850	21850	21850	21850	0
14	20230613	200600	7512114550	21850	21850	21850	21850	0
15	20230613	200500	7512114550	21850	21850	21850	21850	0
16	20230613	200400	7512114550	21850	21850	21850	21850	0
17	20230613	200300	7512114550	21850	21850	21850	21850	0
18	20230613	200200	7512114550	21850	21850	21850	21850	0
19	20230613	200100	7512114550	21850	21850	21850	21850	0
20	20230613	200000	7512114550	21850	21850	21850	21850	0
21	20230613	195900	7512114550	21850	21850	21850	21850	0
22	20230613	195800	7512114550	21850	21850	21850	21850	0
23	20230613	195700	7512114550	21850	21850	21850	21850	0
24	20230613	195600	7512114550	21850	21850	21850	21850	0
25	20230613	195500	7512114550	21850	21850	21850	21850	0
26	20230613	195400	7512114550	21850	21850	21850	21850	0
27	20230613	195300	7512114550	21850	21850	21850	21850	0
28	20230613	195200	7512114550	21850	21850	21850	21850	0
29	20230613	195100	7512114550	21850	21850	21850	21850	0
30	20230613	195000	7512114550	21850	21850	21850	21850	0
31	20230613	194900	7512114550	21850	21850	21850	21850	0
32	20230613	194800	7512114550	21850	21850	21850	21850	37303
33	20230613	194700	7512114550	21850	21850	21850	21850	0
34	20230613	194600	7512114550	21850	21850	21850	21850	0
35	20230613	194500	7512114550	21850	21850	21850	21850	0
36	20230613	194400	7512114550	21850	21850	21850	21850	0
37	20230613	194300	7512114550	21850	21850	21850	21850	0
38	20230613	194200	7512114550	21850	21850	21850	21850	0
39	20230613	194100	7512114550	21850	21850	21850	21850	0
40	20230613	194000	7512114550	21850	21850	21850	21850	0
41	20230613	193900	7512114550	21850	21850	21850	21850	0
42	20230613	193800	7512114550	21850	21850	21850	21850	0
43	20230613	193700	7512114550	21850	21850	21850	21850	0
44	20230613	193600	7512114550	21850	21850	21850	21850	0
45	20230613	193500	7512114550	21850	21850	21850	21850	0
46	20230613	193400	7512114550	21850	21850	21850	21850	0
47	20230613	193300	7512114550	21850	21850	21850	21850	0
48	20230613	193200	7512114550	21850	21850	21850	21850	0
49	20230613	193100	7512114550	21850	21850	21850	21850	0
50	20230613	193000	7512114550	21850	21850	21850	21850	0
51	20230613	192900	7512114550	21850	21850	21850	21850	0
52	20230613	192800	7512114550	21850	21850	21850	21850	0
53	20230613	192700	7512114550	21850	21850	21850	21850	0
54	20230613	192600	7512114550	21850	21850	21850	21850	0
55	20230613	192500	7512114550	21850	21850	21850	21850	0
56	20230613	192400	7512114550	21850	21850	21850	21850	0
57	20230613	192300	7512114550	21850	21850	21850	21850	0
58	20230613	192200	7512114550	21850	21850	21850	21850	0
59	20230613	192100	7512114550	21850	21850	21850	21850	0
60	20230613	192000	7512114550	21850	21850	21850	21850	0
61	20230613	191900	7512114550	21850	21850	21850	21850	0
62	20230613	191800	7512114550	21850	21850	21850	21850	37303
63	20230613	191700	7512114550	21850	21850	21850	21850	0
64	20230613	191600	7512114550	21850	21850	21850	21850	0
65	20230613	191500	7512114550	21850	21850	21850	21850	0
66	20230613	191400	7512114550	21850	21850	21850	21850	0
67	20230613	191300	7512114550	21850	21850	21850	21850	0
68	20230613	191200	7512114550	21850	21850	21850	21850	0
69	20230613	191100	7512114550	21850	21850	21850	21850	0
70	20230613	191000	7512114550	21850	21850	21850	21850	0
71	20230613	190900	7512114550	21850	21850	21850	21850	0
72	20230613	190800	7512114550	21850	21850	21850	21850	0
73	20230613	190700	7512114550	21850	21850	21850	21850	0
74	20230613	190600	7512114550	21850	21850	21850	21850	0
75	20230613	190500	7512114550	21850	21850	21850	21850	0
76	20230613	190400	7512114550	21850	21850	21850	21850	0
77	20230613	190300	7512114550	21850	21850	21850	21850	0
78	20230613	190200	7512114550	21850	21850	21850	21850	0
79	20230613	190100	7512114550	21850	21850	21850	21850	0
80	20230613	190000	7512114550	21850	21850	21850	21850	0
81	20230613	185900	7512114550	21850	21850	21850	21850	0
82	20230613	185800	7512114550	21850	21850	21850	21850	0
83	20230613	185700	7512114550	21850	21850	21850	21850	0
84	20230613	185600	7512114550	21850	21850	21850	21850	0
85	20230613	185500	7512114550	21850	21850	21850	21850	0
86	20230613	185400	7512114550	21850	21850	21850	21850	0
87	20230613	185300	7512114550	21850	21850	21850	21850	0
88	20230613	185200	7512114550	21850	21850	21850	21850	0
89	20230613	185100	7512114550	21850	21850	21850	21850	0
90	20230613	185000	7512114550	21850	21850	21850	21850	0
91	20230613	184900	7512114550	21850	21850	21850	21850	0
92	20230613	184800	7512114550	21850	21850	21850	21850	37303
93	20230613	184700	7512114550	21850	21850	21850	21850	0
94	20230613	184600	7512114550	21850	21850	21850	21850	0
95	20230613	184500	7512114550	21850	21850	21850	21850	0
96	20230613	184400	7512114550	21850	21850	21850	21850	0
97	20230613	184300	7512114550	21850	21850	21850	21850	0
98	20230613	184200	7512114550	21850	21850	21850	21850	0
99	20230613	184100	7512114550	21850	21850	21850	21850	0
100	20230613	184000	7512114550	21850	21850	21850	21850	0
101	20230613	183900	7512114550	21850	21850	21850	21850	0
102	20230613	183800	7512114550	21850	21850	21850	21850	0
103	20230613	183700	7512114550	21850	21850	21850	21850	0
104	20230613	183600	7512114550	21850	21850	21850	21850	0
105	20230613	183500	7512114550	21850	21850	21850	21850	0
106	20230613	183400	7512114550	21850	21850	21850	21850	0
107	20230613	183300	7512114550	21850	21850	21850	21850	0
108	20230613	183200	7512114550	21850	21850	21850	21850	0
109	20230613	183100	7512114550	21850	21850	21850	21850	0
110	20230613	183000	7512114550	21850	21850	21850	21850	0
111	20230613	182900	7512114550	21850	21850	21850	21850	0
112	20230613	182800	7512114550	21850	21850	21850	21850	0
113	20230613	182700	7512114550	21850	21850	21850	21850	0
114	20230613	182600	7512114550	21850	21850	21850	21850	0
115	20230613	182500	7512114550	21850	21850	21850	21850	0
116	20230613	182400	7512114550	21850	21850	21850	21850	0
117	20230613	182300	7512114550	21850	21850	21850	21850	0
118	20230613	182200	7512114550	21850	21850	21850	21850	0
119	20230613	182100	7512114550	21850	21850	21850	21850	0
120	20230613	182000	7512114550	21850	21850	21850	21850	0
121	20230613	181900	7512114550	21850	21850	21850	21850	0
122	20230613	181800	7512114550	21850	21850	21850	21850	37303
123	20230613	181700	7512114550	21850	21850	21850	21850	0
124	20230613	181600	7512114550	21850	21850	21850	21850	0
125	20230613	181500	7512114550	21850	21850	21850	21850	0
126	20230613	181400	7512114550	21850	21850	21850	21850	0
127	20230613	181300	7512114550	21850	21850	21850	21850	0
128	20230613	181200	7512114550	21850	21850	21850	21850	0
129	20230613	181100	7512114550	21850	21850	21850	21850	0
130	20230613	181000	7512114550	21850	21850	21850	21850	0
131	20230613	180900	7512114550	21850	21850	21850	21850	0
132	20230613	180800	7512114550	21850	21850	21850	21850	0
133	20230613	180700	7512114550	21850	21850	21850	21850	0
134	20230613	180600	7512114550	21850	21850	21850	21850	0
135	20230613	180500	7512114550	21850	21850	21850	21850	0
136	20230613	180400	7512114550	21850	21850	21850	21850	0
137	20230613	180300	7512114550	21850	21850	21850	21850	0
138	20230613	180200	7512114550	21850	21850	21850	21850	0
139	20230613	180100	7512114550	21850	21850	21850	21850	0
140	20230613	180000	7512114550	21850	21850	21850	21850	0
141	20230613	175900	7512114550	21850	21850	21850	21850	0
142	20230613	175800	7512114550	21850	21850	21850	21850	0
143	20230613	175700	7512114550	21850	21850	21850	21850	0
144	20230613	175600	7512114550	21850	21850	21850	21850	0
145	20230613	175500	7512114550	21850	21850	21850	21850	0
146	20230613	175400	7512114550	21850	21850	21850	21850	0
147	20230613	175300	7512114550	21850	21850	21850	21850	0
148	20230613	175200	7512114550	21850	21850	21850	21850	0
149	20230613	175100	7512114550	21850	21850	21850	21850	0
150	20230613	175000	7512114550	21850	21850	21850	21850	0
151	20230613	174900	7512114550	21850	21850	21850	21850	0
152	20230613	174800	7512114550	21850	21850	21850	21850	37303
153	20230613	174700	7512114550	21850	21850	21850	21850	0
154	20230613	174600	7512114550	21850	21850	21850	21850	0
155	20230613	174500	7512114550	21850	21850	21850	21850	0
156	20230613	174400	7512114550	21850	21850	21850	21850	0
157	20230613	174300	7512114550	21850	21850	21850	21850	0
158	20230613	174200	7512114550	21850	21850	21850	21850	0
159	20230613	174100	7512114550	21850	21850	21850	21850	0
160	20230613	174000	7512114550	21850	21850	21850	21850	0
161	20230613	173900	7512114550	21850	21850	21850	21850	0
162	20230613	173800	7512114550	21850	21850	21850	21850	0
163	20230613	173700	7512114550	21850	21850	21850	21850	0
164	20230613	173600	7512114550	21850	21850	21850	21850	0
165	20230613	173500	7512114550	21850	21850	21850	21850	0
166	20230613	173400	7512114550	21850	21850	21850	21850	0
167	20230613	173300	7512114550	21850	21850	21850	21850	0
168	20230613	173200	7512114550	21850	21850	21850	21850	0
169	20230613	173100	7512114550	21850	21850	21850	21850	0
170	20230613	173000	7512114550	21850	21850	21850	21850	0
171	20230613	172900	7512114550	21850	21850	21850	21850	0
172	20230613	172800	7512114550	21850	21850	21850	21850	0
173	20230613	172700	7512114550	21850	21850	21850	21850	0
174	20230613	172600	7512114550	21850	21850	21850	21850	0
175	20230613	172500	7512114550	21850	21850	21850	21850	0
176	20230613	172400	7512114550	21850	21850	21850	21850	0
177	20230613	172300	7512114550	21850	21850	21850	21850	0
178	20230613	172200	7512114550	21850	21850	21850	21850	0
179	20230613	172100	7512114550	21850	21850	21850	21850	0
180	20230613	172000	7512114550	21850	21850	21850	21850	0
181	20230613	171900	7512114550	21850	21850	21850	21850	0
182	20230613	171800	7512114550	21850	21850	21850	21850	37303
183	20230613	171700	7512114550	21850	21850	21850	21850	0
184	20230613	171600	7512114550	21850	21850	21850	21850	0
185	20230613	171500	7512114550	21850	21850	21850	21850	0
186	20230613	171400	7512114550	21850	21850	21850	21850	0
187	20230613	171300	7512114550	21850	21850	21850	21850	0
188	20230613	171200	7512114550	21850	21850	21850	21850	0
189	20230613	171100	7512114550	21850	21850	21850	21850	0
190	20230613	171000	7512114550	21850	21850	21850	21850	0
191	20230613	170900	7512114550	21850	21850	21850	21850	0
192	20230613	170800	7512114550	21850	21850	21850	21850	0
193	20230613	170700	7512114550	21850	21850	21850	21850	0
194	20230613	170600	7512114550	21850	21850	21850	21850	0
195	20230613	170500	7512114550	21850	21850	21850	21850	0
196	20230613	170400	7512114550	21850	21850	21850	21850	0
197	20230613	170300	7512114550	21850	21850	21850	21850	0
198	20230613	170200	7512114550	21850	21850	21850	21850	0
199	20230613	170100	7512114550	21850	21850	21850	21850	0
200	20230613	170000	7512114550	21850	21850	21850	21850	0
201	20230613	165900	7512114550	21850	21850	21850	21850	0
202	20230613	165800	7512114550	21850	21850	21850	21850	0
203	20230613	165700	7512114550	21850	21850	21850	21850	0
204	20230613	165600	7512114550	21850	21850	21850	21850	0
205	20230613	165500	7512114550	21850	21850	21850	21850	0
206	20230613	165400	7512114550	21850	21850	21850	21850	0
207	20230613	165300	7512114550	21850	21850	21850	21850	0
208	20230613	165200	7512114550	21850	21850	21850	21850	0
209	20230613	165100	7512114550	21850	21850	21850	21850	0
210	20230613	165000	7512114550	21850	21850	21850	21850	0
211	20230613	164900	7512114550	21850	21850	21850	21850	0
212	20230613	164800	7512114550	21850	21850	21850	21850	37303
213	20230613	164700	7512114550	21850	21850	21850	21850	0
214	20230613	164600	7512114550	21850	21850	21850	21850	0
215	20230613	164500	7512114550	21850	21850	21850	21850	0
216	20230613	164400	7512114550	21850	21850	21850	21850	0
217	20230613	164300	7512114550	21850	21850	21850	21850	0
218	20230613	164200	7512114550	21850	21850	21850	21850	0
219	20230613	164100	7512114550	21850	21850	21850	21850	0
220	20230613	164000	7512114550	21850	21850	21850	21850	0
221	20230613	163900	7512114550	21850	21850	21850	21850	0
222	20230613	163800	7512114550	21850	21850	21850	21850	0
223	20230613	163700	7512114550	21850	21850	21850	21850	0
224	20230613	163600	7512114550	21850	21850	21850	21850	0
225	20230613	163500	7512114550	21850	21850	21850	21850	0
226	20230613	163400	7512114550	21850	21850	21850	21850	0
227	20230613	163300	7512114550	21850	21850	21850	21850	0
228	20230613	163200	7512114550	21850	21850	21850	21850	0
229	20230613	163100	7512114550	21850	21850	21850	21850	0
230	20230613	163000	7512114550	21850	21850	21850	21850	0
231	20230613	162900	7512114550	21850	21850	21850	21850	0
232	20230613	162800	7512114550	21850	21850	21850	21850	0
233	20230613	162700	7512114550	21850	21850	21850	21850	0
234	20230613	162600	7512114550	21850	21850	21850	21850	0
235	20230613	162500	7512114550	21850	21850	21850	21850	0
236	20230613	162400	7512114550	21850	21850	21850	21850	0
237	20230613	162300	7512114550	21850	21850	21850	21850	0
238	20230613	162200	7512114550	21850	21850	21850	21850	0
239	20230613	162100	7512114550	21850	21850	21850	21850	0
240	20230613	162000	7512114550	21850	21850	21850	21850	0
241	20230613	161900	7512114550	21850	21850	21850	21850	0
242	20230613	161800	7512114550	21850	21850	21850	21850	37303
243	20230613	161700	7512114550	21850	21850	21850	21850	0
244	20230613	161600	7512114550	21850	21850	21850	21850	0
245	20230613	161500	7512114550	21850	21850	21850	21850	0
246	20230613	161400	7512114550	21850	21850	21850	21850	0
247	20230613	161300	7512114550	21850	21850	21850	21850	0
248	20230613	161200	7512114550	21850	21850	21850	21850	0
249	20230613	161100	7512114550	21850	21850	21850	21850	0
250	20230613	161000	7512114550	21850	21850	21850	21850	0
251	20230613	160900	7512114550	21850	21850	21850	21850	0
252	20230613	160800	7512114550	21850	21850	21850	21850	0
253	20230613	160700	7512114550	21850	21850	21850	21850	0
254	20230613	160600	7512114550	21850	21850	21850	21850	0
255	20230613	160500	7512114550	21850	21850	21850	21850	0
256	20230613	160400	7512114550	21850	21850	21850	21850	0
257	20230613	160300	7512114550	21850	21850	21850	21850	0
258	20230613	160200	7512114550	21850	21850	21850	21850	0
259	20230613	160100	7512114550	21850	21850	21850	21850	0
260	20230613	160000	7512114550	21850	21850	21850	21850	0
261	20230613	155900	7512114550	21850	21850	21850	21850	0
262	20230613	155800	7512114550	21850	21850	21850	21850	0
263	20230613	155700	7512114550	21850	21850	21850	21850	0
264	20230613	155600	7512114550	21850	21850	21850	21850	0
265	20230613	155500	7512114550	21850	21850	21850	21850	0
266	20230613	155400	7512114550	21850	21850	21850	21850	0
267	20230613	155300	7512114550	21850	21850	21850	21850	0
268	20230613	155200	7512114550	21850	21850	21850	21850	0
269	20230613	155100	7512114550	21850	21850	21850	21850	0
270	20230613	155000	7512114550	21850	21850	21850	21850	0
271	20230613	154900	7512114550	21850	21850	21850	21850	0
272	20230613	154800	7512114550	21850	21850	21850	21850	37303
273	20230613	154700	7512114550	21850	21850	21850	21850	0
274	20230613	154600	7512114550	21850	21850	21850	21850	0
275	20230613	154500	7512114550	21850	21850	21850	21850	0
276	20230613	154400	7512114550	21850	21850	21850	21850	0
277	20230613	154300	7512114550	21850	21850	21850	21850	0
278	20230613	154200	7512114550	21850	21850	21850	21850	0
279	20230613	154100	7512114550	21850	21850	21850	21850	0
280	20230613	154000	7512114550	21850	21850	21850	21850	0
281	20230613	153900	7512114550	21850	21850	21850	21850	0
282	20230613	153800	7512114550	21850	21850	21850	21850	0
283	20230613	153700	7512114550	21850	21850	21850	21850	0
284	20230613	153600	7512114550	21850	21850	21850	21850	0
285	20230613	153500	7512114550	21850	21850	21850	21850	0
286	20230613	153400	7512114550	21850	21850	21850	21850	0
287	20230613	153300	7512114550	21850	21850	21850	21850	0
288	20230613	153200	7512114550	21850	21850	21850	21850	0
289	20230613	153100	7512114550	21850	21850	21850	21850	0
290	20230613	153000	7512114550	21850	21850	21850	21850	37303
291	20230613	152900	6697044000	21750	21750	21750	21750	0
292	20230613	152800	6697044000	21750	21750	21750	21750	0
293	20230613	152700	6697044000	21750	21750	21750	21750	0
294	20230613	152600	6697044000	21750	21750	21750	21750	0
295	20230613	152500	6697044000	21750	21750	21750	21750	0
296	20230613	152400	6697044000	21750	21750	21750	21750	0
297	20230613	152300	6697044000	21750	21750	21750	21750	0
298	20230613	152200	6697044000	21750	21750	21750	21750	0
299	20230613	152100	6697044000	21750	21750	21750	21750	0
300	20230613	152000	6697044000	21750	21750	21750	21750	0
301	20230613	151900	6697044000	21750	21750	21750	21750	331
302	20230613	151800	6689844750	21750	21750	21750	21700	1020
303	20230613	151700	6667663300	21750	21700	21750	21650	1947
304	20230613	151600	6625374300	21700	21600	21700	21600	8247
305	20230613	151500	6446927750	21650	21650	21700	21650	4496
306	20230613	151400	6349589250	21700	21700	21700	21650	228
307	20230613	151300	6344652650	21700	21700	21700	21650	102
308	20230613	151200	6342443600	21700	21750	21750	21650	3302
309	20230613	151100	6270791800	21750	21750	21750	21700	179
310	20230613	151000	6266902600	21700	21700	21750	21700	142
311	20230613	150900	6263820600	21750	21700	21750	21700	69
312	20230613	150800	6262320550	21750	21700	21750	21700	114
313	20230613	150700	6259845700	21750	21700	21750	21700	110
314	20230613	150600	6257458350	21700	21700	21750	21700	121
315	20230613	150500	6254832600	21700	21700	21750	21700	109
316	20230613	150400	6252466550	21750	21750	21750	21700	158
317	20230613	150300	6249034850	21750	21700	21750	21700	204
318	20230613	150200	6244607750	21700	21700	21750	21700	16
319	20230613	150100	6244260250	21750	21700	21750	21700	102
320	20230613	150000	6242046250	21750	21700	21750	21700	106
321	20230613	145900	6239745700	21700	21700	21750	21700	315
322	20230613	145800	6232897050	21750	21700	21750	21700	1357
323	20230613	145700	6203387450	21700	21700	21750	21700	103
324	20230613	145600	6201152100	21700	21700	21750	21700	145
325	20230613	145500	6197999400	21750	21700	21750	21700	133
326	20230613	145400	6195112950	21750	21750	21750	21700	106
327	20230613	145300	6192812350	21750	21700	21750	21700	307
328	20230613	145200	6186139400	21750	21700	21750	21700	28
329	20230613	145100	6185531350	21750	21800	21800	21750	1596
330	20230613	145000	6150780950	21850	21850	21850	21800	440
331	20230613	144900	6141177700	21850	21800	21850	21800	1234
332	20230613	144800	6114241950	21850	21850	21900	21800	985
333	20230613	144700	6092715100	21850	21850	21900	21800	1538
334	20230613	144600	6059085700	21850	21750	21850	21750	1062
335	20230613	144500	6035911950	21850	21800	21850	21800	953
336	20230613	144400	6015093000	21800	21850	21850	21750	2366
337	20230613	144300	5963482700	21850	21800	21850	21800	989
338	20230613	144200	5941874300	21800	21800	21850	21700	1285
339	20230613	144100	5913850400	21750	21800	21850	21750	1788
340	20230613	144000	5874903250	21800	21800	21800	21750	629
341	20230613	143900	5861197900	21750	21750	21750	21700	363
342	20230613	143800	5853303550	21700	21700	21750	21700	588
343	20230613	143700	5840518950	21750	21750	21750	21700	216
344	20230613	143600	5835826000	21700	21750	21750	21700	524
345	20230613	143500	5824453600	21750	21700	21750	21700	102
346	20230613	143400	5822240150	21750	21700	21750	21700	191
347	20230613	143300	5818095150	21750	21750	21750	21700	313
348	20230613	143200	5811290300	21700	21700	21750	21700	188
349	20230613	143100	5807210650	21750	21750	21800	21700	1211
350	20230613	143000	5780927500	21800	21700	21800	21700	250
351	20230613	142900	5775493800	21700	21700	21750	21700	269
352	20230613	142800	5769645950	21750	21800	21800	21700	94
353	20230613	142700	5767601400	21750	21700	21750	21700	1229
354	20230613	142600	5740870850	21700	21700	21750	21700	23
355	20230613	142500	5740371500	21750	21750	21750	21700	148
356	20230613	142400	5737156700	21750	21750	21800	21750	415
357	20230613	142300	5728130400	21700	21700	21750	21700	415
358	20230613	142200	5719104400	21750	21700	21750	21700	189
359	20230613	142100	5715000600	21750	21750	21750	21700	112
360	20230613	142000	5712568850	21750	21700	21750	21700	203
361	20230613	141900	5708158800	21750	21750	21750	21700	45
362	20230613	141800	5707181950	21700	21750	21750	21700	254
363	20230613	141700	5701664350	21700	21750	21800	21700	814
364	20230613	141600	5683954000	21800	21750	21800	21750	26
365	20230613	141500	5683388150	21800	21800	21800	21750	361
366	20230613	141400	5675522500	21750	21700	21800	21700	748
367	20230613	141300	5659257450	21750	21700	21750	21700	23
368	20230613	141200	5658757600	21700	21650	21750	21650	703
369	20230613	141100	5643502200	21650	21650	21700	21650	366
370	20230613	141000	5635565150	21700	21650	21700	21650	53
371	20230613	140900	5634417300	21650	21700	21700	21650	114
372	20230613	140800	5631948450	21700	21700	21700	21700	271
373	20230613	140700	5626067750	21750	21650	21750	21650	1546
374	20230613	140600	5592487550	21700	21700	21700	21650	74
375	20230613	140500	5590881950	21700	21600	21700	21600	1169
376	20230613	140400	5565573150	21650	21600	21650	21600	188
377	20230613	140300	5561507100	21600	21650	21650	21600	306
378	20230613	140200	5554897200	21600	21650	21650	21600	272
379	20230613	140100	5549021700	21650	21650	21650	21600	249
380	20230613	140000	5543638350	21600	21600	21650	21600	154
381	20230613	135900	5540310950	21600	21600	21650	21600	927
382	20230613	135800	5520279250	21650	21600	21650	21600	525
383	20230613	135700	5508933700	21600	21600	21650	21600	397
384	20230613	135600	5500358200	21600	21650	21650	21600	380
385	20230613	135500	5492145800	21600	21600	21650	21600	572
386	20230613	135400	5479790100	21600	21600	21650	21600	540
387	20230613	135300	5468120600	21600	21600	21650	21600	458
388	20230613	135200	5458219950	21650	21600	21650	21600	560
389	20230613	135100	5446120150	21600	21650	21650	21600	556
390	20230613	135000	5434104300	21600	21650	21650	21600	233
391	20230613	134900	5429071200	21600	21650	21650	21600	1605
392	20230613	134800	5394349000	21600	21650	21650	21600	785
393	20230613	134700	5377387700	21600	21650	21650	21600	459
394	20230613	134600	5367458000	21650	21600	21700	21600	1003
395	20230613	134500	5345752000	21600	21600	21650	21600	1195
396	20230613	134400	5319911750	21600	21600	21650	21600	500
397	20230613	134300	5309111500	21600	21600	21650	21600	437
398	20230613	134200	5299669400	21600	21650	21650	21600	571
399	20230613	134100	5287331200	21600	21600	21650	21600	870
400	20230613	134000	5268525550	21600	21600	21650	21600	371
401	20230613	133900	5260506600	21600	21600	21650	21600	1043
402	20230613	133800	5237949800	21600	21600	21650	21600	580
403	20230613	133700	5225416700	21600	21650	21750	21600	3878
404	20230613	133600	5141411050	21650	21650	21650	21650	401
405	20230613	133500	5132729400	21650	21650	21700	21650	879
406	20230613	133400	5113693900	21650	21650	21700	21650	356
407	20230613	133300	5105985850	21650	21650	21700	21650	1554
408	20230613	133200	5072281600	21650	21650	21700	21650	2088
409	20230613	133100	5026999800	21650	21650	21700	21650	452
410	20230613	133000	5017213350	21650	21650	21700	21650	357
411	20230613	132900	5009483900	21650	21650	21700	21650	522
412	20230613	132800	4998182350	21650	21650	21700	21650	844
413	20230613	132700	4979904350	21650	21650	21700	21650	533
414	20230613	132600	4968364100	21650	21700	21750	21650	3563
415	20230613	132500	4891076750	21750	21750	21800	21750	1011
416	20230613	132400	4869082150	21800	21750	21800	21750	93
417	20230613	132300	4867058800	21750	21750	21800	21750	66
418	20230613	132200	4865620800	21800	21750	21800	21750	242
419	20230613	132100	4860351900	21750	21750	21800	21750	97
420	20230613	132000	4858241900	21800	21800	21800	21750	165
421	20230613	131900	4854645550	21800	21800	21800	21750	202
422	20230613	131800	4850246200	21800	21800	21800	21750	241
423	20230613	131700	4845002250	21800	21750	21800	21750	18
424	20230613	131600	4844610050	21800	21750	21800	21750	109
425	20230613	131500	4842238550	21800	21800	21800	21750	572
426	20230613	131400	4829773000	21750	21750	21800	21750	172
427	20230613	131300	4826031250	21750	21800	21800	21750	225
428	20230613	131200	4821130250	21750	21750	21800	21750	264
429	20230613	131100	4815379900	21800	21800	21800	21750	171
430	20230613	131000	4811659450	21800	21750	21800	21750	25
431	20230613	130900	4811115250	21800	21800	21800	21750	211
432	20230613	130800	4806521950	21750	21750	21800	21750	104
433	20230613	130700	4804259700	21800	21750	21800	21750	70
434	20230613	130600	4802736350	21750	21800	21800	21750	190
435	20230613	130500	4798598350	21750	21800	21800	21750	500
436	20230613	130400	4787723100	21800	21800	21800	21750	129
437	20230613	130300	4784912900	21750	21750	21800	21750	142
438	20230613	130200	4781823900	21800	21800	21800	21750	220
439	20230613	130100	4777032050	21800	21750	21800	21750	776
440	20230613	130000	4760150350	21750	21800	21800	21750	104
441	20230613	125900	4757883400	21800	21800	21800	21750	399
442	20230613	125800	4749191800	21800	21750	21800	21750	122
443	20230613	125700	4746536250	21750	21800	21800	21750	104
444	20230613	125600	4744269750	21800	21850	21850	21750	2237
445	20230613	125500	4695507150	21850	21850	21850	21800	109
446	20230613	125400	4693130250	21800	21850	21850	21800	2018
447	20230613	125300	4649037150	21800	21850	21850	21800	360
448	20230613	125200	4641176050	21850	21850	21850	21800	127
449	20230613	125100	4638407000	21850	21800	21850	21800	102
450	20230613	125000	4636183150	21800	21850	21850	21800	20
451	20230613	124900	4635746250	21850	21850	21850	21800	543
452	20230613	124800	4623885800	21850	21850	21850	21800	160
453	20230613	124700	4620396450	21850	21850	21850	21800	328
454	20230613	124600	4613229750	21850	21800	21900	21800	294
455	20230613	124500	4606806200	21800	21900	21900	21800	126
456	20230613	124400	4604053300	21850	21850	21850	21800	224
457	20230613	124300	4599159550	21850	21800	21900	21800	420
458	20230613	124200	4589986250	21800	21850	21900	21800	73
459	20230613	124100	4588389300	21850	21800	21850	21800	888
460	20230613	124000	4568988450	21800	21850	21850	21800	290
461	20230613	123900	4562656700	21800	21800	21800	21800	135
462	20230613	123800	4559713700	21850	21800	21850	21800	101
463	20230613	123700	4557511650	21850	21850	21850	21800	62
464	20230613	123600	4556158850	21800	22000	22000	21800	2807
465	20230613	123500	4494746250	22000	21850	22000	21850	2198
466	20230613	123400	4446567350	21850	21850	21900	21850	28
467	20230613	123300	4445954850	21850	21850	21900	21850	758
468	20230613	123200	4429386600	21900	21850	21900	21850	85
469	20230613	123100	4427529100	21900	21850	21900	21850	24
470	20230613	123000	4427004250	21850	21900	21900	21850	215
471	20230613	122900	4422301600	21850	21900	21900	21850	276
472	20230613	122800	4416263250	21850	21850	21900	21850	309
473	20230613	122700	4409510600	21850	21900	21900	21850	159
474	20230613	122600	4406029200	21900	21850	21900	21850	591
475	20230613	122500	4393115300	21850	21800	21850	21800	916
476	20230613	122400	4373105450	21850	21850	21850	21800	61
477	20230613	122300	4371772650	21850	21850	21850	21800	362
478	20230613	122200	4363867850	21800	21800	21850	21800	168
479	20230613	122100	4360204700	21850	21850	21850	21800	30
480	20230613	122000	4359549850	21800	21850	21850	21800	396
481	20230613	121900	4350901250	21800	21800	21850	21800	120
482	20230613	121800	4348284050	21800	21800	21850	21800	73
483	20230613	121700	4346691650	21800	21850	21850	21800	326
484	20230613	121600	4339572600	21850	21850	21850	21800	123
485	20230613	121500	4336889900	21800	21800	21850	21800	141
486	20230613	121400	4333815400	21800	21850	21850	21800	144
487	20230613	121300	4330669700	21850	21850	21850	21800	101
488	20230613	121200	4328466850	21850	21800	21850	21800	517
489	20230613	121100	4317192000	21800	21800	21800	21750	830
490	20230613	121000	4299121400	21750	21750	21800	21750	187
491	20230613	120900	4295049700	21800	21800	21800	21750	784
492	20230613	120800	4277962500	21800	21850	21850	21800	2716
493	20230613	120700	4218746750	21900	21900	21900	21850	249
494	20230613	120600	4213299600	21900	21850	21900	21850	227
495	20230613	120500	4208339050	21850	21800	21900	21800	441
496	20230613	120400	4198711850	21800	21850	21900	21800	381
497	20230613	120300	4190390050	21800	21850	21850	21800	135
498	20230613	120200	4187446200	21800	21800	21850	21800	147
499	20230613	120100	4184239000	21850	21850	21850	21800	144
500	20230613	120000	4181093250	21800	21850	21850	21800	133
501	20230613	115900	4178193150	21850	21800	21850	21800	216
502	20230613	115800	4173479100	21850	21800	21850	21800	231
503	20230613	115700	4168431800	21850	21850	21850	21800	296
504	20230613	115600	4161965800	21850	21900	21900	21850	1695
505	20230613	115500	4124927550	21900	21850	21900	21850	204
506	20230613	115400	4120464700	21900	21900	21900	21900	446
507	20230613	115300	4110697300	21900	21850	21900	21850	202
508	20230613	115200	4106278350	21900	21850	21900	21850	282
509	20230613	115100	4100108400	21900	21900	21900	21850	145
510	20230613	115000	4096933550	21900	21850	21900	21850	386
511	20230613	114900	4088491700	21900	21900	21900	21850	205
512	20230613	114800	4084006900	21850	21900	21900	21850	272
513	20230613	114700	4078052050	21900	21850	21900	21850	1887
514	20230613	114600	4036805200	21850	21800	21850	21800	359
515	20230613	114500	4028965800	21850	21850	21850	21800	803
516	20230613	114400	4011457500	21850	21800	21850	21800	372
517	20230613	114300	4003339050	21850	21850	21850	21800	195
518	20230613	114200	3999082350	21850	21800	21850	21800	311
519	20230613	114100	3992296800	21850	21800	21900	21800	3088
520	20230613	114000	3924818600	21850	21800	21850	21800	211
521	20230613	113900	3920213000	21850	21800	21850	21800	135
522	20230613	113800	3917267500	21850	21850	21850	21800	212
523	20230613	113700	3912636000	21850	21850	21850	21800	233
524	20230613	113600	3907550900	21800	21850	21850	21800	248
525	20230613	113500	3902137000	21850	21850	21850	21800	284
526	20230613	113400	3895936600	21850	21800	21850	21800	523
527	20230613	113300	3884520150	21850	21850	21850	21800	139
528	20230613	113200	3881487000	21850	21850	21850	21800	210
529	20230613	113100	3876903200	21850	21850	21850	21800	214
530	20230613	113000	3872227400	21800	21850	21850	21800	1251
531	20230613	112900	3844899750	21900	21900	21900	21850	295
532	20230613	112800	3838445550	21900	21900	21900	21850	1055
533	20230613	112700	3815342600	21850	21850	21900	21850	180
534	20230613	112600	3811406850	21900	21850	21900	21850	253
535	20230613	112500	3805873650	21900	21900	21900	21850	231
536	20230613	112400	3800816950	21850	21900	21900	21850	184
537	20230613	112300	3796793100	21900	21900	21900	21850	203
538	20230613	112200	3792352100	21850	21900	21900	21850	183
539	20230613	112100	3788347850	21850	21850	21900	21850	314
540	20230613	112000	3781477500	21900	21900	21900	21850	338
541	20230613	111900	3774086800	21900	21850	21900	21850	261
542	20230613	111800	3768377650	21900	21900	21900	21850	306
543	20230613	111700	3761677800	21900	21900	21900	21850	279
544	20230613	111600	3755572400	21900	21850	21900	21850	418
545	20230613	111500	3746433500	21850	21900	21900	21850	534
546	20230613	111400	3734752950	21900	21900	21950	21850	2089
547	20230613	111300	3689005100	21950	21950	21950	21900	194
548	20230613	111200	3684750900	21950	21950	21950	21950	2399
549	20230613	111100	3632092850	22000	22000	22000	21950	254
550	20230613	111000	3626512350	22000	22000	22000	21950	1607
551	20230613	110900	3591174600	21950	21950	22000	21950	166
552	20230613	110800	3587528150	22000	22000	22000	21950	384
553	20230613	110700	3579082350	22000	22000	22000	21950	343
554	20230613	110600	3571544000	22000	22000	22000	21950	238
555	20230613	110500	3566314250	22000	22000	22000	21950	218
556	20230613	110400	3561519850	21950	22000	22000	21950	282
557	20230613	110300	3555324000	21950	21950	22000	21950	164
558	20230613	110200	3551721550	22000	22000	22000	21950	241
559	20230613	110100	3546420250	21950	22000	22000	21950	283
560	20230613	110000	3540198400	21950	22000	22000	21950	197
561	20230613	105900	3535871050	22000	21900	22000	21900	727
562	20230613	105800	3519915550	21950	21950	21950	21900	157
563	20230613	105700	3516471000	21900	21950	21950	21900	238
564	20230613	105600	3511255600	21900	21900	21950	21900	605
565	20230613	105500	3497984350	21950	21900	21950	21900	284
566	20230613	105400	3491753200	21950	21950	21950	21900	1149
567	20230613	105300	3466582550	21950	22000	22000	21900	1251
568	20230613	105200	3439121850	21950	22000	22000	21950	459
569	20230613	105100	3429037500	21950	22000	22000	21950	232
570	20230613	105000	3423939750	22000	21950	22000	21950	400
571	20230613	104900	3415144550	22000	21950	22000	21900	401
572	20230613	104800	3406336900	21950	21950	22000	21950	404
573	20230613	104700	3397463950	21950	21850	22000	21850	1248
574	20230613	104600	3370101900	21900	21850	21900	21850	1303
575	20230613	104500	3341584300	21850	21900	21900	21850	3835
576	20230613	104400	3257786200	21900	22000	22050	21850	5530
577	20230613	104300	3136508200	22000	21900	22000	21850	359
578	20230613	104200	3128640450	21900	21850	21900	21800	437
579	20230613	104100	3119083000	21850	21850	21850	21800	603
580	20230613	104000	3105913300	21850	21850	21850	21800	393
581	20230613	103900	3097331800	21850	21850	21850	21800	1461
582	20230613	103800	3065473950	21850	21800	21850	21800	520
583	20230613	103700	3054132700	21850	21800	21850	21800	268
584	20230613	103600	3048284100	21850	21950	21950	21800	3220
585	20230613	103500	2978004250	21900	21900	21900	21900	1246
586	20230613	103400	2950716850	21900	22000	22000	21850	911
587	20230613	103300	2930752000	22000	21900	22000	21900	1065
588	20230613	103200	2907368800	21950	21900	21950	21900	449
589	20230613	103100	2897530550	21900	21900	21950	21900	504
590	20230613	103000	2886487250	21950	21950	21950	21900	216
591	20230613	102900	2881753550	21950	21900	21950	21900	570
592	20230613	102800	2869257700	21950	21950	22000	21900	167
593	20230613	102700	2865590450	21950	21950	22000	21950	668
594	20230613	102600	2850927700	22000	21950	22000	21950	389
595	20230613	102500	2842379400	21950	22000	22000	21950	1149
596	20230613	102400	2817153000	21950	22000	22000	21950	450
597	20230613	102300	2807257000	22000	21950	22000	21950	396
598	20230613	102200	2798551550	22000	22000	22000	22000	295
599	20230613	102100	2792061550	21950	21950	22000	21950	440
600	20230613	102000	2782401050	22000	22000	22000	21950	1312
601	20230613	101900	2753542650	21950	22000	22000	21950	183
602	20230613	101800	2749519450	22000	22100	22100	22000	4295
603	20230613	101700	2654967050	22100	22100	22100	22050	369
604	20230613	101600	2646818550	22100	22100	22100	22050	350
605	20230613	101500	2639084200	22100	22100	22100	22050	668
606	20230613	101400	2624327300	22100	22100	22100	22050	210
607	20230613	101300	2619691000	22100	22050	22100	22050	292
608	20230613	101200	2613242050	22100	22100	22100	22050	113
609	20230613	101100	2610747000	22100	22100	22100	22050	573
610	20230613	101000	2598100350	22100	22100	22100	22050	391
611	20230613	100900	2589473100	22050	22050	22050	22000	504
612	20230613	100800	2578361450	22050	22100	22100	22000	3355
613	20230613	100700	2504439050	22100	22150	22150	22050	4512
614	20230613	100600	2404742550	22100	22150	22150	22100	149
615	20230613	100500	2401444500	22150	22150	22150	22100	315
616	20230613	100400	2394472050	22100	22150	22150	22100	281
617	20230613	100300	2388256100	22150	22100	22150	22100	530
618	20230613	100200	2376524050	22150	22150	22150	22100	164
619	20230613	100100	2372893000	22150	22150	22150	22100	299
620	20230613	100000	2366276450	22100	22150	22150	22100	329
621	20230613	095900	2358998400	22100	22150	22150	22100	1351
622	20230613	095800	2329140650	22100	22150	22150	22100	1077
623	20230613	095700	2305289750	22200	22200	22200	22150	295
624	20230613	095600	2298747000	22150	22200	22200	22150	201
625	20230613	095500	2294288250	22200	22200	22250	22150	974
626	20230613	095400	2272670600	22250	22250	22250	22200	273
627	20230613	095300	2266603950	22200	22250	22300	22200	1297
628	20230613	095200	2237745600	22300	22300	22300	22250	479
629	20230613	095100	2227072750	22300	22350	22350	22300	2190
630	20230613	095000	2178231900	22350	22300	22350	22300	673
631	20230613	094900	2163202000	22300	22350	22350	22300	342
632	20230613	094800	2155563250	22300	22300	22350	22250	4214
633	20230613	094700	2061591200	22250	22250	22300	22250	4835
634	20230613	094600	1954000800	22250	22250	22250	22200	160
635	20230613	094500	1950441500	22200	22200	22250	22200	7089
636	20230613	094400	1792824100	22150	22200	22200	22150	353
637	20230613	094300	1784997200	22200	22250	22250	22200	876
638	20230613	094200	1765548450	22200	22200	22250	22200	211
639	20230613	094100	1760863400	22200	22200	22250	22150	1676
640	20230613	094000	1723683450	22200	22200	22250	22200	751
641	20230613	093900	1707010050	22250	22250	22250	22200	111
642	20230613	093800	1704540550	22200	22250	22300	22200	717
643	20230613	093700	1688595300	22300	22250	22300	22200	4686
644	20230613	093600	1584339150	22200	22200	22250	22200	838
645	20230613	093500	1565733650	22200	22150	22250	22150	3922
646	20230613	093400	1478669450	22200	22200	22200	22150	253
647	20230613	093300	1473061750	22200	22150	22200	22100	1743
648	20230613	093200	1434503800	22150	22200	22200	22150	860
649	20230613	093100	1415452450	22150	22200	22200	22150	4129
650	20230613	093000	1323838200	22150	22100	22200	22100	646
651	20230613	092900	1309532300	22150	22100	22150	22100	238
652	20230613	092800	1304262200	22150	22100	22150	22100	3746
653	20230613	092700	1221329900	22100	22100	22100	22050	770
654	20230613	092600	1204330950	22200	22200	22200	22100	876
655	20230613	092500	1184923200	22200	22100	22250	22100	758
656	20230613	092400	1168098250	22100	22100	22200	22050	3796
657	20230613	092300	1084047750	22100	22250	22250	22050	3164
658	20230613	092200	1013988050	22200	22150	22200	22100	3852
659	20230613	092100	928590050	22150	22100	22200	22100	3033
660	20230613	092000	861457650	22100	22150	22200	22100	3558
661	20230613	091900	782745150	22150	22150	22200	22100	3219
662	20230613	091800	711386450	22100	22050	22100	22000	1610
663	20230613	091700	675837250	22000	22200	22200	22000	3352
664	20230613	091600	601700100	22200	22050	22200	22000	4153
665	20230613	091500	509953100	22000	22100	22100	22000	279
666	20230613	091400	503805850	21950	22050	22100	21950	4369
667	20230613	091300	407459250	22050	21900	22050	21900	4997
668	20230613	091200	297892350	21900	21850	21900	21850	513
669	20230613	091100	286672100	21850	21900	21900	21800	1588
670	20230613	091000	251958450	21950	21800	21950	21750	1559
671	20230613	090900	217923500	21750	21800	21800	21750	242
672	20230613	090800	212652400	21800	21800	21800	21700	982
673	20230613	090700	191292550	21750	21600	21750	21600	992
674	20230613	090600	169798900	21600	21600	21600	21600	572
675	20230613	090500	157443700	21650	21650	21650	21600	1747
676	20230613	090400	119654600	21650	21800	21800	21650	2274
677	20230613	090300	70267000	21850	21800	21850	21800	129
678	20230613	090200	67453400	21800	21750	21850	21750	354
679	20230613	090100	59731900	21750	21700	21750	21650	1126
680	20230613	090000	35276100	21650	21700	21700	21650	1626