KissMeData/089980/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194400	1770677550	28550	28550	28550	28550	2389
3	20230626	194300	1770677550	28550	28550	28550	28550	0
4	20230626	194200	1770677550	28550	28550	28550	28550	0
5	20230626	194100	1770677550	28550	28550	28550	28550	0
6	20230626	194000	1770677550	28550	28550	28550	28550	0
7	20230626	193900	1770677550	28550	28550	28550	28550	0
8	20230626	193800	1770677550	28550	28550	28550	28550	0
9	20230626	193700	1770677550	28550	28550	28550	28550	0
10	20230626	193600	1770677550	28550	28550	28550	28550	0
11	20230626	193500	1770677550	28550	28550	28550	28550	0
12	20230626	193400	1770677550	28550	28550	28550	28550	0
13	20230626	193300	1770677550	28550	28550	28550	28550	0
14	20230626	193200	1770677550	28550	28550	28550	28550	0
15	20230626	193100	1770677550	28550	28550	28550	28550	0
16	20230626	193000	1770677550	28550	28550	28550	28550	0
17	20230626	192900	1770677550	28550	28550	28550	28550	0
18	20230626	192800	1770677550	28550	28550	28550	28550	0
19	20230626	192700	1770677550	28550	28550	28550	28550	0
20	20230626	192600	1770677550	28550	28550	28550	28550	0
21	20230626	192500	1770677550	28550	28550	28550	28550	0
22	20230626	192400	1770677550	28550	28550	28550	28550	0
23	20230626	192300	1770677550	28550	28550	28550	28550	0
24	20230626	192200	1770677550	28550	28550	28550	28550	0
25	20230626	192100	1770677550	28550	28550	28550	28550	0
26	20230626	192000	1770677550	28550	28550	28550	28550	0
27	20230626	191900	1770677550	28550	28550	28550	28550	0
28	20230626	191800	1770677550	28550	28550	28550	28550	0
29	20230626	191700	1770677550	28550	28550	28550	28550	0
30	20230626	191600	1770677550	28550	28550	28550	28550	0
31	20230626	191500	1770677550	28550	28550	28550	28550	0
32	20230626	191400	1770677550	28550	28550	28550	28550	2389
33	20230626	191300	1770677550	28550	28550	28550	28550	0
34	20230626	191200	1770677550	28550	28550	28550	28550	0
35	20230626	191100	1770677550	28550	28550	28550	28550	0
36	20230626	191000	1770677550	28550	28550	28550	28550	0
37	20230626	190900	1770677550	28550	28550	28550	28550	0
38	20230626	190800	1770677550	28550	28550	28550	28550	0
39	20230626	190700	1770677550	28550	28550	28550	28550	0
40	20230626	190600	1770677550	28550	28550	28550	28550	0
41	20230626	190500	1770677550	28550	28550	28550	28550	0
42	20230626	190400	1770677550	28550	28550	28550	28550	0
43	20230626	190300	1770677550	28550	28550	28550	28550	0
44	20230626	190200	1770677550	28550	28550	28550	28550	0
45	20230626	190100	1770677550	28550	28550	28550	28550	0
46	20230626	190000	1770677550	28550	28550	28550	28550	0
47	20230626	185900	1770677550	28550	28550	28550	28550	0
48	20230626	185800	1770677550	28550	28550	28550	28550	0
49	20230626	185700	1770677550	28550	28550	28550	28550	0
50	20230626	185600	1770677550	28550	28550	28550	28550	0
51	20230626	185500	1770677550	28550	28550	28550	28550	0
52	20230626	185400	1770677550	28550	28550	28550	28550	0
53	20230626	185300	1770677550	28550	28550	28550	28550	0
54	20230626	185200	1770677550	28550	28550	28550	28550	0
55	20230626	185100	1770677550	28550	28550	28550	28550	0
56	20230626	185000	1770677550	28550	28550	28550	28550	0
57	20230626	184900	1770677550	28550	28550	28550	28550	0
58	20230626	184800	1770677550	28550	28550	28550	28550	0
59	20230626	184700	1770677550	28550	28550	28550	28550	0
60	20230626	184600	1770677550	28550	28550	28550	28550	0
61	20230626	184500	1770677550	28550	28550	28550	28550	0
62	20230626	184400	1770677550	28550	28550	28550	28550	2389
63	20230626	184300	1770677550	28550	28550	28550	28550	0
64	20230626	184200	1770677550	28550	28550	28550	28550	0
65	20230626	184100	1770677550	28550	28550	28550	28550	0
66	20230626	184000	1770677550	28550	28550	28550	28550	0
67	20230626	183900	1770677550	28550	28550	28550	28550	0
68	20230626	183800	1770677550	28550	28550	28550	28550	0
69	20230626	183700	1770677550	28550	28550	28550	28550	0
70	20230626	183600	1770677550	28550	28550	28550	28550	0
71	20230626	183500	1770677550	28550	28550	28550	28550	0
72	20230626	183400	1770677550	28550	28550	28550	28550	0
73	20230626	183300	1770677550	28550	28550	28550	28550	0
74	20230626	183200	1770677550	28550	28550	28550	28550	0
75	20230626	183100	1770677550	28550	28550	28550	28550	0
76	20230626	183000	1770677550	28550	28550	28550	28550	0
77	20230626	182900	1770677550	28550	28550	28550	28550	0
78	20230626	182800	1770677550	28550	28550	28550	28550	0
79	20230626	182700	1770677550	28550	28550	28550	28550	0
80	20230626	182600	1770677550	28550	28550	28550	28550	0
81	20230626	182500	1770677550	28550	28550	28550	28550	0
82	20230626	182400	1770677550	28550	28550	28550	28550	0
83	20230626	182300	1770677550	28550	28550	28550	28550	0
84	20230626	182200	1770677550	28550	28550	28550	28550	0
85	20230626	182100	1770677550	28550	28550	28550	28550	0
86	20230626	182000	1770677550	28550	28550	28550	28550	0
87	20230626	181900	1770677550	28550	28550	28550	28550	0
88	20230626	181800	1770677550	28550	28550	28550	28550	0
89	20230626	181700	1770677550	28550	28550	28550	28550	0
90	20230626	181600	1770677550	28550	28550	28550	28550	0
91	20230626	181500	1770677550	28550	28550	28550	28550	0
92	20230626	181400	1770677550	28550	28550	28550	28550	2389
93	20230626	181300	1770677550	28550	28550	28550	28550	0
94	20230626	181200	1770677550	28550	28550	28550	28550	0
95	20230626	181100	1770677550	28550	28550	28550	28550	0
96	20230626	181000	1770677550	28550	28550	28550	28550	0
97	20230626	180900	1770677550	28550	28550	28550	28550	0
98	20230626	180800	1770677550	28550	28550	28550	28550	0
99	20230626	180700	1770677550	28550	28550	28550	28550	0
100	20230626	180600	1770677550	28550	28550	28550	28550	0
101	20230626	180500	1770677550	28550	28550	28550	28550	0
102	20230626	180400	1770677550	28550	28550	28550	28550	0
103	20230626	180300	1770677550	28550	28550	28550	28550	0
104	20230626	180200	1770677550	28550	28550	28550	28550	0
105	20230626	180100	1770677550	28550	28550	28550	28550	0
106	20230626	180000	1770677550	28550	28550	28550	28550	0
107	20230626	175900	1770677550	28550	28550	28550	28550	0
108	20230626	175800	1770677550	28550	28550	28550	28550	0
109	20230626	175700	1770677550	28550	28550	28550	28550	0
110	20230626	175600	1770677550	28550	28550	28550	28550	0
111	20230626	175500	1770677550	28550	28550	28550	28550	0
112	20230626	175400	1770677550	28550	28550	28550	28550	0
113	20230626	175300	1770677550	28550	28550	28550	28550	0
114	20230626	175200	1770677550	28550	28550	28550	28550	0
115	20230626	175100	1770677550	28550	28550	28550	28550	0
116	20230626	175000	1770677550	28550	28550	28550	28550	0
117	20230626	174900	1770677550	28550	28550	28550	28550	0
118	20230626	174800	1770677550	28550	28550	28550	28550	0
119	20230626	174700	1770677550	28550	28550	28550	28550	0
120	20230626	174600	1770677550	28550	28550	28550	28550	0
121	20230626	174500	1770677550	28550	28550	28550	28550	0
122	20230626	174400	1770677550	28550	28550	28550	28550	2389
123	20230626	174300	1770677550	28550	28550	28550	28550	0
124	20230626	174200	1770677550	28550	28550	28550	28550	0
125	20230626	174100	1770677550	28550	28550	28550	28550	0
126	20230626	174000	1770677550	28550	28550	28550	28550	0
127	20230626	173900	1770677550	28550	28550	28550	28550	0
128	20230626	173800	1770677550	28550	28550	28550	28550	0
129	20230626	173700	1770677550	28550	28550	28550	28550	0
130	20230626	173600	1770677550	28550	28550	28550	28550	0
131	20230626	173500	1770677550	28550	28550	28550	28550	0
132	20230626	173400	1770677550	28550	28550	28550	28550	0
133	20230626	173300	1770677550	28550	28550	28550	28550	0
134	20230626	173200	1770677550	28550	28550	28550	28550	0
135	20230626	173100	1770677550	28550	28550	28550	28550	0
136	20230626	173000	1770677550	28550	28550	28550	28550	0
137	20230626	172900	1770677550	28550	28550	28550	28550	0
138	20230626	172800	1770677550	28550	28550	28550	28550	0
139	20230626	172700	1770677550	28550	28550	28550	28550	0
140	20230626	172600	1770677550	28550	28550	28550	28550	0
141	20230626	172500	1770677550	28550	28550	28550	28550	0
142	20230626	172400	1770677550	28550	28550	28550	28550	0
143	20230626	172300	1770677550	28550	28550	28550	28550	0
144	20230626	172200	1770677550	28550	28550	28550	28550	0
145	20230626	172100	1770677550	28550	28550	28550	28550	0
146	20230626	172000	1770677550	28550	28550	28550	28550	0
147	20230626	171900	1770677550	28550	28550	28550	28550	0
148	20230626	171800	1770677550	28550	28550	28550	28550	0
149	20230626	171700	1770677550	28550	28550	28550	28550	0
150	20230626	171600	1770677550	28550	28550	28550	28550	0
151	20230626	171500	1770677550	28550	28550	28550	28550	0
152	20230626	171400	1770677550	28550	28550	28550	28550	2389
153	20230626	171300	1770677550	28550	28550	28550	28550	0
154	20230626	171200	1770677550	28550	28550	28550	28550	0
155	20230626	171100	1770677550	28550	28550	28550	28550	0
156	20230626	171000	1770677550	28550	28550	28550	28550	0
157	20230626	170900	1770677550	28550	28550	28550	28550	0
158	20230626	170800	1770677550	28550	28550	28550	28550	0
159	20230626	170700	1770677550	28550	28550	28550	28550	0
160	20230626	170600	1770677550	28550	28550	28550	28550	0
161	20230626	170500	1770677550	28550	28550	28550	28550	0
162	20230626	170400	1770677550	28550	28550	28550	28550	0
163	20230626	170300	1770677550	28550	28550	28550	28550	0
164	20230626	170200	1770677550	28550	28550	28550	28550	0
165	20230626	170100	1770677550	28550	28550	28550	28550	0
166	20230626	170000	1770677550	28550	28550	28550	28550	0
167	20230626	165900	1770677550	28550	28550	28550	28550	0
168	20230626	165800	1770677550	28550	28550	28550	28550	0
169	20230626	165700	1770677550	28550	28550	28550	28550	0
170	20230626	165600	1770677550	28550	28550	28550	28550	0
171	20230626	165500	1770677550	28550	28550	28550	28550	0
172	20230626	165400	1770677550	28550	28550	28550	28550	0
173	20230626	165300	1770677550	28550	28550	28550	28550	0
174	20230626	165200	1770677550	28550	28550	28550	28550	0
175	20230626	165100	1770677550	28550	28550	28550	28550	0
176	20230626	165000	1770677550	28550	28550	28550	28550	0
177	20230626	164900	1770677550	28550	28550	28550	28550	0
178	20230626	164800	1770677550	28550	28550	28550	28550	0
179	20230626	164700	1770677550	28550	28550	28550	28550	0
180	20230626	164600	1770677550	28550	28550	28550	28550	0
181	20230626	164500	1770677550	28550	28550	28550	28550	0
182	20230626	164400	1770677550	28550	28550	28550	28550	2389
183	20230626	164300	1770677550	28550	28550	28550	28550	0
184	20230626	164200	1770677550	28550	28550	28550	28550	0
185	20230626	164100	1770677550	28550	28550	28550	28550	0
186	20230626	164000	1770677550	28550	28550	28550	28550	0
187	20230626	163900	1770677550	28550	28550	28550	28550	0
188	20230626	163800	1770677550	28550	28550	28550	28550	0
189	20230626	163700	1770677550	28550	28550	28550	28550	0
190	20230626	163600	1770677550	28550	28550	28550	28550	0
191	20230626	163500	1770677550	28550	28550	28550	28550	0
192	20230626	163400	1770677550	28550	28550	28550	28550	0
193	20230626	163300	1770677550	28550	28550	28550	28550	0
194	20230626	163200	1770677550	28550	28550	28550	28550	0
195	20230626	163100	1770677550	28550	28550	28550	28550	0
196	20230626	163000	1770677550	28550	28550	28550	28550	0
197	20230626	162900	1770677550	28550	28550	28550	28550	0
198	20230626	162800	1770677550	28550	28550	28550	28550	0
199	20230626	162700	1770677550	28550	28550	28550	28550	0
200	20230626	162600	1770677550	28550	28550	28550	28550	0
201	20230626	162500	1770677550	28550	28550	28550	28550	0
202	20230626	162400	1770677550	28550	28550	28550	28550	0
203	20230626	162300	1770677550	28550	28550	28550	28550	0
204	20230626	162200	1770677550	28550	28550	28550	28550	0
205	20230626	162100	1770677550	28550	28550	28550	28550	0
206	20230626	162000	1770677550	28550	28550	28550	28550	0
207	20230626	161900	1770677550	28550	28550	28550	28550	0
208	20230626	161800	1770677550	28550	28550	28550	28550	0
209	20230626	161700	1770677550	28550	28550	28550	28550	0
210	20230626	161600	1770677550	28550	28550	28550	28550	0
211	20230626	161500	1770677550	28550	28550	28550	28550	0
212	20230626	161400	1770677550	28550	28550	28550	28550	2389
213	20230626	161300	1770677550	28550	28550	28550	28550	0
214	20230626	161200	1770677550	28550	28550	28550	28550	0
215	20230626	161100	1770677550	28550	28550	28550	28550	0
216	20230626	161000	1770677550	28550	28550	28550	28550	0
217	20230626	160900	1770677550	28550	28550	28550	28550	0
218	20230626	160800	1770677550	28550	28550	28550	28550	0
219	20230626	160700	1770677550	28550	28550	28550	28550	0
220	20230626	160600	1770677550	28550	28550	28550	28550	0
221	20230626	160500	1770677550	28550	28550	28550	28550	0
222	20230626	160400	1770677550	28550	28550	28550	28550	0
223	20230626	160300	1770677550	28550	28550	28550	28550	0
224	20230626	160200	1770677550	28550	28550	28550	28550	0
225	20230626	160100	1770677550	28550	28550	28550	28550	0
226	20230626	160000	1770677550	28550	28550	28550	28550	0
227	20230626	155900	1770677550	28550	28550	28550	28550	0
228	20230626	155800	1770677550	28550	28550	28550	28550	0
229	20230626	155700	1770677550	28550	28550	28550	28550	0
230	20230626	155600	1770677550	28550	28550	28550	28550	0
231	20230626	155500	1770677550	28550	28550	28550	28550	0
232	20230626	155400	1770677550	28550	28550	28550	28550	0
233	20230626	155300	1770677550	28550	28550	28550	28550	0
234	20230626	155200	1770677550	28550	28550	28550	28550	0
235	20230626	155100	1770677550	28550	28550	28550	28550	0
236	20230626	155000	1770677550	28550	28550	28550	28550	0
237	20230626	154900	1770677550	28550	28550	28550	28550	0
238	20230626	154800	1770677550	28550	28550	28550	28550	0
239	20230626	154700	1770677550	28550	28550	28550	28550	0
240	20230626	154600	1770677550	28550	28550	28550	28550	0
241	20230626	154500	1770677550	28550	28550	28550	28550	0
242	20230626	154400	1770677550	28550	28550	28550	28550	2389
243	20230626	154300	1770677550	28550	28550	28550	28550	0
244	20230626	154200	1770677550	28550	28550	28550	28550	0
245	20230626	154100	1770677550	28550	28550	28550	28550	0
246	20230626	154000	1770677550	28550	28550	28550	28550	0
247	20230626	153900	1770677550	28550	28550	28550	28550	0
248	20230626	153800	1770677550	28550	28550	28550	28550	0
249	20230626	153700	1770677550	28550	28550	28550	28550	0
250	20230626	153600	1770677550	28550	28550	28550	28550	0
251	20230626	153500	1770677550	28550	28550	28550	28550	0
252	20230626	153400	1770677550	28550	28550	28550	28550	0
253	20230626	153300	1770677550	28550	28550	28550	28550	0
254	20230626	153200	1770677550	28550	28550	28550	28550	0
255	20230626	153100	1770677550	28550	28550	28550	28550	0
256	20230626	153000	1770677550	28550	28550	28550	28550	2389
257	20230626	152900	1702471600	28600	28600	28600	28600	0
258	20230626	152800	1702471600	28600	28600	28600	28600	0
259	20230626	152700	1702471600	28600	28600	28600	28600	0
260	20230626	152600	1702471600	28600	28600	28600	28600	0
261	20230626	152500	1702471600	28600	28600	28600	28600	0
262	20230626	152400	1702471600	28600	28600	28600	28600	0
263	20230626	152300	1702471600	28600	28600	28600	28600	0
264	20230626	152200	1702471600	28600	28600	28600	28600	0
265	20230626	152100	1702471600	28600	28600	28600	28600	0
266	20230626	152000	1702471600	28600	28600	28600	28600	0
267	20230626	151900	1702471600	28600	28650	28650	28550	1032
268	20230626	151800	1672977200	28650	28600	28650	28600	275
269	20230626	151700	1665102650	28650	28650	28650	28600	386
270	20230626	151600	1654044050	28650	28650	28650	28650	109
271	20230626	151500	1650921200	28650	28650	28650	28650	64
272	20230626	151400	1649087600	28650	28650	28650	28650	1
273	20230626	151300	1649058950	28650	28650	28650	28650	2
274	20230626	151200	1649001650	28650	28600	28650	28600	224
275	20230626	151100	1642594050	28600	28650	28650	28600	118
276	20230626	151000	1639215350	28650	28600	28650	28600	15
277	20230626	150900	1638785650	28600	28650	28650	28600	83
278	20230626	150800	1636411700	28650	28600	28650	28550	405
279	20230626	150700	1624829900	28600	28600	28600	28600	70
280	20230626	150600	1622827900	28600	28600	28600	28600	443
281	20230626	150500	1610158100	28600	28600	28600	28600	183
282	20230626	150400	1604924300	28650	28650	28650	28650	0
283	20230626	150300	1604924300	28650	28650	28650	28650	11
284	20230626	150200	1604609150	28650	28600	28650	28600	53
285	20230626	150100	1603093250	28650	28650	28650	28650	0
286	20230626	150000	1603093250	28650	28650	28650	28600	136
287	20230626	145900	1599200650	28650	28650	28650	28650	32
288	20230626	145800	1598283850	28650	28650	28650	28650	15
289	20230626	145700	1597854100	28600	28650	28650	28600	55
290	20230626	145600	1596280450	28650	28650	28650	28650	7
291	20230626	145500	1596079900	28650	28650	28650	28650	224
292	20230626	145400	1589662300	28650	28650	28650	28650	33
293	20230626	145300	1588716850	28650	28650	28650	28650	30
294	20230626	145200	1587857350	28650	28700	28700	28600	2418
295	20230626	145100	1518670400	28700	28700	28700	28700	1
296	20230626	145000	1518641700	28700	28700	28700	28700	8
297	20230626	144900	1518412100	28650	28650	28650	28650	4
298	20230626	144800	1518297500	28650	28650	28650	28650	236
299	20230626	144700	1511536100	28650	28650	28650	28650	1
300	20230626	144600	1511507450	28650	28650	28650	28650	65
301	20230626	144500	1509645200	28650	28650	28650	28650	200
302	20230626	144400	1503915200	28650	28650	28650	28650	11
303	20230626	144300	1503600050	28650	28650	28650	28650	103
304	20230626	144200	1500649100	28650	28650	28650	28650	166
305	20230626	144100	1495893200	28650	28650	28650	28650	0
306	20230626	144000	1495893200	28650	28700	28700	28650	64
307	20230626	143900	1494059550	28700	28700	28700	28700	40
308	20230626	143800	1492911550	28700	28700	28700	28700	1
309	20230626	143700	1492882850	28700	28700	28700	28700	1
310	20230626	143600	1492854150	28700	28700	28700	28700	19
311	20230626	143500	1492308850	28700	28700	28700	28700	3
312	20230626	143400	1492222750	28700	28650	28700	28600	363
313	20230626	143300	1481811900	28650	28650	28650	28650	116
314	20230626	143200	1478488500	28650	28700	28700	28650	8
315	20230626	143100	1478259250	28700	28700	28700	28700	20
316	20230626	143000	1477685250	28650	28650	28650	28650	8
317	20230626	142900	1477456050	28650	28650	28650	28650	84
318	20230626	142800	1475049450	28650	28650	28650	28650	17
319	20230626	142700	1474562400	28650	28650	28650	28650	0
320	20230626	142600	1474562400	28650	28650	28650	28650	1
321	20230626	142500	1474533750	28650	28650	28650	28650	107
322	20230626	142400	1471468200	28650	28650	28650	28650	1
323	20230626	142300	1471439550	28650	28700	28700	28650	2
324	20230626	142200	1471382200	28700	28700	28700	28700	1
325	20230626	142100	1471353500	28700	28700	28700	28700	5
326	20230626	142000	1471210000	28650	28650	28650	28650	115
327	20230626	141900	1467915250	28650	28650	28650	28650	20
328	20230626	141800	1467342250	28650	28650	28650	28650	1
329	20230626	141700	1467313600	28650	28650	28650	28650	3
330	20230626	141600	1467227650	28650	28650	28650	28650	5
331	20230626	141500	1467084400	28600	28600	28600	28600	0
332	20230626	141400	1467084400	28600	28650	28650	28600	62
333	20230626	141300	1465308150	28650	28700	28700	28650	13
334	20230626	141200	1464935300	28700	28700	28700	28700	0
335	20230626	141100	1464935300	28700	28700	28700	28700	7
336	20230626	141000	1464734400	28700	28700	28700	28700	3
337	20230626	140900	1464648300	28700	28700	28700	28700	72
338	20230626	140800	1462581900	28650	28700	28700	28650	22
339	20230626	140700	1461951550	28700	28700	28700	28700	11
340	20230626	140600	1461635850	28700	28650	28700	28650	181
341	20230626	140500	1456449800	28600	28600	28600	28600	5
342	20230626	140400	1456306800	28600	28600	28600	28600	141
343	20230626	140300	1452274200	28550	28600	28600	28550	61
344	20230626	140200	1450532100	28600	28550	28600	28550	146
345	20230626	140100	1446362400	28600	28600	28600	28600	0
346	20230626	140000	1446362400	28600	28600	28600	28600	17
347	20230626	135900	1445876200	28600	28600	28600	28600	49
348	20230626	135800	1444474800	28600	28600	28600	28600	72
349	20230626	135700	1442415600	28600	28600	28600	28600	25
350	20230626	135600	1441700600	28600	28650	28650	28550	2014
351	20230626	135500	1384166600	28650	28650	28650	28650	50
352	20230626	135400	1382734100	28650	28700	28700	28650	89
353	20230626	135300	1380183250	28700	28700	28700	28700	8
354	20230626	135200	1379953650	28700	28700	28700	28700	38
355	20230626	135100	1378863050	28700	28700	28700	28700	0
356	20230626	135000	1378863050	28700	28700	28700	28700	62
357	20230626	134900	1377083650	28700	28700	28700	28700	149
358	20230626	134800	1372807350	28650	28650	28650	28650	40
359	20230626	134700	1371661350	28650	28650	28650	28650	61
360	20230626	134600	1369913700	28650	28650	28650	28650	158
361	20230626	134500	1365387000	28650	28650	28650	28650	0
362	20230626	134400	1365387000	28650	28650	28650	28650	2
363	20230626	134300	1365329700	28700	28700	28700	28700	0
364	20230626	134200	1365329700	28700	28700	28700	28700	5
365	20230626	134100	1365186200	28700	28700	28700	28700	0
366	20230626	134000	1365186200	28700	28700	28700	28700	1
367	20230626	133900	1365157500	28650	28600	28650	28600	604
368	20230626	133800	1347880950	28550	28550	28550	28550	0
369	20230626	133700	1347880950	28550	28600	28600	28550	85
370	20230626	133600	1345453950	28550	28550	28550	28550	0
371	20230626	133500	1345453950	28550	28550	28550	28550	59
372	20230626	133400	1343769500	28600	28600	28600	28600	20
373	20230626	133300	1343197500	28600	28600	28600	28600	2
374	20230626	133200	1343140300	28600	28650	28650	28550	817
375	20230626	133100	1319786550	28700	28700	28700	28700	1
376	20230626	133000	1319757850	28700	28700	28700	28700	7
377	20230626	132900	1319556950	28650	28650	28700	28650	1148
378	20230626	132800	1286665900	28700	28700	28700	28700	3
379	20230626	132700	1286579800	28700	28700	28700	28700	0
380	20230626	132600	1286579800	28700	28700	28700	28700	10
381	20230626	132500	1286292800	28700	28700	28700	28700	0
382	20230626	132400	1286292800	28700	28700	28700	28700	4
383	20230626	132300	1286178000	28700	28700	28700	28700	1
384	20230626	132200	1286149300	28650	28650	28650	28650	0
385	20230626	132100	1286149300	28650	28650	28650	28650	4
386	20230626	132000	1286034700	28700	28700	28700	28700	0
387	20230626	131900	1286034700	28700	28700	28700	28700	1
388	20230626	131800	1286006000	28650	28700	28700	28650	45
389	20230626	131700	1284715000	28700	28700	28700	28700	5
390	20230626	131600	1284571500	28700	28700	28700	28700	101
391	20230626	131500	1281672800	28700	28700	28700	28700	26
392	20230626	131400	1280926600	28650	28650	28650	28650	0
393	20230626	131300	1280926600	28650	28700	28700	28650	4
394	20230626	131200	1280811950	28650	28650	28650	28650	0
395	20230626	131100	1280811950	28650	28650	28650	28650	0
396	20230626	131000	1280811950	28650	28650	28650	28650	15
397	20230626	130900	1280382200	28700	28700	28700	28700	23
398	20230626	130800	1279722100	28700	28700	28700	28700	11
399	20230626	130700	1279406400	28700	28700	28700	28700	1
400	20230626	130600	1279377700	28700	28700	28700	28700	66
401	20230626	130500	1277483500	28700	28700	28700	28700	0
402	20230626	130400	1277483500	28700	28700	28700	28700	1
403	20230626	130300	1277454800	28700	28700	28700	28700	46
404	20230626	130200	1276134600	28700	28700	28700	28700	0
405	20230626	130100	1276134600	28700	28700	28700	28700	15
406	20230626	130000	1275704100	28700	28700	28700	28700	6
407	20230626	125900	1275531900	28700	28700	28700	28700	28
408	20230626	125800	1274728300	28650	28650	28650	28650	0
409	20230626	125700	1274728300	28650	28650	28650	28650	39
410	20230626	125600	1273610950	28650	28700	28700	28650	24
411	20230626	125500	1272923100	28700	28700	28700	28700	1
412	20230626	125400	1272894400	28700	28700	28700	28700	1
413	20230626	125300	1272865700	28700	28700	28700	28700	2
414	20230626	125200	1272808300	28700	28700	28700	28700	52
415	20230626	125100	1271315900	28700	28650	28700	28650	196
416	20230626	125000	1265698700	28550	28600	28600	28550	9
417	20230626	124900	1265441500	28650	28550	28650	28550	34
418	20230626	124800	1264470300	28550	28550	28550	28550	3
419	20230626	124700	1264384650	28550	28550	28550	28550	138
420	20230626	124600	1260444750	28550	28650	28650	28500	2639
421	20230626	124500	1185177250	28650	28600	28650	28550	203
422	20230626	124400	1179370550	28550	28600	28600	28550	200
423	20230626	124300	1173659850	28600	28600	28600	28600	15
424	20230626	124200	1173230850	28600	28600	28600	28600	9
425	20230626	124100	1172973450	28600	28600	28600	28600	8
426	20230626	124000	1172744650	28600	28600	28600	28600	15
427	20230626	123900	1172315650	28550	28550	28550	28550	140
428	20230626	123800	1168318650	28550	28600	28600	28550	100
429	20230626	123700	1165458750	28600	28600	28600	28600	0
430	20230626	123600	1165458750	28600	28600	28600	28600	36
431	20230626	123500	1164429150	28600	28600	28600	28600	0
432	20230626	123400	1164429150	28600	28600	28600	28600	0
433	20230626	123300	1164429150	28600	28650	28650	28600	24
434	20230626	123200	1163741850	28600	28600	28600	28600	274
435	20230626	123100	1155905450	28600	28600	28600	28600	23
436	20230626	123000	1155247650	28550	28600	28600	28550	14
437	20230626	122900	1154847400	28600	28550	28600	28500	27
438	20230626	122800	1154076400	28550	28550	28600	28500	30
439	20230626	122700	1153220800	28550	28550	28550	28550	3
440	20230626	122600	1153135150	28550	28550	28550	28550	532
441	20230626	122500	1137946550	28550	28550	28600	28550	950
442	20230626	122400	1110823700	28550	28550	28600	28550	40
443	20230626	122300	1109681450	28550	28550	28550	28550	380
444	20230626	122200	1098832450	28600	28650	28650	28600	1400
445	20230626	122100	1058791300	28700	28700	28700	28700	0
446	20230626	122000	1058791300	28700	28700	28700	28700	6
447	20230626	121900	1058619100	28700	28700	28700	28700	1
448	20230626	121800	1058590400	28700	28650	28700	28650	213
449	20230626	121700	1052485550	28700	28700	28700	28700	6
450	20230626	121600	1052313350	28700	28700	28700	28700	20
451	20230626	121500	1051739350	28650	28650	28650	28650	337
452	20230626	121400	1042084300	28650	28650	28650	28650	70
453	20230626	121300	1040078800	28650	28650	28650	28650	412
454	20230626	121200	1028275000	28650	28650	28650	28650	221
455	20230626	121100	1021943350	28600	28600	28600	28600	79
456	20230626	121000	1019683950	28600	28600	28600	28600	71
457	20230626	120900	1017653350	28600	28600	28600	28600	200
458	20230626	120800	1011933350	28650	28600	28650	28600	48
459	20230626	120700	1010558400	28650	28650	28650	28650	20
460	20230626	120600	1009985400	28650	28650	28650	28650	5
461	20230626	120500	1009842150	28600	28650	28650	28600	301
462	20230626	120400	1001233400	28600	28650	28650	28600	14
463	20230626	120300	1000832800	28650	28600	28650	28600	135
464	20230626	120200	996971750	28600	28600	28600	28600	156
465	20230626	120100	992510150	28650	28650	28650	28650	52
466	20230626	120000	991020350	28600	28600	28650	28600	19
467	20230626	115900	990476100	28650	28650	28650	28650	27
468	20230626	115800	989702550	28650	28650	28650	28650	81
469	20230626	115700	987381900	28650	28700	28700	28600	1205
470	20230626	115600	952900650	28650	28700	28700	28650	69
471	20230626	115500	950921100	28700	28700	28750	28700	1032
472	20230626	115400	921302650	28700	28700	28700	28700	32
473	20230626	115300	920384250	28700	28700	28700	28700	1
474	20230626	115200	920355550	28750	28750	28750	28750	1
475	20230626	115100	920326800	28750	28750	28750	28750	5
476	20230626	115000	920183050	28750	28750	28750	28750	12
477	20230626	114900	919838050	28750	28750	28750	28750	10
478	20230626	114800	919550550	28750	28750	28750	28750	360
479	20230626	114700	909200550	28750	28800	28800	28750	38
480	20230626	114600	908106850	28750	28750	28750	28750	0
481	20230626	114500	908106850	28750	28750	28750	28750	0
482	20230626	114400	908106850	28750	28750	28750	28750	5
483	20230626	114300	907963100	28800	28800	28800	28800	0
484	20230626	114200	907963100	28800	28800	28800	28800	3
485	20230626	114100	907876700	28800	28800	28800	28800	5
486	20230626	114000	907732700	28800	28800	28800	28800	62
487	20230626	113900	905947100	28750	28750	28750	28750	0
488	20230626	113800	905947100	28750	28750	28750	28750	52
489	20230626	113700	904452100	28750	28750	28750	28750	0
490	20230626	113600	904452100	28750	28750	28750	28750	18
491	20230626	113500	903934600	28800	28800	28800	28750	20
492	20230626	113400	903358950	28800	28800	28800	28800	0
493	20230626	113300	903358950	28800	28750	28800	28750	29
494	20230626	113200	902524650	28750	28750	28750	28750	370
495	20230626	113100	891887150	28750	28750	28750	28750	4
496	20230626	113000	891772150	28750	28750	28750	28750	42
497	20230626	112900	890564650	28750	28750	28750	28750	11
498	20230626	112800	890248400	28750	28750	28750	28750	241
499	20230626	112700	883319650	28750	28750	28750	28750	228
500	20230626	112600	876764650	28750	28750	28750	28750	0
501	20230626	112500	876764650	28750	28750	28800	28750	207
502	20230626	112400	870813100	28800	28800	28800	28800	74
503	20230626	112300	868681900	28800	28800	28800	28800	0
504	20230626	112200	868681900	28800	28800	28800	28800	1
505	20230626	112100	868653100	28800	28800	28800	28800	70
506	20230626	112000	866637100	28800	28800	28800	28800	1
507	20230626	111900	866608300	28750	28750	28750	28750	0
508	20230626	111800	866608300	28750	28750	28750	28750	6
509	20230626	111700	866435800	28750	28750	28750	28750	5
510	20230626	111600	866292050	28800	28800	28800	28800	86
511	20230626	111500	863815250	28750	28800	28800	28750	300
512	20230626	111400	855189750	28800	28750	28800	28750	551
513	20230626	111300	839333450	28750	28900	28900	28750	1046
514	20230626	111200	809207850	28900	28900	28900	28900	606
515	20230626	111100	791694450	28900	28900	28900	28900	0
516	20230626	111000	791694450	28900	28900	28900	28900	0
517	20230626	110900	791694450	28900	28900	28900	28900	0
518	20230626	110800	791694450	28900	28900	28900	28900	0
519	20230626	110700	791694450	28900	28900	28900	28900	0
520	20230626	110600	791694450	28900	28900	28900	28900	32
521	20230626	110500	790769650	28900	28950	28950	28900	62
522	20230626	110400	788976750	28950	28950	28950	28950	53
523	20230626	110300	787442400	28950	28950	28950	28950	0
524	20230626	110200	787442400	28950	28950	28950	28950	0
525	20230626	110100	787442400	28950	28950	28950	28950	1
526	20230626	110000	787413450	28950	28950	28950	28850	33
527	20230626	105900	786461100	28900	28900	28900	28900	0
528	20230626	105800	786461100	28900	28900	28900	28900	101
529	20230626	105700	783542200	28950	28850	29000	28850	36
530	20230626	105600	782502350	28850	28850	28850	28850	21
531	20230626	105500	781896500	28850	28850	28950	28850	386
532	20230626	105400	770759250	28950	28950	28950	28950	1
533	20230626	105300	770730300	28950	28950	28950	28950	10
534	20230626	105200	770440800	28850	28850	28850	28850	0
535	20230626	105100	770440800	28850	28900	28900	28850	64
536	20230626	105000	768592850	28900	28900	28950	28900	84
537	20230626	104900	766165200	28900	28900	28900	28900	30
538	20230626	104800	765298200	28950	28950	28950	28950	252
539	20230626	104700	758002800	28950	28950	28950	28950	82
540	20230626	104600	755628900	28950	29000	29000	28950	371
541	20230626	104500	744879050	29000	28950	29000	28950	11
542	20230626	104400	744560550	28950	28900	28950	28900	215
543	20230626	104300	738343950	28900	28900	28900	28900	0
544	20230626	104200	738343950	28900	28950	28950	28900	254
545	20230626	104100	730998500	28950	28950	28950	28950	69
546	20230626	104000	729000950	29000	29000	29000	28950	160
547	20230626	103900	724364400	29000	28850	29000	28850	1409
548	20230626	103800	683659950	28850	28850	28850	28850	64
549	20230626	103700	681813550	28850	28850	28850	28850	26
550	20230626	103600	681063450	28850	28850	28850	28850	0
551	20230626	103500	681063450	28850	28850	28850	28850	31
552	20230626	103400	680169100	28800	28850	28850	28800	8
553	20230626	103300	679938650	28800	28800	28800	28800	0
554	20230626	103200	679938650	28800	28800	28800	28800	0
555	20230626	103100	679938650	28800	28800	28800	28800	167
556	20230626	103000	675129050	28800	28750	28800	28750	148
557	20230626	102900	670873000	28750	28750	28750	28750	75
558	20230626	102800	668716750	28750	28800	28800	28750	122
559	20230626	102700	665208150	28800	28800	28800	28800	100
560	20230626	102600	662328150	28800	28800	28800	28800	25
561	20230626	102500	661608150	28800	28800	28800	28800	0
562	20230626	102400	661608150	28800	28700	28800	28700	20
563	20230626	102300	661032250	28700	28850	28850	28700	1010
564	20230626	102200	631989650	28850	28850	28850	28850	5
565	20230626	102100	631845400	28800	28800	28800	28800	29
566	20230626	102000	631010200	28800	28800	28800	28800	589
567	20230626	101900	614047000	28750	28800	28800	28750	709
568	20230626	101800	593632800	28850	28850	28850	28850	158
569	20230626	101700	589074500	28850	28850	28850	28850	1
570	20230626	101600	589045650	28900	28900	28900	28900	130
571	20230626	101500	585288650	28850	28850	28900	28850	146
572	20230626	101400	581076500	28900	28900	28900	28900	142
573	20230626	101300	576972700	28950	28950	28950	28950	22
574	20230626	101200	576335800	28950	28950	28950	28950	2
575	20230626	101100	576277900	28900	28900	28900	28900	35
576	20230626	101000	575266400	28900	28950	28950	28900	33
577	20230626	100900	574312600	28950	28950	28950	28950	0
578	20230626	100800	574312600	28950	28950	28950	28950	1
579	20230626	100700	574283650	28950	29000	29000	28950	259
580	20230626	100600	566785550	29000	29000	29000	29000	5
581	20230626	100500	566640550	29000	29000	29050	29000	382
582	20230626	100400	555562400	29050	29000	29050	29000	31
583	20230626	100300	554662400	29050	29050	29050	29050	58
584	20230626	100200	552977500	29000	29050	29050	29000	299
585	20230626	100100	544301450	29050	29050	29100	29050	640
586	20230626	100000	525709400	29050	29050	29050	29050	20
587	20230626	095900	525128400	29050	29000	29050	29000	84
588	20230626	095800	522688800	29000	29000	29000	29000	310
589	20230626	095700	513698800	29000	29050	29050	29000	199
590	20230626	095600	507927300	29000	29000	29000	29000	500
591	20230626	095500	493427300	29050	29000	29050	29000	221
592	20230626	095400	487012400	29000	29000	29000	29000	137
593	20230626	095300	483039400	29000	28950	29000	28950	148
594	20230626	095200	478752400	28950	28950	28950	28950	3
595	20230626	095100	478665550	29000	29050	29050	29000	325
596	20230626	095000	469238150	29050	29100	29100	29050	105
597	20230626	094900	466185700	29100	28900	29100	28900	1006
598	20230626	094800	437062600	28850	28900	28900	28850	323
599	20230626	094700	427742500	28900	28900	28900	28900	33
600	20230626	094600	426788800	28900	28900	28900	28900	223
601	20230626	094500	420344100	28900	28900	28900	28900	107
602	20230626	094400	417251800	28950	28950	28950	28950	16
603	20230626	094300	416788600	28950	28950	28950	28900	81
604	20230626	094200	414445800	28900	28900	28900	28900	5
605	20230626	094100	414301300	28950	28950	28950	28950	10
606	20230626	094000	414011800	28900	28950	28950	28900	89
607	20230626	093900	411435500	28950	28850	28950	28850	18
608	20230626	093800	410915400	28850	28950	28950	28850	278
609	20230626	093700	402882050	28950	28950	28950	28900	43
610	20230626	093600	401637350	28950	28950	28950	28950	8
611	20230626	093500	401405750	28950	29000	29000	28950	43
612	20230626	093400	400158850	29000	29000	29000	28950	239
613	20230626	093300	393228800	29000	28900	29000	28900	53
614	20230626	093200	391696900	28900	28900	28900	28900	33
615	20230626	093100	390743200	28900	28900	28900	28850	44
616	20230626	093000	389472450	28900	28950	29000	28900	184
617	20230626	092900	384150800	28950	28900	28950	28850	58
618	20230626	092800	382474600	28900	28850	28900	28850	21
619	20230626	092700	381868700	28850	28900	29000	28850	191
620	20230626	092600	376342550	28850	28850	28850	28700	1794
621	20230626	092500	324792200	28900	28900	28900	28900	196
622	20230626	092400	319127800	28900	28950	28950	28900	86
623	20230626	092300	316640800	28900	28900	28950	28900	444
624	20230626	092200	303802800	28900	28800	28900	28800	323
625	20230626	092100	294499500	28750	28750	28750	28750	83
626	20230626	092000	292113250	28750	28750	28750	28750	35
627	20230626	091900	291107000	28750	28800	28800	28750	217
628	20230626	091800	284868050	28800	28750	28800	28750	237
629	20230626	091700	278053350	28750	28700	28750	28600	1254
630	20230626	091600	242169200	28600	28600	28750	28600	544
631	20230626	091500	226607850	28550	28500	28550	28450	485
632	20230626	091400	212769000	28450	28450	28500	28450	759
633	20230626	091300	191153050	28500	28450	28500	28450	508
634	20230626	091200	176698700	28400	28500	28500	28400	1037
635	20230626	091100	147203200	28500	28550	28550	28500	303
636	20230626	091000	138565850	28500	28500	28550	28500	79
637	20230626	090900	136314300	28500	28500	28500	28500	199
638	20230626	090800	130642800	28500	28550	28550	28450	427
639	20230626	090700	118476000	28500	28500	28500	28500	221
640	20230626	090600	112177500	28550	28600	28600	28550	414
641	20230626	090500	100356900	28600	28550	28600	28550	278
642	20230626	090400	92419500	28600	28700	28700	28600	125
643	20230626	090300	88836200	28850	28500	28900	28500	640
644	20230626	090200	70538700	28500	28650	28650	28450	1360
645	20230626	090100	31766750	28600	28700	28800	28600	557
646	20230626	090000	15800650	28700	28550	28700	28550	553