KissMeData/419530/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201500	2516337750	26800	26800	26800	26800	1203
3	20230615	201400	2516337750	26800	26800	26800	26800	0
4	20230615	201300	2516337750	26800	26800	26800	26800	0
5	20230615	201200	2516337750	26800	26800	26800	26800	0
6	20230615	201100	2516337750	26800	26800	26800	26800	0
7	20230615	201000	2516337750	26800	26800	26800	26800	0
8	20230615	200900	2516337750	26800	26800	26800	26800	0
9	20230615	200800	2516337750	26800	26800	26800	26800	0
10	20230615	200700	2516337750	26800	26800	26800	26800	0
11	20230615	200600	2516337750	26800	26800	26800	26800	0
12	20230615	200500	2516337750	26800	26800	26800	26800	0
13	20230615	200400	2516337750	26800	26800	26800	26800	0
14	20230615	200300	2516337750	26800	26800	26800	26800	0
15	20230615	200200	2516337750	26800	26800	26800	26800	0
16	20230615	200100	2516337750	26800	26800	26800	26800	0
17	20230615	200000	2516337750	26800	26800	26800	26800	0
18	20230615	195900	2516337750	26800	26800	26800	26800	0
19	20230615	195800	2516337750	26800	26800	26800	26800	0
20	20230615	195700	2516337750	26800	26800	26800	26800	0
21	20230615	195600	2516337750	26800	26800	26800	26800	0
22	20230615	195500	2516337750	26800	26800	26800	26800	0
23	20230615	195400	2516337750	26800	26800	26800	26800	0
24	20230615	195300	2516337750	26800	26800	26800	26800	0
25	20230615	195200	2516337750	26800	26800	26800	26800	0
26	20230615	195100	2516337750	26800	26800	26800	26800	0
27	20230615	195000	2516337750	26800	26800	26800	26800	0
28	20230615	194900	2516337750	26800	26800	26800	26800	0
29	20230615	194800	2516337750	26800	26800	26800	26800	0
30	20230615	194700	2516337750	26800	26800	26800	26800	0
31	20230615	194600	2516337750	26800	26800	26800	26800	0
32	20230615	194500	2516337750	26800	26800	26800	26800	1203
33	20230615	194400	2516337750	26800	26800	26800	26800	0
34	20230615	194300	2516337750	26800	26800	26800	26800	0
35	20230615	194200	2516337750	26800	26800	26800	26800	0
36	20230615	194100	2516337750	26800	26800	26800	26800	0
37	20230615	194000	2516337750	26800	26800	26800	26800	0
38	20230615	193900	2516337750	26800	26800	26800	26800	0
39	20230615	193800	2516337750	26800	26800	26800	26800	0
40	20230615	193700	2516337750	26800	26800	26800	26800	0
41	20230615	193600	2516337750	26800	26800	26800	26800	0
42	20230615	193500	2516337750	26800	26800	26800	26800	0
43	20230615	193400	2516337750	26800	26800	26800	26800	0
44	20230615	193300	2516337750	26800	26800	26800	26800	0
45	20230615	193200	2516337750	26800	26800	26800	26800	0
46	20230615	193100	2516337750	26800	26800	26800	26800	0
47	20230615	193000	2516337750	26800	26800	26800	26800	0
48	20230615	192900	2516337750	26800	26800	26800	26800	0
49	20230615	192800	2516337750	26800	26800	26800	26800	0
50	20230615	192700	2516337750	26800	26800	26800	26800	0
51	20230615	192600	2516337750	26800	26800	26800	26800	0
52	20230615	192500	2516337750	26800	26800	26800	26800	0
53	20230615	192400	2516337750	26800	26800	26800	26800	0
54	20230615	192300	2516337750	26800	26800	26800	26800	0
55	20230615	192200	2516337750	26800	26800	26800	26800	0
56	20230615	192100	2516337750	26800	26800	26800	26800	0
57	20230615	192000	2516337750	26800	26800	26800	26800	0
58	20230615	191900	2516337750	26800	26800	26800	26800	0
59	20230615	191800	2516337750	26800	26800	26800	26800	0
60	20230615	191700	2516337750	26800	26800	26800	26800	0
61	20230615	191600	2516337750	26800	26800	26800	26800	0
62	20230615	191500	2516337750	26800	26800	26800	26800	1203
63	20230615	191400	2516337750	26800	26800	26800	26800	0
64	20230615	191300	2516337750	26800	26800	26800	26800	0
65	20230615	191200	2516337750	26800	26800	26800	26800	0
66	20230615	191100	2516337750	26800	26800	26800	26800	0
67	20230615	191000	2516337750	26800	26800	26800	26800	0
68	20230615	190900	2516337750	26800	26800	26800	26800	0
69	20230615	190800	2516337750	26800	26800	26800	26800	0
70	20230615	190700	2516337750	26800	26800	26800	26800	0
71	20230615	190600	2516337750	26800	26800	26800	26800	0
72	20230615	190500	2516337750	26800	26800	26800	26800	0
73	20230615	190400	2516337750	26800	26800	26800	26800	0
74	20230615	190300	2516337750	26800	26800	26800	26800	0
75	20230615	190200	2516337750	26800	26800	26800	26800	0
76	20230615	190100	2516337750	26800	26800	26800	26800	0
77	20230615	190000	2516337750	26800	26800	26800	26800	0
78	20230615	185900	2516337750	26800	26800	26800	26800	0
79	20230615	185800	2516337750	26800	26800	26800	26800	0
80	20230615	185700	2516337750	26800	26800	26800	26800	0
81	20230615	185600	2516337750	26800	26800	26800	26800	0
82	20230615	185500	2516337750	26800	26800	26800	26800	0
83	20230615	185400	2516337750	26800	26800	26800	26800	0
84	20230615	185300	2516337750	26800	26800	26800	26800	0
85	20230615	185200	2516337750	26800	26800	26800	26800	0
86	20230615	185100	2516337750	26800	26800	26800	26800	0
87	20230615	185000	2516337750	26800	26800	26800	26800	0
88	20230615	184900	2516337750	26800	26800	26800	26800	0
89	20230615	184800	2516337750	26800	26800	26800	26800	0
90	20230615	184700	2516337750	26800	26800	26800	26800	0
91	20230615	184600	2516337750	26800	26800	26800	26800	0
92	20230615	184500	2516337750	26800	26800	26800	26800	1203
93	20230615	184400	2516337750	26800	26800	26800	26800	0
94	20230615	184300	2516337750	26800	26800	26800	26800	0
95	20230615	184200	2516337750	26800	26800	26800	26800	0
96	20230615	184100	2516337750	26800	26800	26800	26800	0
97	20230615	184000	2516337750	26800	26800	26800	26800	0
98	20230615	183900	2516337750	26800	26800	26800	26800	0
99	20230615	183800	2516337750	26800	26800	26800	26800	0
100	20230615	183700	2516337750	26800	26800	26800	26800	0
101	20230615	183600	2516337750	26800	26800	26800	26800	0
102	20230615	183500	2516337750	26800	26800	26800	26800	0
103	20230615	183400	2516337750	26800	26800	26800	26800	0
104	20230615	183300	2516337750	26800	26800	26800	26800	0
105	20230615	183200	2516337750	26800	26800	26800	26800	0
106	20230615	183100	2516337750	26800	26800	26800	26800	0
107	20230615	183000	2516337750	26800	26800	26800	26800	0
108	20230615	182900	2516337750	26800	26800	26800	26800	0
109	20230615	182800	2516337750	26800	26800	26800	26800	0
110	20230615	182700	2516337750	26800	26800	26800	26800	0
111	20230615	182600	2516337750	26800	26800	26800	26800	0
112	20230615	182500	2516337750	26800	26800	26800	26800	0
113	20230615	182400	2516337750	26800	26800	26800	26800	0
114	20230615	182300	2516337750	26800	26800	26800	26800	0
115	20230615	182200	2516337750	26800	26800	26800	26800	0
116	20230615	182100	2516337750	26800	26800	26800	26800	0
117	20230615	182000	2516337750	26800	26800	26800	26800	0
118	20230615	181900	2516337750	26800	26800	26800	26800	0
119	20230615	181800	2516337750	26800	26800	26800	26800	0
120	20230615	181700	2516337750	26800	26800	26800	26800	0
121	20230615	181600	2516337750	26800	26800	26800	26800	0
122	20230615	181500	2516337750	26800	26800	26800	26800	1203
123	20230615	181400	2516337750	26800	26800	26800	26800	0
124	20230615	181300	2516337750	26800	26800	26800	26800	0
125	20230615	181200	2516337750	26800	26800	26800	26800	0
126	20230615	181100	2516337750	26800	26800	26800	26800	0
127	20230615	181000	2516337750	26800	26800	26800	26800	0
128	20230615	180900	2516337750	26800	26800	26800	26800	0
129	20230615	180800	2516337750	26800	26800	26800	26800	0
130	20230615	180700	2516337750	26800	26800	26800	26800	0
131	20230615	180600	2516337750	26800	26800	26800	26800	0
132	20230615	180500	2516337750	26800	26800	26800	26800	0
133	20230615	180400	2516337750	26800	26800	26800	26800	0
134	20230615	180300	2516337750	26800	26800	26800	26800	0
135	20230615	180200	2516337750	26800	26800	26800	26800	0
136	20230615	180100	2516337750	26800	26800	26800	26800	0
137	20230615	180000	2516337750	26800	26800	26800	26800	0
138	20230615	175900	2516337750	26800	26800	26800	26800	0
139	20230615	175800	2516337750	26800	26800	26800	26800	0
140	20230615	175700	2516337750	26800	26800	26800	26800	0
141	20230615	175600	2516337750	26800	26800	26800	26800	0
142	20230615	175500	2516337750	26800	26800	26800	26800	0
143	20230615	175400	2516337750	26800	26800	26800	26800	0
144	20230615	175300	2516337750	26800	26800	26800	26800	0
145	20230615	175200	2516337750	26800	26800	26800	26800	0
146	20230615	175100	2516337750	26800	26800	26800	26800	0
147	20230615	175000	2516337750	26800	26800	26800	26800	0
148	20230615	174900	2516337750	26800	26800	26800	26800	0
149	20230615	174800	2516337750	26800	26800	26800	26800	0
150	20230615	174700	2516337750	26800	26800	26800	26800	0
151	20230615	174600	2516337750	26800	26800	26800	26800	0
152	20230615	174500	2516337750	26800	26800	26800	26800	1203
153	20230615	174400	2516337750	26800	26800	26800	26800	0
154	20230615	174300	2516337750	26800	26800	26800	26800	0
155	20230615	174200	2516337750	26800	26800	26800	26800	0
156	20230615	174100	2516337750	26800	26800	26800	26800	0
157	20230615	174000	2516337750	26800	26800	26800	26800	0
158	20230615	173900	2516337750	26800	26800	26800	26800	0
159	20230615	173800	2516337750	26800	26800	26800	26800	0
160	20230615	173700	2516337750	26800	26800	26800	26800	0
161	20230615	173600	2516337750	26800	26800	26800	26800	0
162	20230615	173500	2516337750	26800	26800	26800	26800	0
163	20230615	173400	2516337750	26800	26800	26800	26800	0
164	20230615	173300	2516337750	26800	26800	26800	26800	0
165	20230615	173200	2516337750	26800	26800	26800	26800	0
166	20230615	173100	2516337750	26800	26800	26800	26800	0
167	20230615	173000	2516337750	26800	26800	26800	26800	0
168	20230615	172900	2516337750	26800	26800	26800	26800	0
169	20230615	172800	2516337750	26800	26800	26800	26800	0
170	20230615	172700	2516337750	26800	26800	26800	26800	0
171	20230615	172600	2516337750	26800	26800	26800	26800	0
172	20230615	172500	2516337750	26800	26800	26800	26800	0
173	20230615	172400	2516337750	26800	26800	26800	26800	0
174	20230615	172300	2516337750	26800	26800	26800	26800	0
175	20230615	172200	2516337750	26800	26800	26800	26800	0
176	20230615	172100	2516337750	26800	26800	26800	26800	0
177	20230615	172000	2516337750	26800	26800	26800	26800	0
178	20230615	171900	2516337750	26800	26800	26800	26800	0
179	20230615	171800	2516337750	26800	26800	26800	26800	0
180	20230615	171700	2516337750	26800	26800	26800	26800	0
181	20230615	171600	2516337750	26800	26800	26800	26800	0
182	20230615	171500	2516337750	26800	26800	26800	26800	1203
183	20230615	171400	2516337750	26800	26800	26800	26800	0
184	20230615	171300	2516337750	26800	26800	26800	26800	0
185	20230615	171200	2516337750	26800	26800	26800	26800	0
186	20230615	171100	2516337750	26800	26800	26800	26800	0
187	20230615	171000	2516337750	26800	26800	26800	26800	0
188	20230615	170900	2516337750	26800	26800	26800	26800	0
189	20230615	170800	2516337750	26800	26800	26800	26800	0
190	20230615	170700	2516337750	26800	26800	26800	26800	0
191	20230615	170600	2516337750	26800	26800	26800	26800	0
192	20230615	170500	2516337750	26800	26800	26800	26800	0
193	20230615	170400	2516337750	26800	26800	26800	26800	0
194	20230615	170300	2516337750	26800	26800	26800	26800	0
195	20230615	170200	2516337750	26800	26800	26800	26800	0
196	20230615	170100	2516337750	26800	26800	26800	26800	0
197	20230615	170000	2516337750	26800	26800	26800	26800	0
198	20230615	165900	2516337750	26800	26800	26800	26800	0
199	20230615	165800	2516337750	26800	26800	26800	26800	0
200	20230615	165700	2516337750	26800	26800	26800	26800	0
201	20230615	165600	2516337750	26800	26800	26800	26800	0
202	20230615	165500	2516337750	26800	26800	26800	26800	0
203	20230615	165400	2516337750	26800	26800	26800	26800	0
204	20230615	165300	2516337750	26800	26800	26800	26800	0
205	20230615	165200	2516337750	26800	26800	26800	26800	0
206	20230615	165100	2516337750	26800	26800	26800	26800	0
207	20230615	165000	2516337750	26800	26800	26800	26800	0
208	20230615	164900	2516337750	26800	26800	26800	26800	0
209	20230615	164800	2516337750	26800	26800	26800	26800	0
210	20230615	164700	2516337750	26800	26800	26800	26800	0
211	20230615	164600	2516337750	26800	26800	26800	26800	0
212	20230615	164500	2516337750	26800	26800	26800	26800	1203
213	20230615	164400	2516337750	26800	26800	26800	26800	0
214	20230615	164300	2516337750	26800	26800	26800	26800	0
215	20230615	164200	2516337750	26800	26800	26800	26800	0
216	20230615	164100	2516337750	26800	26800	26800	26800	0
217	20230615	164000	2516337750	26800	26800	26800	26800	0
218	20230615	163900	2516337750	26800	26800	26800	26800	0
219	20230615	163800	2516337750	26800	26800	26800	26800	0
220	20230615	163700	2516337750	26800	26800	26800	26800	0
221	20230615	163600	2516337750	26800	26800	26800	26800	0
222	20230615	163500	2516337750	26800	26800	26800	26800	0
223	20230615	163400	2516337750	26800	26800	26800	26800	0
224	20230615	163300	2516337750	26800	26800	26800	26800	0
225	20230615	163200	2516337750	26800	26800	26800	26800	0
226	20230615	163100	2516337750	26800	26800	26800	26800	0
227	20230615	163000	2516337750	26800	26800	26800	26800	0
228	20230615	162900	2516337750	26800	26800	26800	26800	0
229	20230615	162800	2516337750	26800	26800	26800	26800	0
230	20230615	162700	2516337750	26800	26800	26800	26800	0
231	20230615	162600	2516337750	26800	26800	26800	26800	0
232	20230615	162500	2516337750	26800	26800	26800	26800	0
233	20230615	162400	2516337750	26800	26800	26800	26800	0
234	20230615	162300	2516337750	26800	26800	26800	26800	0
235	20230615	162200	2516337750	26800	26800	26800	26800	0
236	20230615	162100	2516337750	26800	26800	26800	26800	0
237	20230615	162000	2516337750	26800	26800	26800	26800	0
238	20230615	161900	2516337750	26800	26800	26800	26800	0
239	20230615	161800	2516337750	26800	26800	26800	26800	0
240	20230615	161700	2516337750	26800	26800	26800	26800	0
241	20230615	161600	2516337750	26800	26800	26800	26800	0
242	20230615	161500	2516337750	26800	26800	26800	26800	1203
243	20230615	161400	2516337750	26800	26800	26800	26800	0
244	20230615	161300	2516337750	26800	26800	26800	26800	0
245	20230615	161200	2516337750	26800	26800	26800	26800	0
246	20230615	161100	2516337750	26800	26800	26800	26800	0
247	20230615	161000	2516337750	26800	26800	26800	26800	0
248	20230615	160900	2516337750	26800	26800	26800	26800	0
249	20230615	160800	2516337750	26800	26800	26800	26800	0
250	20230615	160700	2516337750	26800	26800	26800	26800	0
251	20230615	160600	2516337750	26800	26800	26800	26800	0
252	20230615	160500	2516337750	26800	26800	26800	26800	0
253	20230615	160400	2516337750	26800	26800	26800	26800	0
254	20230615	160300	2516337750	26800	26800	26800	26800	0
255	20230615	160200	2516337750	26800	26800	26800	26800	0
256	20230615	160100	2516337750	26800	26800	26800	26800	0
257	20230615	160000	2516337750	26800	26800	26800	26800	0
258	20230615	155900	2516337750	26800	26800	26800	26800	0
259	20230615	155800	2516337750	26800	26800	26800	26800	0
260	20230615	155700	2516337750	26800	26800	26800	26800	0
261	20230615	155600	2516337750	26800	26800	26800	26800	0
262	20230615	155500	2516337750	26800	26800	26800	26800	0
263	20230615	155400	2516337750	26800	26800	26800	26800	0
264	20230615	155300	2516337750	26800	26800	26800	26800	0
265	20230615	155200	2516337750	26800	26800	26800	26800	0
266	20230615	155100	2516337750	26800	26800	26800	26800	0
267	20230615	155000	2516337750	26800	26800	26800	26800	0
268	20230615	154900	2516337750	26800	26800	26800	26800	0
269	20230615	154800	2516337750	26800	26800	26800	26800	0
270	20230615	154700	2516337750	26800	26800	26800	26800	0
271	20230615	154600	2516337750	26800	26800	26800	26800	0
272	20230615	154500	2516337750	26800	26800	26800	26800	1203
273	20230615	154400	2516337750	26800	26800	26800	26800	0
274	20230615	154300	2516337750	26800	26800	26800	26800	0
275	20230615	154200	2516337750	26800	26800	26800	26800	0
276	20230615	154100	2516337750	26800	26800	26800	26800	0
277	20230615	154000	2516337750	26800	26800	26800	26800	0
278	20230615	153900	2516337750	26800	26800	26800	26800	0
279	20230615	153800	2516337750	26800	26800	26800	26800	0
280	20230615	153700	2516337750	26800	26800	26800	26800	0
281	20230615	153600	2516337750	26800	26800	26800	26800	0
282	20230615	153500	2516337750	26800	26800	26800	26800	0
283	20230615	153400	2516337750	26800	26800	26800	26800	0
284	20230615	153300	2516337750	26800	26800	26800	26800	0
285	20230615	153200	2516337750	26800	26800	26800	26800	0
286	20230615	153100	2516337750	26800	26800	26800	26800	0
287	20230615	153000	2516337750	26800	26800	26800	26800	1203
288	20230615	152900	2484097350	26800	26800	26800	26800	0
289	20230615	152800	2484097350	26800	26800	26800	26800	0
290	20230615	152700	2484097350	26800	26800	26800	26800	0
291	20230615	152600	2484097350	26800	26800	26800	26800	0
292	20230615	152500	2484097350	26800	26800	26800	26800	0
293	20230615	152400	2484097350	26800	26800	26800	26800	0
294	20230615	152300	2484097350	26800	26800	26800	26800	0
295	20230615	152200	2484097350	26800	26800	26800	26800	0
296	20230615	152100	2484097350	26800	26800	26800	26800	0
297	20230615	152000	2484097350	26800	26800	26800	26800	0
298	20230615	151900	2484097350	26800	26800	26800	26800	120
299	20230615	151800	2480881350	26800	26750	26800	26750	351
300	20230615	151700	2471479550	26800	26800	26800	26750	547
301	20230615	151600	2456836000	26800	26750	26800	26750	574
302	20230615	151500	2441470700	26750	26750	26800	26750	639
303	20230615	151400	2424367400	26800	26800	26800	26750	296
304	20230615	151300	2416441950	26800	26800	26800	26750	217
305	20230615	151200	2410634700	26800	26800	26800	26750	77
306	20230615	151100	2408574600	26750	26750	26750	26750	237
307	20230615	151000	2402234850	26750	26750	26800	26750	180
308	20230615	150900	2397418250	26750	26800	26800	26750	100
309	20230615	150800	2394742250	26800	26850	26850	26800	168
310	20230615	150700	2390237550	26800	26800	26850	26800	174
311	20230615	150600	2385574300	26800	26850	26850	26800	112
312	20230615	150500	2382572550	26800	26750	26800	26750	255
313	20230615	150400	2375746400	26800	26800	26800	26800	98
314	20230615	150300	2373120000	26800	26800	26800	26750	202
315	20230615	150200	2367714250	26800	26750	26800	26750	334
316	20230615	150100	2358770700	26750	26800	26800	26750	165
317	20230615	150000	2354356550	26750	26700	26800	26700	398
318	20230615	145900	2343716100	26700	26700	26750	26700	105
319	20230615	145800	2340911450	26750	26700	26750	26700	284
320	20230615	145700	2333318450	26750	26700	26750	26700	151
321	20230615	145600	2329286550	26750	26700	26750	26700	13
322	20230615	145500	2328939300	26700	26750	26750	26700	156
323	20230615	145400	2324773650	26700	26750	26750	26700	102
324	20230615	145300	2322049150	26700	26700	26750	26700	584
325	20230615	145200	2306449700	26700	26700	26750	26700	180
326	20230615	145100	2301641100	26750	26750	26800	26700	387
327	20230615	145000	2291299000	26750	26800	26800	26750	139
328	20230615	144900	2287578150	26750	26800	26800	26750	236
329	20230615	144800	2281262100	26750	26800	26800	26750	270
330	20230615	144700	2274039400	26750	26800	26800	26750	374
331	20230615	144600	2264034400	26800	26800	26800	26750	122
332	20230615	144500	2260770500	26800	26850	26850	26750	82
333	20230615	144400	2258576700	26750	26800	26850	26750	336
334	20230615	144300	2249579450	26800	26750	26800	26750	191
335	20230615	144200	2244470150	26800	26750	26800	26750	485
336	20230615	144100	2231480000	26750	26800	26800	26750	63
337	20230615	144000	2229793250	26750	26800	26800	26750	316
338	20230615	143900	2221334850	26750	26750	26800	26750	171
339	20230615	143800	2216759950	26800	26800	26800	26750	498
340	20230615	143700	2203417050	26800	26750	26800	26750	163
341	20230615	143600	2199056700	26750	26750	26800	26750	155
342	20230615	143500	2194910350	26750	26750	26800	26750	87
343	20230615	143400	2192583050	26800	26750	26800	26750	324
344	20230615	143300	2183915650	26750	26800	26800	26700	47
345	20230615	143200	2182658650	26750	26850	26850	26700	161
346	20230615	143100	2178355800	26700	26700	26700	26700	157
347	20230615	143000	2174163900	26850	26750	26850	26700	1409
348	20230615	142900	2136435250	26750	26750	26750	26700	180
349	20230615	142800	2131628450	26750	26700	26750	26700	81
350	20230615	142700	2129465700	26700	26700	26750	26700	365
351	20230615	142600	2119720050	26700	26700	26750	26700	610
352	20230615	142500	2103432400	26700	26750	26750	26700	99
353	20230615	142400	2100788400	26750	26700	26750	26700	148
354	20230615	142300	2096836750	26700	26750	26750	26700	127
355	20230615	142200	2093440000	26750	26700	26750	26700	83
356	20230615	142100	2091220300	26750	26750	26750	26750	5
357	20230615	142000	2091086550	26750	26700	26750	26700	77
358	20230615	141900	2089029050	26750	26750	26750	26750	208
359	20230615	141800	2083465050	26750	26750	26750	26700	72
360	20230615	141700	2081539550	26750	26750	26750	26750	26
361	20230615	141600	2080844050	26750	26750	26750	26700	63
362	20230615	141500	2079161000	26750	26750	26750	26750	60
363	20230615	141400	2077556000	26700	26750	26750	26700	19
364	20230615	141300	2077048300	26750	26750	26750	26750	34
365	20230615	141200	2076138800	26750	26750	26750	26700	21
366	20230615	141100	2075577800	26750	26800	26800	26700	75
367	20230615	141000	2073571800	26750	26750	26800	26750	71
368	20230615	140900	2071672000	26750	26700	26750	26700	402
369	20230615	140800	2060918850	26700	26750	26750	26700	49
370	20230615	140700	2059610350	26700	26750	26750	26700	1445
371	20230615	140600	2021022650	26750	26800	26800	26750	45
372	20230615	140500	2019817800	26800	26750	26800	26750	25
373	20230615	140400	2019148300	26800	26800	26800	26800	7
374	20230615	140300	2018960700	26800	26800	26800	26750	19
375	20230615	140200	2018452000	26750	26750	26750	26750	0
376	20230615	140100	2018452000	26750	26750	26750	26750	86
377	20230615	140000	2016151500	26800	26750	26800	26750	4
378	20230615	135900	2016044350	26800	26850	26850	26750	8
379	20230615	135800	2015829850	26700	26800	26800	26700	3949
380	20230615	135700	1910271150	26800	26850	26850	26800	11
381	20230615	135600	1909976300	26850	26800	26850	26800	9
382	20230615	135500	1909734750	26850	26850	26850	26800	24
383	20230615	135400	1909090950	26850	26850	26850	26850	2
384	20230615	135300	1909037250	26800	26850	26850	26800	11
385	20230615	135200	1908742400	26850	26800	26850	26800	13
386	20230615	135100	1908393700	26800	26850	26850	26800	14
387	20230615	135000	1908018350	26850	26850	26850	26850	5
388	20230615	134900	1907884100	26800	26850	26850	26800	28
389	20230615	134800	1907132800	26850	26800	26850	26800	507
390	20230615	134700	1893544750	26850	26850	26850	26850	4
391	20230615	134600	1893437350	26850	26850	26850	26800	19
392	20230615	134500	1892927700	26850	26800	26850	26800	13
393	20230615	134400	1892579000	26800	26800	26800	26800	66
394	20230615	134300	1890810200	26850	26850	26850	26850	12
395	20230615	134200	1890488000	26850	26850	26850	26800	21
396	20230615	134100	1889924650	26850	26850	26850	26850	11
397	20230615	134000	1889629300	26750	26800	26800	26750	21
398	20230615	133900	1889067050	26800	26800	26800	26800	9
399	20230615	133800	1888825850	26750	26800	26800	26750	13
400	20230615	133700	1888477950	26800	26750	26800	26750	7
401	20230615	133600	1888290400	26750	26850	26850	26750	12
402	20230615	133500	1887969250	26800	26850	26850	26800	65
403	20230615	133400	1886227100	26800	26850	26850	26800	121
404	20230615	133300	1882984000	26800	26800	26800	26800	10
405	20230615	133200	1882716000	26850	26850	26850	26750	17
406	20230615	133100	1882260550	26850	26800	26850	26750	21
407	20230615	133000	1881698200	26800	26800	26850	26800	6
408	20230615	132900	1881537300	26800	26800	26850	26800	13
409	20230615	132800	1881188800	26850	26850	26850	26850	3
410	20230615	132700	1881108250	26850	26850	26850	26800	13
411	20230615	132600	1880759700	26850	26800	26850	26800	35
412	20230615	132500	1879820000	26800	26800	26800	26800	10
413	20230615	132400	1879552000	26850	26750	26850	26750	13
414	20230615	132300	1879203650	26800	26800	26800	26800	10
415	20230615	132200	1878935650	26800	26800	26800	26800	68
416	20230615	132100	1877113250	26800	26850	26850	26800	5
417	20230615	132000	1876979050	26850	26850	26850	26850	4
418	20230615	131900	1876871650	26850	26850	26850	26850	68
419	20230615	131800	1875045850	26800	26800	26800	26800	32
420	20230615	131700	1874188250	26800	26850	26850	26800	5
421	20230615	131600	1874054150	26850	26850	26850	26850	3
422	20230615	131500	1873973600	26850	26800	26850	26750	676
423	20230615	131400	1855886350	26800	26850	26850	26800	104
424	20230615	131300	1853098950	26900	26900	26900	26850	14
425	20230615	131200	1852722800	26900	26900	26900	26800	103
426	20230615	131100	1849961700	26900	26800	26900	26800	3
427	20230615	131000	1849881100	26900	26900	26900	26850	103
428	20230615	130900	1847115450	26900	26900	26900	26900	2
429	20230615	130800	1847061650	26850	26800	26850	26800	1070
430	20230615	130700	1818335500	26850	26800	26850	26800	71
431	20230615	130600	1816432650	26800	26750	26800	26750	24
432	20230615	130500	1815789550	26750	26800	26800	26750	11
433	20230615	130400	1815495000	26800	26850	26850	26800	36
434	20230615	130300	1814529900	26850	26850	26900	26700	10090
435	20230615	130200	1544646750	26850	26900	26900	26800	75
436	20230615	130100	1542631050	26900	26900	26900	26900	0
437	20230615	130000	1542631050	26900	26850	26900	26850	62
438	20230615	125900	1540966100	26900	26900	26900	26900	5
439	20230615	125800	1540831600	26900	26900	26900	26900	9
440	20230615	125700	1540589500	26850	26850	26850	26850	110
441	20230615	125600	1537636000	26800	26850	26850	26800	206
442	20230615	125500	1532111950	26900	26900	26900	26850	305
443	20230615	125400	1523922450	26850	26900	26900	26800	1003
444	20230615	125300	1497021400	26900	26900	26900	26900	11
445	20230615	125200	1496725500	26900	26900	26900	26850	9
446	20230615	125100	1496483550	26900	26900	26900	26900	75
447	20230615	125000	1494466050	26850	26900	26900	26850	9
448	20230615	124900	1494224050	26900	26850	26900	26850	33
449	20230615	124800	1493337850	26900	26850	26900	26850	167
450	20230615	124700	1488853750	26850	26900	26900	26850	14
451	20230615	124600	1488477750	26900	26850	26900	26850	298
452	20230615	124500	1480476350	26900	26850	26900	26850	9
453	20230615	124400	1480234300	26900	26900	26900	26900	4
454	20230615	124300	1480126700	26850	26900	26900	26850	124
455	20230615	124200	1476797100	26850	26900	26900	26850	26
456	20230615	124100	1476097750	26900	26900	26900	26900	4
457	20230615	124000	1475990150	26900	26950	26950	26900	183
458	20230615	123900	1471067400	26950	26950	26950	26950	2
459	20230615	123800	1471013500	26950	26950	26950	26950	18
460	20230615	123700	1470528400	26950	26950	27000	26950	12
461	20230615	123600	1470204950	26950	27000	27000	26950	61
462	20230615	123500	1468558450	27000	26950	27000	26900	339
463	20230615	123400	1459422150	26900	26950	26950	26900	29
464	20230615	123300	1458640800	26950	26900	26950	26900	3
465	20230615	123200	1458560000	26950	26900	26950	26900	5
466	20230615	123100	1458425450	26900	26950	26950	26900	20
467	20230615	123000	1457887350	26950	26900	26950	26900	2
468	20230615	122900	1457833500	26950	26900	26950	26900	75
469	20230615	122800	1455812750	26900	26900	26900	26850	5
470	20230615	122700	1455678300	26900	26900	26900	26900	1
471	20230615	122600	1455651400	26900	26900	26900	26900	91
472	20230615	122500	1453203500	26950	26950	26950	26950	5
473	20230615	122400	1453068750	26950	26950	26950	26950	2
474	20230615	122300	1453014850	26950	26950	26950	26900	4
475	20230615	122200	1452907150	26950	26950	26950	26900	5
476	20230615	122100	1452772450	26900	26950	26950	26900	11
477	20230615	122000	1452476200	26950	26950	26950	26950	6
478	20230615	121900	1452314500	26900	26950	26950	26900	10
479	20230615	121800	1452045350	26900	26900	26900	26900	1
480	20230615	121700	1452018450	26950	26950	26950	26950	4
481	20230615	121600	1451910650	26950	26950	26950	26950	12
482	20230615	121500	1451587250	26850	26950	26950	26850	282
483	20230615	121400	1444006350	26950	26950	26950	26950	5
484	20230615	121300	1443871600	26900	26950	26950	26900	13
485	20230615	121200	1443521550	26950	26950	26950	26950	16
486	20230615	121100	1443090350	26950	26950	26950	26950	5
487	20230615	121000	1442955600	26850	26950	26950	26850	19
488	20230615	120900	1442444900	26900	26900	26900	26900	37
489	20230615	120800	1441449600	26900	26900	26900	26900	61
490	20230615	120700	1439808700	26900	26900	26900	26850	36
491	20230615	120600	1438841650	26900	26900	26900	26850	6
492	20230615	120500	1438680400	26900	26900	26900	26900	44
493	20230615	120400	1437496800	26900	26900	26900	26900	4
494	20230615	120300	1437389200	26900	26900	26900	26850	49
495	20230615	120200	1436071150	26900	26900	26900	26850	67
496	20230615	120100	1434269350	26900	26900	26900	26850	43
497	20230615	120000	1433114650	26900	26850	26900	26850	55
498	20230615	115900	1431637700	26900	26850	26900	26850	21
499	20230615	115800	1431072900	26900	26900	26900	26900	52
500	20230615	115700	1429674100	26900	26900	26900	26900	2
501	20230615	115600	1429620300	26900	26900	26900	26900	1
502	20230615	115500	1429593400	26900	26900	26900	26900	4
503	20230615	115400	1429485800	26900	26900	26900	26900	18
504	20230615	115300	1429001600	26900	26800	26900	26800	72
505	20230615	115200	1427065050	26800	26850	26900	26800	202
506	20230615	115100	1421649300	26900	26900	26900	26900	16
507	20230615	115000	1421218900	26900	26900	26900	26900	115
508	20230615	114900	1418125400	26900	26900	26900	26900	2
509	20230615	114800	1418071600	26850	26850	26850	26850	26
510	20230615	114700	1417373500	26850	26850	26850	26850	16
511	20230615	114600	1416943900	26850	26850	26850	26850	8
512	20230615	114500	1416729100	26850	26850	26850	26800	134
513	20230615	114400	1413131400	26850	26800	26850	26800	331
514	20230615	114300	1404249100	26850	26850	26850	26850	8
515	20230615	114200	1404034300	26850	26850	26850	26850	4
516	20230615	114100	1403926900	26800	26850	26850	26800	88
517	20230615	114000	1401568400	26850	26850	26850	26800	7
518	20230615	113900	1401380600	26850	26800	26850	26800	178
519	20230615	113800	1396605800	26850	26850	26850	26850	14
520	20230615	113700	1396229900	26800	26850	26850	26800	6
521	20230615	113600	1396068850	26800	26850	26850	26800	504
522	20230615	113500	1382561450	26850	26850	26850	26850	12
523	20230615	113400	1382239250	26850	26800	26850	26800	449
524	20230615	113300	1370205900	26800	26800	26800	26750	219
525	20230615	113200	1364339200	26800	26750	26800	26750	108
526	20230615	113100	1361449800	26800	26800	26800	26800	100
527	20230615	113000	1358769800	26800	26800	26800	26750	7
528	20230615	112900	1358582250	26800	26800	26800	26750	265
529	20230615	112800	1351480800	26800	26750	26800	26750	45
530	20230615	112700	1350276900	26800	26750	26800	26750	101
531	20230615	112600	1347575100	26800	26800	26800	26800	31
532	20230615	112500	1346744300	26750	26750	26800	26750	452
533	20230615	112400	1334650350	26800	26800	26800	26800	21
534	20230615	112300	1334087550	26800	26800	26800	26750	224
535	20230615	112200	1328084400	26750	26800	26800	26750	8
536	20230615	112100	1327870050	26800	26800	26800	26750	164
537	20230615	112000	1323479750	26800	26750	26800	26750	102
538	20230615	111900	1320746200	26750	26750	26750	26750	166
539	20230615	111800	1316305700	26800	26800	26800	26800	1
540	20230615	111700	1316278900	26800	26800	26800	26750	174
541	20230615	111600	1311619300	26800	26800	26800	26800	35
542	20230615	111500	1310681300	26800	26750	26850	26750	1147
543	20230615	111400	1279997200	26800	26800	26800	26800	37
544	20230615	111300	1279005600	26800	26850	26850	26800	2438
545	20230615	111200	1213667150	26850	26850	26850	26850	4
546	20230615	111100	1213559750	26800	26850	26850	26800	5
547	20230615	111000	1213425700	26850	26900	26900	26850	60
548	20230615	110900	1211814550	26900	26900	26900	26900	15
549	20230615	110800	1211411050	26900	26850	26900	26850	12
550	20230615	110700	1211088550	26900	26850	26900	26850	229
551	20230615	110600	1204939850	26800	26850	26850	26800	386
552	20230615	110500	1194581400	26950	26850	26950	26800	63
553	20230615	110400	1192889650	26850	26950	26950	26850	1068
554	20230615	110300	1164210900	26950	26950	26950	26950	11
555	20230615	110200	1163914450	26950	26900	26950	26900	22
556	20230615	110100	1163322550	26950	26950	26950	26950	3
557	20230615	110000	1163241700	26850	26950	26950	26850	254
558	20230615	105900	1156408350	26950	26900	27000	26900	442
559	20230615	105800	1144514900	26900	26900	26900	26900	307
560	20230615	105700	1136256600	26900	26850	26900	26850	163
561	20230615	105600	1131878800	26900	26850	26900	26850	24
562	20230615	105500	1131233250	26850	26850	26850	26850	161
563	20230615	105400	1126910400	26850	26900	26900	26800	1384
564	20230615	105300	1089757300	26900	27000	27000	26900	350
565	20230615	105200	1080336450	27000	26950	27000	26900	214
566	20230615	105100	1074578800	26950	27000	27000	26950	27
567	20230615	105000	1073850350	26950	26900	26950	26900	425
568	20230615	104900	1062416650	26950	26950	27000	26950	365
569	20230615	104800	1052579350	27000	27000	27000	27000	27
570	20230615	104700	1051850350	27000	27000	27000	27000	27
571	20230615	104600	1051121350	27000	27000	27000	27000	33
572	20230615	104500	1050230350	27000	27000	27000	26950	30
573	20230615	104400	1049420400	27000	27000	27000	27000	27
574	20230615	104300	1048691400	27000	27050	27050	27000	227
575	20230615	104200	1042561050	27050	27050	27050	27050	216
576	20230615	104100	1036718250	27050	27000	27050	27000	334
577	20230615	104000	1027699600	27000	27000	27050	27000	115
578	20230615	103900	1024594550	27000	27100	27100	27000	153
579	20230615	103800	1020450650	27100	27100	27100	27050	30
580	20230615	103700	1019637700	27050	27100	27100	27050	112
581	20230615	103600	1016606050	27050	27150	27150	27050	87
582	20230615	103500	1014251500	27150	27150	27150	27150	48
583	20230615	103400	1012948300	27150	27100	27150	27100	375
584	20230615	103300	1002779500	27150	27100	27150	27100	78
585	20230615	103200	1000664950	27150	27150	27150	27150	642
586	20230615	103100	983234650	27150	27100	27150	27100	80
587	20230615	103000	981065200	27050	27050	27100	27000	119
588	20230615	102900	977846250	27000	27150	27150	27000	173
589	20230615	102800	973169650	27150	27150	27200	27150	2137
590	20230615	102700	915148950	27150	27100	27150	26950	3018
591	20230615	102600	833259900	27100	27050	27100	26850	1796
592	20230615	102500	784754950	27000	27050	27050	27000	125
593	20230615	102400	781378700	27050	27000	27050	26850	1570
594	20230615	102300	739017900	27050	26900	27050	26900	2197
595	20230615	102200	679673050	26950	26950	26950	26900	599
596	20230615	102100	663536000	26950	27000	27000	26950	199
597	20230615	102000	658168500	27000	26950	27000	26950	286
598	20230615	101900	650460700	26950	26950	26950	26950	126
599	20230615	101800	647065000	26950	26950	26950	26950	323
600	20230615	101700	638360150	26950	26950	26950	26950	99
601	20230615	101600	635692100	26950	26900	26950	26900	47
602	20230615	101500	634425750	26900	26900	26900	26850	309
603	20230615	101400	626118700	26900	26900	26900	26900	123
604	20230615	101300	622810000	26900	26900	26900	26900	27
605	20230615	101200	622083700	26900	26900	26900	26850	218
606	20230615	101100	616219550	26900	26900	26900	26850	39
607	20230615	101000	615170950	26850	26900	26900	26850	24
608	20230615	100900	614525450	26900	26900	26900	26900	28
609	20230615	100800	613772250	26900	26900	26900	26850	28
610	20230615	100700	613019100	26900	26900	26900	26850	28
611	20230615	100600	612266150	26900	26900	26900	26850	295
612	20230615	100500	604334150	26900	26900	26900	26850	182
613	20230615	100400	599447250	26900	26900	26900	26800	2845
614	20230615	100300	523140750	26900	26950	26950	26900	7
615	20230615	100200	522952400	26950	26900	26950	26850	110
616	20230615	100100	519998250	26950	26900	26950	26900	63
617	20230615	100000	518300950	26900	26900	26900	26850	64
618	20230615	095900	516582350	26850	26850	26950	26850	348
619	20230615	095800	507238450	26850	26900	26950	26800	401
620	20230615	095700	496471900	26900	26900	26900	26900	41
621	20230615	095600	495369000	26900	26900	26900	26850	125
622	20230615	095500	492012300	26900	26900	26900	26850	422
623	20230615	095400	480670650	26900	26900	26900	26850	519
624	20230615	095300	466735050	26900	26900	26900	26850	95
625	20230615	095200	464180850	26900	26900	26900	26900	35
626	20230615	095100	463239350	26900	26900	26900	26900	32
627	20230615	095000	462378550	26900	26850	26900	26850	99
628	20230615	094900	459719750	26850	26900	26900	26850	85
629	20230615	094800	457436750	26900	26850	26900	26850	76
630	20230615	094700	455394900	26900	26900	26900	26900	59
631	20230615	094600	453807800	26900	26900	26900	26850	119
632	20230615	094500	450607200	26900	26900	26900	26850	9
633	20230615	094400	450365150	26900	26900	26900	26850	168
634	20230615	094300	445853200	26900	26900	26900	26900	78
635	20230615	094200	443755000	26900	26900	26900	26850	1324
636	20230615	094100	408139600	26900	26950	26950	26900	238
637	20230615	094000	401735500	26950	26950	26950	26900	230
638	20230615	093900	395539000	27000	27000	27000	27000	12
639	20230615	093800	395215000	26950	27000	27000	26950	123
640	20230615	093700	391899000	27000	27000	27000	26950	313
641	20230615	093600	383459500	26950	27000	27000	26950	226
642	20230615	093500	377362250	27000	27000	27000	27000	18
643	20230615	093400	376876250	27000	27000	27000	27000	19
644	20230615	093300	376363250	27000	27000	27000	27000	99
645	20230615	093200	373690250	27000	27000	27000	27000	4
646	20230615	093100	373582250	27000	27000	27000	27000	21
647	20230615	093000	373015250	27000	27000	27050	27000	55
648	20230615	092900	371530200	27050	27000	27050	27000	47
649	20230615	092800	370260400	27000	27000	27050	26950	426
650	20230615	092700	358758450	27000	26950	27000	26950	2
651	20230615	092600	358704500	27000	27000	27000	26950	53
652	20230615	092500	357276000	27000	27050	27050	26950	273
653	20230615	092400	349906200	27000	27050	27050	27000	41
654	20230615	092300	348797400	27000	27050	27050	27000	249
655	20230615	092200	342066950	27050	27000	27050	26950	658
656	20230615	092100	324302350	27000	27000	27000	27000	102
657	20230615	092000	321548350	27000	27000	27000	26900	649
658	20230615	091900	304030050	27000	27000	27000	27000	120
659	20230615	091800	300790050	26900	26850	26900	26800	2168
660	20230615	091700	242593000	26800	26850	26850	26800	31
661	20230615	091600	241760700	26850	27000	27000	26850	323
662	20230615	091500	233081750	26900	26950	27000	26900	368
663	20230615	091400	223172100	26950	26950	26950	26900	530
664	20230615	091300	208889750	26950	26950	26950	26900	136
665	20230615	091200	205227200	26950	27000	27050	26900	845
666	20230615	091100	182444800	27000	26950	27050	26950	208
667	20230615	091000	176835750	26950	26850	26950	26850	127
668	20230615	090900	173416600	26800	26850	26900	26800	111
669	20230615	090800	170436450	26800	26800	26800	26750	1485
670	20230615	090700	130703250	26800	26900	26900	26800	1815
671	20230615	090600	82031200	26900	27000	27000	26900	472
672	20230615	090500	69309250	27000	27000	27050	27000	28
673	20230615	090400	68553100	27000	27100	27100	27000	535
674	20230615	090300	54084600	27150	27000	27150	27000	416
675	20230615	090200	42807100	26950	26950	26950	26900	346
676	20230615	090100	33492750	26950	26950	26950	26950	197
677	20230615	090000	28183600	26800	26800	26950	26800	1014