KissMeData/267290/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210900	159322950	21150	21150	21150	21150	538
3	20230609	210800	159322950	21150	21150	21150	21150	0
4	20230609	210700	159322950	21150	21150	21150	21150	0
5	20230609	210600	159322950	21150	21150	21150	21150	0
6	20230609	210500	159322950	21150	21150	21150	21150	0
7	20230609	210400	159322950	21150	21150	21150	21150	0
8	20230609	210300	159322950	21150	21150	21150	21150	0
9	20230609	210200	159322950	21150	21150	21150	21150	0
10	20230609	210100	159322950	21150	21150	21150	21150	0
11	20230609	210000	159322950	21150	21150	21150	21150	0
12	20230609	205900	159322950	21150	21150	21150	21150	0
13	20230609	205800	159322950	21150	21150	21150	21150	0
14	20230609	205700	159322950	21150	21150	21150	21150	0
15	20230609	205600	159322950	21150	21150	21150	21150	0
16	20230609	205500	159322950	21150	21150	21150	21150	0
17	20230609	205400	159322950	21150	21150	21150	21150	0
18	20230609	205300	159322950	21150	21150	21150	21150	0
19	20230609	205200	159322950	21150	21150	21150	21150	0
20	20230609	205100	159322950	21150	21150	21150	21150	0
21	20230609	205000	159322950	21150	21150	21150	21150	0
22	20230609	204900	159322950	21150	21150	21150	21150	0
23	20230609	204800	159322950	21150	21150	21150	21150	0
24	20230609	204700	159322950	21150	21150	21150	21150	0
25	20230609	204600	159322950	21150	21150	21150	21150	0
26	20230609	204500	159322950	21150	21150	21150	21150	0
27	20230609	204400	159322950	21150	21150	21150	21150	0
28	20230609	204300	159322950	21150	21150	21150	21150	0
29	20230609	204200	159322950	21150	21150	21150	21150	0
30	20230609	204100	159322950	21150	21150	21150	21150	0
31	20230609	204000	159322950	21150	21150	21150	21150	0
32	20230609	203900	159322950	21150	21150	21150	21150	538
33	20230609	203800	159322950	21150	21150	21150	21150	0
34	20230609	203700	159322950	21150	21150	21150	21150	0
35	20230609	203600	159322950	21150	21150	21150	21150	0
36	20230609	203500	159322950	21150	21150	21150	21150	0
37	20230609	203400	159322950	21150	21150	21150	21150	0
38	20230609	203300	159322950	21150	21150	21150	21150	0
39	20230609	203200	159322950	21150	21150	21150	21150	0
40	20230609	203100	159322950	21150	21150	21150	21150	0
41	20230609	203000	159322950	21150	21150	21150	21150	0
42	20230609	202900	159322950	21150	21150	21150	21150	0
43	20230609	202800	159322950	21150	21150	21150	21150	0
44	20230609	202700	159322950	21150	21150	21150	21150	0
45	20230609	202600	159322950	21150	21150	21150	21150	0
46	20230609	202500	159322950	21150	21150	21150	21150	0
47	20230609	202400	159322950	21150	21150	21150	21150	0
48	20230609	202300	159322950	21150	21150	21150	21150	0
49	20230609	202200	159322950	21150	21150	21150	21150	0
50	20230609	202100	159322950	21150	21150	21150	21150	0
51	20230609	202000	159322950	21150	21150	21150	21150	0
52	20230609	201900	159322950	21150	21150	21150	21150	0
53	20230609	201800	159322950	21150	21150	21150	21150	0
54	20230609	201700	159322950	21150	21150	21150	21150	0
55	20230609	201600	159322950	21150	21150	21150	21150	0
56	20230609	201500	159322950	21150	21150	21150	21150	0
57	20230609	201400	159322950	21150	21150	21150	21150	0
58	20230609	201300	159322950	21150	21150	21150	21150	0
59	20230609	201200	159322950	21150	21150	21150	21150	0
60	20230609	201100	159322950	21150	21150	21150	21150	0
61	20230609	201000	159322950	21150	21150	21150	21150	0
62	20230609	200900	159322950	21150	21150	21150	21150	538
63	20230609	200800	159322950	21150	21150	21150	21150	0
64	20230609	200700	159322950	21150	21150	21150	21150	0
65	20230609	200600	159322950	21150	21150	21150	21150	0
66	20230609	200500	159322950	21150	21150	21150	21150	0
67	20230609	200400	159322950	21150	21150	21150	21150	0
68	20230609	200300	159322950	21150	21150	21150	21150	0
69	20230609	200200	159322950	21150	21150	21150	21150	0
70	20230609	200100	159322950	21150	21150	21150	21150	0
71	20230609	200000	159322950	21150	21150	21150	21150	0
72	20230609	195900	159322950	21150	21150	21150	21150	0
73	20230609	195800	159322950	21150	21150	21150	21150	0
74	20230609	195700	159322950	21150	21150	21150	21150	0
75	20230609	195600	159322950	21150	21150	21150	21150	0
76	20230609	195500	159322950	21150	21150	21150	21150	0
77	20230609	195400	159322950	21150	21150	21150	21150	0
78	20230609	195300	159322950	21150	21150	21150	21150	0
79	20230609	195200	159322950	21150	21150	21150	21150	0
80	20230609	195100	159322950	21150	21150	21150	21150	0
81	20230609	195000	159322950	21150	21150	21150	21150	0
82	20230609	194900	159322950	21150	21150	21150	21150	0
83	20230609	194800	159322950	21150	21150	21150	21150	0
84	20230609	194700	159322950	21150	21150	21150	21150	0
85	20230609	194600	159322950	21150	21150	21150	21150	0
86	20230609	194500	159322950	21150	21150	21150	21150	0
87	20230609	194400	159322950	21150	21150	21150	21150	0
88	20230609	194300	159322950	21150	21150	21150	21150	0
89	20230609	194200	159322950	21150	21150	21150	21150	0
90	20230609	194100	159322950	21150	21150	21150	21150	0
91	20230609	194000	159322950	21150	21150	21150	21150	0
92	20230609	193900	159322950	21150	21150	21150	21150	538
93	20230609	193800	159322950	21150	21150	21150	21150	0
94	20230609	193700	159322950	21150	21150	21150	21150	0
95	20230609	193600	159322950	21150	21150	21150	21150	0
96	20230609	193500	159322950	21150	21150	21150	21150	0
97	20230609	193400	159322950	21150	21150	21150	21150	0
98	20230609	193300	159322950	21150	21150	21150	21150	0
99	20230609	193200	159322950	21150	21150	21150	21150	0
100	20230609	193100	159322950	21150	21150	21150	21150	0
101	20230609	193000	159322950	21150	21150	21150	21150	0
102	20230609	192900	159322950	21150	21150	21150	21150	0
103	20230609	192800	159322950	21150	21150	21150	21150	0
104	20230609	192700	159322950	21150	21150	21150	21150	0
105	20230609	192600	159322950	21150	21150	21150	21150	0
106	20230609	192500	159322950	21150	21150	21150	21150	0
107	20230609	192400	159322950	21150	21150	21150	21150	0
108	20230609	192300	159322950	21150	21150	21150	21150	0
109	20230609	192200	159322950	21150	21150	21150	21150	0
110	20230609	192100	159322950	21150	21150	21150	21150	0
111	20230609	192000	159322950	21150	21150	21150	21150	0
112	20230609	191900	159322950	21150	21150	21150	21150	0
113	20230609	191800	159322950	21150	21150	21150	21150	0
114	20230609	191700	159322950	21150	21150	21150	21150	0
115	20230609	191600	159322950	21150	21150	21150	21150	0
116	20230609	191500	159322950	21150	21150	21150	21150	0
117	20230609	191400	159322950	21150	21150	21150	21150	0
118	20230609	191300	159322950	21150	21150	21150	21150	0
119	20230609	191200	159322950	21150	21150	21150	21150	0
120	20230609	191100	159322950	21150	21150	21150	21150	0
121	20230609	191000	159322950	21150	21150	21150	21150	0
122	20230609	190900	159322950	21150	21150	21150	21150	538
123	20230609	190800	159322950	21150	21150	21150	21150	0
124	20230609	190700	159322950	21150	21150	21150	21150	0
125	20230609	190600	159322950	21150	21150	21150	21150	0
126	20230609	190500	159322950	21150	21150	21150	21150	0
127	20230609	190400	159322950	21150	21150	21150	21150	0
128	20230609	190300	159322950	21150	21150	21150	21150	0
129	20230609	190200	159322950	21150	21150	21150	21150	0
130	20230609	190100	159322950	21150	21150	21150	21150	0
131	20230609	190000	159322950	21150	21150	21150	21150	0
132	20230609	185900	159322950	21150	21150	21150	21150	0
133	20230609	185800	159322950	21150	21150	21150	21150	0
134	20230609	185700	159322950	21150	21150	21150	21150	0
135	20230609	185600	159322950	21150	21150	21150	21150	0
136	20230609	185500	159322950	21150	21150	21150	21150	0
137	20230609	185400	159322950	21150	21150	21150	21150	0
138	20230609	185300	159322950	21150	21150	21150	21150	0
139	20230609	185200	159322950	21150	21150	21150	21150	0
140	20230609	185100	159322950	21150	21150	21150	21150	0
141	20230609	185000	159322950	21150	21150	21150	21150	0
142	20230609	184900	159322950	21150	21150	21150	21150	0
143	20230609	184800	159322950	21150	21150	21150	21150	0
144	20230609	184700	159322950	21150	21150	21150	21150	0
145	20230609	184600	159322950	21150	21150	21150	21150	0
146	20230609	184500	159322950	21150	21150	21150	21150	0
147	20230609	184400	159322950	21150	21150	21150	21150	0
148	20230609	184300	159322950	21150	21150	21150	21150	0
149	20230609	184200	159322950	21150	21150	21150	21150	0
150	20230609	184100	159322950	21150	21150	21150	21150	0
151	20230609	184000	159322950	21150	21150	21150	21150	0
152	20230609	183900	159322950	21150	21150	21150	21150	538
153	20230609	183800	159322950	21150	21150	21150	21150	0
154	20230609	183700	159322950	21150	21150	21150	21150	0
155	20230609	183600	159322950	21150	21150	21150	21150	0
156	20230609	183500	159322950	21150	21150	21150	21150	0
157	20230609	183400	159322950	21150	21150	21150	21150	0
158	20230609	183300	159322950	21150	21150	21150	21150	0
159	20230609	183200	159322950	21150	21150	21150	21150	0
160	20230609	183100	159322950	21150	21150	21150	21150	0
161	20230609	183000	159322950	21150	21150	21150	21150	0
162	20230609	182900	159322950	21150	21150	21150	21150	0
163	20230609	182800	159322950	21150	21150	21150	21150	0
164	20230609	182700	159322950	21150	21150	21150	21150	0
165	20230609	182600	159322950	21150	21150	21150	21150	0
166	20230609	182500	159322950	21150	21150	21150	21150	0
167	20230609	182400	159322950	21150	21150	21150	21150	0
168	20230609	182300	159322950	21150	21150	21150	21150	0
169	20230609	182200	159322950	21150	21150	21150	21150	0
170	20230609	182100	159322950	21150	21150	21150	21150	0
171	20230609	182000	159322950	21150	21150	21150	21150	0
172	20230609	181900	159322950	21150	21150	21150	21150	0
173	20230609	181800	159322950	21150	21150	21150	21150	0
174	20230609	181700	159322950	21150	21150	21150	21150	0
175	20230609	181600	159322950	21150	21150	21150	21150	0
176	20230609	181500	159322950	21150	21150	21150	21150	0
177	20230609	181400	159322950	21150	21150	21150	21150	0
178	20230609	181300	159322950	21150	21150	21150	21150	0
179	20230609	181200	159322950	21150	21150	21150	21150	0
180	20230609	181100	159322950	21150	21150	21150	21150	0
181	20230609	181000	159322950	21150	21150	21150	21150	0
182	20230609	180900	159322950	21150	21150	21150	21150	538
183	20230609	180800	159322950	21150	21150	21150	21150	0
184	20230609	180700	159322950	21150	21150	21150	21150	0
185	20230609	180600	159322950	21150	21150	21150	21150	0
186	20230609	180500	159322950	21150	21150	21150	21150	0
187	20230609	180400	159322950	21150	21150	21150	21150	0
188	20230609	180300	159322950	21150	21150	21150	21150	0
189	20230609	180200	159322950	21150	21150	21150	21150	0
190	20230609	180100	159322950	21150	21150	21150	21150	0
191	20230609	180000	159322950	21150	21150	21150	21150	0
192	20230609	175900	159322950	21150	21150	21150	21150	0
193	20230609	175800	159322950	21150	21150	21150	21150	0
194	20230609	175700	159322950	21150	21150	21150	21150	0
195	20230609	175600	159322950	21150	21150	21150	21150	0
196	20230609	175500	159322950	21150	21150	21150	21150	0
197	20230609	175400	159322950	21150	21150	21150	21150	0
198	20230609	175300	159322950	21150	21150	21150	21150	0
199	20230609	175200	159322950	21150	21150	21150	21150	0
200	20230609	175100	159322950	21150	21150	21150	21150	0
201	20230609	175000	159322950	21150	21150	21150	21150	0
202	20230609	174900	159322950	21150	21150	21150	21150	0
203	20230609	174800	159322950	21150	21150	21150	21150	0
204	20230609	174700	159322950	21150	21150	21150	21150	0
205	20230609	174600	159322950	21150	21150	21150	21150	0
206	20230609	174500	159322950	21150	21150	21150	21150	0
207	20230609	174400	159322950	21150	21150	21150	21150	0
208	20230609	174300	159322950	21150	21150	21150	21150	0
209	20230609	174200	159322950	21150	21150	21150	21150	0
210	20230609	174100	159322950	21150	21150	21150	21150	0
211	20230609	174000	159322950	21150	21150	21150	21150	0
212	20230609	173900	159322950	21150	21150	21150	21150	538
213	20230609	173800	159322950	21150	21150	21150	21150	0
214	20230609	173700	159322950	21150	21150	21150	21150	0
215	20230609	173600	159322950	21150	21150	21150	21150	0
216	20230609	173500	159322950	21150	21150	21150	21150	0
217	20230609	173400	159322950	21150	21150	21150	21150	0
218	20230609	173300	159322950	21150	21150	21150	21150	0
219	20230609	173200	159322950	21150	21150	21150	21150	0
220	20230609	173100	159322950	21150	21150	21150	21150	0
221	20230609	173000	159322950	21150	21150	21150	21150	0
222	20230609	172900	159322950	21150	21150	21150	21150	0
223	20230609	172800	159322950	21150	21150	21150	21150	0
224	20230609	172700	159322950	21150	21150	21150	21150	0
225	20230609	172600	159322950	21150	21150	21150	21150	0
226	20230609	172500	159322950	21150	21150	21150	21150	0
227	20230609	172400	159322950	21150	21150	21150	21150	0
228	20230609	172300	159322950	21150	21150	21150	21150	0
229	20230609	172200	159322950	21150	21150	21150	21150	0
230	20230609	172100	159322950	21150	21150	21150	21150	0
231	20230609	172000	159322950	21150	21150	21150	21150	0
232	20230609	171900	159322950	21150	21150	21150	21150	0
233	20230609	171800	159322950	21150	21150	21150	21150	0
234	20230609	171700	159322950	21150	21150	21150	21150	0
235	20230609	171600	159322950	21150	21150	21150	21150	0
236	20230609	171500	159322950	21150	21150	21150	21150	0
237	20230609	171400	159322950	21150	21150	21150	21150	0
238	20230609	171300	159322950	21150	21150	21150	21150	0
239	20230609	171200	159322950	21150	21150	21150	21150	0
240	20230609	171100	159322950	21150	21150	21150	21150	0
241	20230609	171000	159322950	21150	21150	21150	21150	0
242	20230609	170900	159322950	21150	21150	21150	21150	538
243	20230609	170800	159322950	21150	21150	21150	21150	0
244	20230609	170700	159322950	21150	21150	21150	21150	0
245	20230609	170600	159322950	21150	21150	21150	21150	0
246	20230609	170500	159322950	21150	21150	21150	21150	0
247	20230609	170400	159322950	21150	21150	21150	21150	0
248	20230609	170300	159322950	21150	21150	21150	21150	0
249	20230609	170200	159322950	21150	21150	21150	21150	0
250	20230609	170100	159322950	21150	21150	21150	21150	0
251	20230609	170000	159322950	21150	21150	21150	21150	0
252	20230609	165900	159322950	21150	21150	21150	21150	0
253	20230609	165800	159322950	21150	21150	21150	21150	0
254	20230609	165700	159322950	21150	21150	21150	21150	0
255	20230609	165600	159322950	21150	21150	21150	21150	0
256	20230609	165500	159322950	21150	21150	21150	21150	0
257	20230609	165400	159322950	21150	21150	21150	21150	0
258	20230609	165300	159322950	21150	21150	21150	21150	0
259	20230609	165200	159322950	21150	21150	21150	21150	0
260	20230609	165100	159322950	21150	21150	21150	21150	0
261	20230609	165000	159322950	21150	21150	21150	21150	0
262	20230609	164900	159322950	21150	21150	21150	21150	0
263	20230609	164800	159322950	21150	21150	21150	21150	0
264	20230609	164700	159322950	21150	21150	21150	21150	0
265	20230609	164600	159322950	21150	21150	21150	21150	0
266	20230609	164500	159322950	21150	21150	21150	21150	0
267	20230609	164400	159322950	21150	21150	21150	21150	0
268	20230609	164300	159322950	21150	21150	21150	21150	0
269	20230609	164200	159322950	21150	21150	21150	21150	0
270	20230609	164100	159322950	21150	21150	21150	21150	0
271	20230609	164000	159322950	21150	21150	21150	21150	0
272	20230609	163900	159322950	21150	21150	21150	21150	538
273	20230609	163800	159322950	21150	21150	21150	21150	0
274	20230609	163700	159322950	21150	21150	21150	21150	0
275	20230609	163600	159322950	21150	21150	21150	21150	0
276	20230609	163500	159322950	21150	21150	21150	21150	0
277	20230609	163400	159322950	21150	21150	21150	21150	0
278	20230609	163300	159322950	21150	21150	21150	21150	0
279	20230609	163200	159322950	21150	21150	21150	21150	0
280	20230609	163100	159322950	21150	21150	21150	21150	0
281	20230609	163000	159322950	21150	21150	21150	21150	0
282	20230609	162900	159322950	21150	21150	21150	21150	0
283	20230609	162800	159322950	21150	21150	21150	21150	0
284	20230609	162700	159322950	21150	21150	21150	21150	0
285	20230609	162600	159322950	21150	21150	21150	21150	0
286	20230609	162500	159322950	21150	21150	21150	21150	0
287	20230609	162400	159322950	21150	21150	21150	21150	0
288	20230609	162300	159322950	21150	21150	21150	21150	0
289	20230609	162200	159322950	21150	21150	21150	21150	0
290	20230609	162100	159322950	21150	21150	21150	21150	0
291	20230609	162000	159322950	21150	21150	21150	21150	0
292	20230609	161900	159322950	21150	21150	21150	21150	0
293	20230609	161800	159322950	21150	21150	21150	21150	0
294	20230609	161700	159322950	21150	21150	21150	21150	0
295	20230609	161600	159322950	21150	21150	21150	21150	0
296	20230609	161500	159322950	21150	21150	21150	21150	0
297	20230609	161400	159322950	21150	21150	21150	21150	0
298	20230609	161300	159322950	21150	21150	21150	21150	0
299	20230609	161200	159322950	21150	21150	21150	21150	0
300	20230609	161100	159322950	21150	21150	21150	21150	0
301	20230609	161000	159322950	21150	21150	21150	21150	0
302	20230609	160900	159322950	21150	21150	21150	21150	538
303	20230609	160800	159322950	21150	21150	21150	21150	0
304	20230609	160700	159322950	21150	21150	21150	21150	0
305	20230609	160600	159322950	21150	21150	21150	21150	0
306	20230609	160500	159322950	21150	21150	21150	21150	0
307	20230609	160400	159322950	21150	21150	21150	21150	0
308	20230609	160300	159322950	21150	21150	21150	21150	0
309	20230609	160200	159322950	21150	21150	21150	21150	0
310	20230609	160100	159322950	21150	21150	21150	21150	0
311	20230609	160000	159322950	21150	21150	21150	21150	0
312	20230609	155900	159322950	21150	21150	21150	21150	0
313	20230609	155800	159322950	21150	21150	21150	21150	0
314	20230609	155700	159322950	21150	21150	21150	21150	0
315	20230609	155600	159322950	21150	21150	21150	21150	0
316	20230609	155500	159322950	21150	21150	21150	21150	0
317	20230609	155400	159322950	21150	21150	21150	21150	0
318	20230609	155300	159322950	21150	21150	21150	21150	0
319	20230609	155200	159322950	21150	21150	21150	21150	0
320	20230609	155100	159322950	21150	21150	21150	21150	0
321	20230609	155000	159322950	21150	21150	21150	21150	0
322	20230609	154900	159322950	21150	21150	21150	21150	0
323	20230609	154800	159322950	21150	21150	21150	21150	0
324	20230609	154700	159322950	21150	21150	21150	21150	0
325	20230609	154600	159322950	21150	21150	21150	21150	0
326	20230609	154500	159322950	21150	21150	21150	21150	0
327	20230609	154400	159322950	21150	21150	21150	21150	0
328	20230609	154300	159322950	21150	21150	21150	21150	0
329	20230609	154200	159322950	21150	21150	21150	21150	0
330	20230609	154100	159322950	21150	21150	21150	21150	0
331	20230609	154000	159322950	21150	21150	21150	21150	0
332	20230609	153900	159322950	21150	21150	21150	21150	538
333	20230609	153800	159322950	21150	21150	21150	21150	0
334	20230609	153700	159322950	21150	21150	21150	21150	0
335	20230609	153600	159322950	21150	21150	21150	21150	0
336	20230609	153500	159322950	21150	21150	21150	21150	0
337	20230609	153400	159322950	21150	21150	21150	21150	0
338	20230609	153300	159322950	21150	21150	21150	21150	0
339	20230609	153200	159322950	21150	21150	21150	21150	0
340	20230609	153100	159322950	21150	21150	21150	21150	0
341	20230609	153000	159322950	21150	21150	21150	21150	538
342	20230609	152900	147944250	21100	21100	21100	21100	0
343	20230609	152800	147944250	21100	21100	21100	21100	0
344	20230609	152700	147944250	21100	21100	21100	21100	0
345	20230609	152600	147944250	21100	21100	21100	21100	0
346	20230609	152500	147944250	21100	21100	21100	21100	0
347	20230609	152400	147944250	21100	21100	21100	21100	0
348	20230609	152300	147944250	21100	21100	21100	21100	0
349	20230609	152200	147944250	21100	21100	21100	21100	0
350	20230609	152100	147944250	21100	21100	21100	21100	0
351	20230609	152000	147944250	21100	21100	21100	21100	0
352	20230609	151900	147944250	21100	21100	21100	21100	1
353	20230609	151800	147923150	21100	21100	21100	21100	300
354	20230609	151700	141593150	21150	21150	21150	21150	35
355	20230609	151600	140852900	21150	21150	21150	21150	0
356	20230609	151500	140852900	21150	21100	21150	21100	2
357	20230609	151400	140810650	21150	21150	21150	21100	55
358	20230609	151300	139649050	21150	21150	21150	21150	60
359	20230609	151200	138380050	21150	21150	21150	21150	20
360	20230609	151100	137957050	21150	21150	21150	21150	1
361	20230609	151000	137935900	21150	21100	21150	21100	2
362	20230609	150900	137893650	21150	21150	21150	21150	1
363	20230609	150800	137872500	21150	21150	21150	21150	200
364	20230609	150700	133642500	21150	21150	21150	21150	0
365	20230609	150600	133642500	21150	21150	21150	21150	0
366	20230609	150500	133642500	21150	21150	21150	21150	0
367	20230609	150400	133642500	21150	21150	21150	21150	0
368	20230609	150300	133642500	21150	21150	21150	21150	0
369	20230609	150200	133642500	21150	21150	21150	21150	0
370	20230609	150100	133642500	21150	21150	21150	21150	1
371	20230609	150000	133621350	21100	21100	21100	21100	0
372	20230609	145900	133621350	21100	21100	21100	21100	0
373	20230609	145800	133621350	21100	21100	21100	21100	0
374	20230609	145700	133621350	21100	21100	21100	21100	69
375	20230609	145600	132165450	21150	21150	21150	21150	1
376	20230609	145500	132144300	21150	21150	21150	21150	0
377	20230609	145400	132144300	21150	21150	21150	21150	0
378	20230609	145300	132144300	21150	21150	21150	21150	0
379	20230609	145200	132144300	21150	21100	21150	21100	2
380	20230609	145100	132102050	21150	21150	21150	21150	1
381	20230609	145000	132080900	21150	21150	21150	21150	0
382	20230609	144900	132080900	21150	21150	21150	21150	0
383	20230609	144800	132080900	21150	21150	21150	21150	0
384	20230609	144700	132080900	21150	21150	21150	21150	0
385	20230609	144600	132080900	21150	21150	21150	21150	0
386	20230609	144500	132080900	21150	21150	21150	21150	0
387	20230609	144400	132080900	21150	21150	21150	21150	0
388	20230609	144300	132080900	21150	21150	21150	21150	0
389	20230609	144200	132080900	21150	21150	21150	21150	0
390	20230609	144100	132080900	21150	21150	21150	21150	0
391	20230609	144000	132080900	21150	21150	21150	21150	0
392	20230609	143900	132080900	21150	21150	21150	21150	0
393	20230609	143800	132080900	21150	21150	21150	21150	0
394	20230609	143700	132080900	21150	21150	21150	21150	1
395	20230609	143600	132059750	21150	21150	21150	21150	0
396	20230609	143500	132059750	21150	21150	21150	21150	1
397	20230609	143400	132038600	21100	21100	21100	21100	0
398	20230609	143300	132038600	21100	21100	21100	21100	0
399	20230609	143200	132038600	21100	21100	21100	21100	0
400	20230609	143100	132038600	21100	21100	21100	21100	0
401	20230609	143000	132038600	21100	21100	21100	21100	50
402	20230609	142900	130983600	21100	21100	21100	21100	2
403	20230609	142800	130941400	21100	21100	21100	21100	146
404	20230609	142700	127860800	21100	21100	21100	21100	0
405	20230609	142600	127860800	21100	21100	21100	21100	11
406	20230609	142500	127628700	21100	21100	21100	21100	208
407	20230609	142400	123239900	21100	21100	21100	21100	0
408	20230609	142300	123239900	21100	21100	21100	21100	0
409	20230609	142200	123239900	21100	21100	21100	21100	0
410	20230609	142100	123239900	21100	21100	21100	21100	1
411	20230609	142000	123218800	21100	21100	21100	21100	0
412	20230609	141900	123218800	21100	21100	21100	21100	0
413	20230609	141800	123218800	21100	21100	21100	21100	1
414	20230609	141700	123197700	21100	21100	21100	21100	0
415	20230609	141600	123197700	21100	21100	21100	21100	1
416	20230609	141500	123176600	21050	21050	21050	21050	0
417	20230609	141400	123176600	21050	21050	21050	21050	0
418	20230609	141300	123176600	21050	21050	21050	21050	0
419	20230609	141200	123176600	21050	21050	21050	21050	0
420	20230609	141100	123176600	21050	21050	21050	21050	0
421	20230609	141000	123176600	21050	21050	21050	21050	1
422	20230609	140900	123155550	21100	21100	21100	21100	0
423	20230609	140800	123155550	21100	21100	21100	21100	1
424	20230609	140700	123134450	21100	21100	21100	21100	0
425	20230609	140600	123134450	21100	21100	21100	21100	0
426	20230609	140500	123134450	21100	21100	21100	21100	25
427	20230609	140400	122606950	21150	21150	21150	21150	0
428	20230609	140300	122606950	21150	21150	21150	21150	0
429	20230609	140200	122606950	21150	21150	21150	21150	0
430	20230609	140100	122606950	21150	21150	21150	21150	0
431	20230609	140000	122606950	21150	21150	21150	21150	3
432	20230609	135900	122543500	21150	21150	21150	21150	6
433	20230609	135800	122416600	21150	21150	21150	21150	0
434	20230609	135700	122416600	21150	21150	21150	21150	0
435	20230609	135600	122416600	21150	21150	21150	21150	0
436	20230609	135500	122416600	21150	21150	21150	21150	0
437	20230609	135400	122416600	21150	21150	21150	21150	0
438	20230609	135300	122416600	21150	21150	21150	21150	144
439	20230609	135200	119371000	21150	21150	21150	21150	0
440	20230609	135100	119371000	21150	21150	21150	21150	0
441	20230609	135000	119371000	21150	21150	21150	21150	0
442	20230609	134900	119371000	21150	21150	21150	21150	0
443	20230609	134800	119371000	21150	21150	21150	21150	0
444	20230609	134700	119371000	21150	21150	21150	21150	0
445	20230609	134600	119371000	21150	21150	21150	21150	0
446	20230609	134500	119371000	21150	21150	21150	21150	0
447	20230609	134400	119371000	21150	21150	21150	21150	0
448	20230609	134300	119371000	21150	21150	21150	21150	0
449	20230609	134200	119371000	21150	21150	21150	21150	0
450	20230609	134100	119371000	21150	21150	21150	21150	0
451	20230609	134000	119371000	21150	21150	21150	21150	4
452	20230609	133900	119286400	21150	21150	21150	21150	0
453	20230609	133800	119286400	21150	21150	21150	21150	3
454	20230609	133700	119222950	21050	21050	21050	21050	0
455	20230609	133600	119222950	21050	21050	21050	21050	0
456	20230609	133500	119222950	21050	21050	21050	21050	0
457	20230609	133400	119222950	21050	21050	21050	21050	6
458	20230609	133300	119096650	21200	21200	21200	21200	1
459	20230609	133200	119075450	21050	21050	21050	21050	0
460	20230609	133100	119075450	21050	21050	21050	21050	0
461	20230609	133000	119075450	21050	21100	21100	21050	250
462	20230609	132900	113812900	21050	21050	21050	21050	3
463	20230609	132800	113749750	21150	21150	21150	21150	0
464	20230609	132700	113749750	21150	21150	21150	21150	0
465	20230609	132600	113749750	21150	21150	21150	21150	0
466	20230609	132500	113749750	21150	21150	21150	21150	0
467	20230609	132400	113749750	21150	21150	21150	21150	0
468	20230609	132300	113749750	21150	21150	21150	21150	0
469	20230609	132200	113749750	21150	21150	21150	21150	0
470	20230609	132100	113749750	21150	21150	21150	21150	2
471	20230609	132000	113707450	21150	21150	21150	21150	0
472	20230609	131900	113707450	21150	21150	21150	21150	193
473	20230609	131800	109625500	21150	21150	21150	21150	1
474	20230609	131700	109604350	21150	21150	21150	21150	95
475	20230609	131600	107595100	21150	21150	21150	21150	0
476	20230609	131500	107595100	21150	21150	21150	21150	0
477	20230609	131400	107595100	21150	21150	21150	21150	0
478	20230609	131300	107595100	21150	21150	21150	21150	0
479	20230609	131200	107595100	21150	21150	21150	21150	0
480	20230609	131100	107595100	21150	21150	21150	21150	0
481	20230609	131000	107595100	21150	21150	21150	21150	0
482	20230609	130900	107595100	21150	21150	21150	21150	0
483	20230609	130800	107595100	21150	21150	21150	21150	0
484	20230609	130700	107595100	21150	21150	21150	21150	0
485	20230609	130600	107595100	21150	21150	21150	21150	0
486	20230609	130500	107595100	21150	21150	21150	21150	2
487	20230609	130400	107552800	21050	21050	21050	21050	0
488	20230609	130300	107552800	21050	21050	21050	21050	0
489	20230609	130200	107552800	21050	21100	21100	21050	2
490	20230609	130100	107510650	21150	21150	21150	21150	0
491	20230609	130000	107510650	21150	21150	21150	21150	2
492	20230609	125900	107468350	21150	21150	21150	21150	0
493	20230609	125800	107468350	21150	21150	21150	21150	0
494	20230609	125700	107468350	21150	21150	21150	21150	0
495	20230609	125600	107468350	21150	21150	21150	21150	0
496	20230609	125500	107468350	21150	21150	21150	21150	3
497	20230609	125400	107404900	21150	21150	21150	21150	0
498	20230609	125300	107404900	21150	21150	21150	21150	0
499	20230609	125200	107404900	21150	21150	21150	21150	0
500	20230609	125100	107404900	21150	21150	21150	21150	0
501	20230609	125000	107404900	21150	21150	21150	21150	3
502	20230609	124900	107341450	21150	21150	21150	21150	0
503	20230609	124800	107341450	21150	21150	21150	21150	0
504	20230609	124700	107341450	21150	21150	21150	21150	0
505	20230609	124600	107341450	21150	21150	21150	21150	0
506	20230609	124500	107341450	21150	21150	21150	21150	203
507	20230609	124400	103048000	21150	21150	21150	21150	0
508	20230609	124300	103048000	21150	21150	21150	21150	0
509	20230609	124200	103048000	21150	21150	21150	21150	0
510	20230609	124100	103048000	21150	21150	21150	21150	0
511	20230609	124000	103048000	21150	21150	21150	21150	3
512	20230609	123900	102984550	21100	21100	21100	21100	0
513	20230609	123800	102984550	21100	21100	21100	21100	33
514	20230609	123700	102288250	21100	21100	21100	21100	0
515	20230609	123600	102288250	21100	21100	21100	21100	0
516	20230609	123500	102288250	21100	21100	21100	21100	3
517	20230609	123400	102224950	21100	21100	21100	21100	0
518	20230609	123300	102224950	21100	21100	21100	21100	0
519	20230609	123200	102224950	21100	21100	21100	21100	0
520	20230609	123100	102224950	21100	21100	21100	21100	0
521	20230609	123000	102224950	21100	21100	21100	21100	102
522	20230609	122900	100072750	21100	21100	21100	21100	1
523	20230609	122800	100051650	21050	21050	21050	21050	0
524	20230609	122700	100051650	21050	21050	21050	21050	40
525	20230609	122600	99209650	21100	21100	21100	21100	0
526	20230609	122500	99209650	21100	21100	21100	21100	3
527	20230609	122400	99146350	21100	21100	21100	21100	0
528	20230609	122300	99146350	21100	21100	21100	21100	1
529	20230609	122200	99125250	21050	21050	21050	21050	2
530	20230609	122100	99083150	21100	21100	21100	21100	0
531	20230609	122000	99083150	21100	21100	21100	21100	3
532	20230609	121900	99019850	21050	21050	21050	21050	0
533	20230609	121800	99019850	21050	21050	21050	21050	0
534	20230609	121700	99019850	21050	21050	21050	21050	0
535	20230609	121600	99019850	21050	21050	21050	21050	28
536	20230609	121500	98430450	21050	21050	21050	21050	0
537	20230609	121400	98430450	21050	21050	21050	21050	10
538	20230609	121300	98219950	21100	21100	21100	21100	35
539	20230609	121200	97481450	21050	21050	21050	21050	0
540	20230609	121100	97481450	21050	21050	21050	21050	0
541	20230609	121000	97481450	21050	21050	21050	21050	0
542	20230609	120900	97481450	21050	21050	21050	21050	0
543	20230609	120800	97481450	21050	21050	21050	21050	0
544	20230609	120700	97481450	21050	21050	21050	21050	1
545	20230609	120600	97460400	21050	21050	21050	21050	0
546	20230609	120500	97460400	21050	21050	21050	21050	0
547	20230609	120400	97460400	21050	21050	21050	21050	0
548	20230609	120300	97460400	21050	21050	21050	21050	0
549	20230609	120200	97460400	21050	21050	21050	21050	0
550	20230609	120100	97460400	21050	21050	21050	21050	0
551	20230609	120000	97460400	21050	21050	21050	21050	0
552	20230609	115900	97460400	21050	21050	21050	21050	0
553	20230609	115800	97460400	21050	21050	21050	21050	0
554	20230609	115700	97460400	21050	21050	21050	21050	0
555	20230609	115600	97460400	21050	21050	21050	21050	0
556	20230609	115500	97460400	21050	21050	21050	21050	1
557	20230609	115400	97439350	21050	21050	21050	21050	0
558	20230609	115300	97439350	21050	21050	21050	21050	0
559	20230609	115200	97439350	21050	21050	21050	21050	0
560	20230609	115100	97439350	21050	21050	21050	21050	0
561	20230609	115000	97439350	21050	21050	21050	21050	0
562	20230609	114900	97439350	21050	21050	21050	21050	0
563	20230609	114800	97439350	21050	21050	21050	21050	0
564	20230609	114700	97439350	21050	21050	21050	21050	0
565	20230609	114600	97439350	21050	21050	21050	21050	0
566	20230609	114500	97439350	21050	21050	21050	21050	0
567	20230609	114400	97439350	21050	21050	21050	21050	0
568	20230609	114300	97439350	21050	21050	21050	21050	4
569	20230609	114200	97355150	21050	21050	21050	21050	0
570	20230609	114100	97355150	21050	21050	21050	21050	0
571	20230609	114000	97355150	21050	21050	21050	21050	3
572	20230609	113900	97292000	21100	21100	21100	21100	0
573	20230609	113800	97292000	21100	21100	21100	21100	0
574	20230609	113700	97292000	21100	21100	21100	21100	0
575	20230609	113600	97292000	21100	21100	21100	21100	0
576	20230609	113500	97292000	21100	21100	21100	21100	0
577	20230609	113400	97292000	21100	21100	21100	21100	0
578	20230609	113300	97292000	21100	21100	21100	21100	0
579	20230609	113200	97292000	21100	21100	21100	21100	0
580	20230609	113100	97292000	21100	21100	21100	21100	0
581	20230609	113000	97292000	21100	21100	21100	21100	0
582	20230609	112900	97292000	21100	21100	21100	21100	0
583	20230609	112800	97292000	21100	21100	21100	21100	0
584	20230609	112700	97292000	21100	21100	21100	21100	0
585	20230609	112600	97292000	21100	21100	21100	21100	0
586	20230609	112500	97292000	21100	21100	21100	21100	0
587	20230609	112400	97292000	21100	21100	21100	21100	0
588	20230609	112300	97292000	21100	21100	21100	21100	0
589	20230609	112200	97292000	21100	21100	21100	21100	0
590	20230609	112100	97292000	21100	21100	21100	21100	0
591	20230609	112000	97292000	21100	21100	21100	21100	0
592	20230609	111900	97292000	21100	21100	21100	21100	0
593	20230609	111800	97292000	21100	21100	21100	21100	0
594	20230609	111700	97292000	21100	21100	21100	21100	0
595	20230609	111600	97292000	21100	21100	21100	21100	1
596	20230609	111500	97270900	21100	21100	21100	21100	106
597	20230609	111400	95034300	21100	21100	21100	21100	0
598	20230609	111300	95034300	21100	21100	21100	21100	0
599	20230609	111200	95034300	21100	21100	21100	21100	0
600	20230609	111100	95034300	21100	21100	21100	21100	8
601	20230609	111000	94865500	21100	21100	21100	21100	0
602	20230609	110900	94865500	21100	21100	21100	21100	0
603	20230609	110800	94865500	21100	21100	21100	21100	0
604	20230609	110700	94865500	21100	21100	21100	21100	10
605	20230609	110600	94654500	21050	21050	21050	21050	0
606	20230609	110500	94654500	21050	21050	21050	21050	1
607	20230609	110400	94633450	21050	21050	21050	21050	0
608	20230609	110300	94633450	21050	21050	21050	21050	0
609	20230609	110200	94633450	21050	21050	21050	21050	200
610	20230609	110100	90423450	21100	21100	21100	21100	0
611	20230609	110000	90423450	21100	21100	21100	21100	0
612	20230609	105900	90423450	21100	21100	21100	21100	0
613	20230609	105800	90423450	21100	21100	21100	21100	0
614	20230609	105700	90423450	21100	21100	21100	21100	0
615	20230609	105600	90423450	21100	21100	21100	21100	1
616	20230609	105500	90402350	21100	21100	21100	21100	12
617	20230609	105400	90149150	21100	21100	21100	21100	2
618	20230609	105300	90106950	21100	21100	21100	21100	1
619	20230609	105200	90085850	21100	21100	21100	21100	0
620	20230609	105100	90085850	21100	21100	21100	21100	0
621	20230609	105000	90085850	21100	21100	21100	21100	0
622	20230609	104900	90085850	21100	21100	21100	21100	23
623	20230609	104800	89600550	21100	21100	21100	21100	0
624	20230609	104700	89600550	21100	21100	21100	21100	6
625	20230609	104600	89473950	21050	21050	21050	21050	0
626	20230609	104500	89473950	21050	21050	21050	21050	12
627	20230609	104400	89221350	21100	21100	21100	21100	11
628	20230609	104300	88989250	21100	21100	21100	21100	0
629	20230609	104200	88989250	21100	21100	21100	21100	0
630	20230609	104100	88989250	21100	21100	21100	21100	1
631	20230609	104000	88968150	21050	21050	21050	21050	2
632	20230609	103900	88926050	21050	21050	21050	21050	0
633	20230609	103800	88926050	21050	21050	21050	21050	0
634	20230609	103700	88926050	21050	21050	21050	21050	0
635	20230609	103600	88926050	21050	21050	21050	21050	0
636	20230609	103500	88926050	21050	21050	21050	21050	0
637	20230609	103400	88926050	21050	21050	21050	21050	0
638	20230609	103300	88926050	21050	21050	21050	21050	0
639	20230609	103200	88926050	21050	21050	21050	21050	10
640	20230609	103100	88715550	21050	21050	21050	21050	0
641	20230609	103000	88715550	21050	21050	21050	21050	0
642	20230609	102900	88715550	21050	21050	21050	21050	5
643	20230609	102800	88610300	21050	21050	21050	21050	0
644	20230609	102700	88610300	21050	21050	21050	21050	0
645	20230609	102600	88610300	21050	21050	21050	21050	78
646	20230609	102500	86968400	21050	21050	21050	21050	159
647	20230609	102400	83621450	21100	21100	21100	21100	0
648	20230609	102300	83621450	21100	21100	21100	21100	0
649	20230609	102200	83621450	21100	21100	21100	21100	0
650	20230609	102100	83621450	21100	21100	21100	21100	0
651	20230609	102000	83621450	21100	21100	21100	21100	0
652	20230609	101900	83621450	21100	21100	21100	21100	0
653	20230609	101800	83621450	21100	21100	21100	21100	0
654	20230609	101700	83621450	21100	21100	21100	21100	0
655	20230609	101600	83621450	21100	21100	21100	21100	100
656	20230609	101500	81511450	21050	21050	21050	21050	0
657	20230609	101400	81511450	21050	21050	21050	21050	0
658	20230609	101300	81511450	21050	21050	21050	21050	0
659	20230609	101200	81511450	21050	21050	21050	21050	1
660	20230609	101100	81490400	21050	21100	21100	21050	100
661	20230609	101000	79382300	21100	21100	21100	21100	50
662	20230609	100900	78327300	21150	21150	21150	21150	0
663	20230609	100800	78327300	21150	21150	21150	21150	0
664	20230609	100700	78327300	21150	21150	21150	21150	0
665	20230609	100600	78327300	21150	21150	21150	21150	1
666	20230609	100500	78306150	21150	21150	21150	21150	0
667	20230609	100400	78306150	21150	21150	21150	21150	0
668	20230609	100300	78306150	21150	21150	21150	21150	0
669	20230609	100200	78306150	21150	21150	21150	21150	0
670	20230609	100100	78306150	21150	21150	21150	21150	0
671	20230609	100000	78306150	21150	21150	21150	21150	1
672	20230609	095900	78285000	21100	21100	21100	21100	0
673	20230609	095800	78285000	21100	21100	21100	21100	0
674	20230609	095700	78285000	21100	21100	21100	21100	8
675	20230609	095600	78116200	21150	21150	21150	21150	0
676	20230609	095500	78116200	21150	21150	21150	21150	1
677	20230609	095400	78095050	21150	21150	21150	21150	0
678	20230609	095300	78095050	21150	21150	21150	21150	0
679	20230609	095200	78095050	21150	21150	21150	21150	100
680	20230609	095100	75980050	21150	21150	21150	21150	245
681	20230609	095000	70798300	21050	21050	21050	21050	0
682	20230609	094900	70798300	21050	21050	21050	21050	0
683	20230609	094800	70798300	21050	21050	21050	21050	0
684	20230609	094700	70798300	21050	21050	21050	21050	0
685	20230609	094600	70798300	21050	21050	21050	21050	0
686	20230609	094500	70798300	21050	21050	21050	21050	0
687	20230609	094400	70798300	21050	21050	21050	21050	0
688	20230609	094300	70798300	21050	21050	21050	21050	0
689	20230609	094200	70798300	21050	21050	21050	21050	0
690	20230609	094100	70798300	21050	21050	21050	21050	6
691	20230609	094000	70672000	21050	21050	21050	21050	8
692	20230609	093900	70503600	21150	21150	21150	21150	0
693	20230609	093800	70503600	21150	21150	21150	21150	1
694	20230609	093700	70482450	21150	21150	21150	21150	0
695	20230609	093600	70482450	21150	21150	21150	21150	1
696	20230609	093500	70461300	21150	21150	21150	21150	0
697	20230609	093400	70461300	21150	21150	21150	21150	0
698	20230609	093300	70461300	21150	21150	21150	21150	0
699	20230609	093200	70461300	21150	21150	21150	21150	2
700	20230609	093100	70419000	21150	21150	21150	21150	0
701	20230609	093000	70419000	21150	21150	21150	21150	71
702	20230609	092900	68917350	21150	21150	21150	21150	0
703	20230609	092800	68917350	21150	21150	21150	21150	0
704	20230609	092700	68917350	21150	21050	21150	21000	150
705	20230609	092600	65760050	21100	21100	21100	21100	0
706	20230609	092500	65760050	21100	21100	21100	21100	0
707	20230609	092400	65760050	21100	21100	21100	21100	0
708	20230609	092300	65760050	21100	21100	21100	21100	0
709	20230609	092200	65760050	21100	21100	21100	21100	63
710	20230609	092100	64430750	21100	21100	21100	21100	129
711	20230609	092000	61708850	21100	21050	21100	21050	63
712	20230609	091900	60381200	21000	21000	21000	21000	5
713	20230609	091800	60276200	21000	21000	21000	21000	0
714	20230609	091700	60276200	21000	21000	21000	21000	29
715	20230609	091600	59667200	21000	21000	21000	21000	1
716	20230609	091500	59646200	21000	21000	21000	21000	0
717	20230609	091400	59646200	21000	21000	21000	21000	26
718	20230609	091300	59100200	21000	20950	21000	20950	139
719	20230609	091200	56186200	20950	20950	20950	20950	0
720	20230609	091100	56186200	20950	20950	20950	20950	10
721	20230609	091000	55976700	20900	20950	20950	20900	950
722	20230609	090900	36119050	21000	21000	21000	21000	1002
723	20230609	090800	15077050	21000	21000	21000	21000	0
724	20230609	090700	15077050	21000	21000	21000	21000	0
725	20230609	090600	15077050	21000	21000	21000	21000	0
726	20230609	090500	15077050	21000	21000	21000	21000	50
727	20230609	090400	14027050	21050	21050	21050	20900	540
728	20230609	090300	2730000	21000	21000	21000	21000	100
729	20230609	090200	630000	21000	21000	21000	21000	2
730	20230609	090100	588000	21000	21000	21000	21000	0
731	20230609	090000	588000	21000	21000	21000	21000	28