KissMeData/114840/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201400	1778468350	24200	24200	24200	24200	997
3	20230616	201300	1778468350	24200	24200	24200	24200	0
4	20230616	201200	1778468350	24200	24200	24200	24200	0
5	20230616	201100	1778468350	24200	24200	24200	24200	0
6	20230616	201000	1778468350	24200	24200	24200	24200	0
7	20230616	200900	1778468350	24200	24200	24200	24200	0
8	20230616	200800	1778468350	24200	24200	24200	24200	0
9	20230616	200700	1778468350	24200	24200	24200	24200	0
10	20230616	200600	1778468350	24200	24200	24200	24200	0
11	20230616	200500	1778468350	24200	24200	24200	24200	0
12	20230616	200400	1778468350	24200	24200	24200	24200	0
13	20230616	200300	1778468350	24200	24200	24200	24200	0
14	20230616	200200	1778468350	24200	24200	24200	24200	0
15	20230616	200100	1778468350	24200	24200	24200	24200	0
16	20230616	200000	1778468350	24200	24200	24200	24200	0
17	20230616	195900	1778468350	24200	24200	24200	24200	0
18	20230616	195800	1778468350	24200	24200	24200	24200	0
19	20230616	195700	1778468350	24200	24200	24200	24200	0
20	20230616	195600	1778468350	24200	24200	24200	24200	0
21	20230616	195500	1778468350	24200	24200	24200	24200	0
22	20230616	195400	1778468350	24200	24200	24200	24200	0
23	20230616	195300	1778468350	24200	24200	24200	24200	0
24	20230616	195200	1778468350	24200	24200	24200	24200	0
25	20230616	195100	1778468350	24200	24200	24200	24200	0
26	20230616	195000	1778468350	24200	24200	24200	24200	0
27	20230616	194900	1778468350	24200	24200	24200	24200	0
28	20230616	194800	1778468350	24200	24200	24200	24200	0
29	20230616	194700	1778468350	24200	24200	24200	24200	0
30	20230616	194600	1778468350	24200	24200	24200	24200	0
31	20230616	194500	1778468350	24200	24200	24200	24200	0
32	20230616	194400	1778468350	24200	24200	24200	24200	997
33	20230616	194300	1778468350	24200	24200	24200	24200	0
34	20230616	194200	1778468350	24200	24200	24200	24200	0
35	20230616	194100	1778468350	24200	24200	24200	24200	0
36	20230616	194000	1778468350	24200	24200	24200	24200	0
37	20230616	193900	1778468350	24200	24200	24200	24200	0
38	20230616	193800	1778468350	24200	24200	24200	24200	0
39	20230616	193700	1778468350	24200	24200	24200	24200	0
40	20230616	193600	1778468350	24200	24200	24200	24200	0
41	20230616	193500	1778468350	24200	24200	24200	24200	0
42	20230616	193400	1778468350	24200	24200	24200	24200	0
43	20230616	193300	1778468350	24200	24200	24200	24200	0
44	20230616	193200	1778468350	24200	24200	24200	24200	0
45	20230616	193100	1778468350	24200	24200	24200	24200	0
46	20230616	193000	1778468350	24200	24200	24200	24200	0
47	20230616	192900	1778468350	24200	24200	24200	24200	0
48	20230616	192800	1778468350	24200	24200	24200	24200	0
49	20230616	192700	1778468350	24200	24200	24200	24200	0
50	20230616	192600	1778468350	24200	24200	24200	24200	0
51	20230616	192500	1778468350	24200	24200	24200	24200	0
52	20230616	192400	1778468350	24200	24200	24200	24200	0
53	20230616	192300	1778468350	24200	24200	24200	24200	0
54	20230616	192200	1778468350	24200	24200	24200	24200	0
55	20230616	192100	1778468350	24200	24200	24200	24200	0
56	20230616	192000	1778468350	24200	24200	24200	24200	0
57	20230616	191900	1778468350	24200	24200	24200	24200	0
58	20230616	191800	1778468350	24200	24200	24200	24200	0
59	20230616	191700	1778468350	24200	24200	24200	24200	0
60	20230616	191600	1778468350	24200	24200	24200	24200	0
61	20230616	191500	1778468350	24200	24200	24200	24200	0
62	20230616	191400	1778468350	24200	24200	24200	24200	997
63	20230616	191300	1778468350	24200	24200	24200	24200	0
64	20230616	191200	1778468350	24200	24200	24200	24200	0
65	20230616	191100	1778468350	24200	24200	24200	24200	0
66	20230616	191000	1778468350	24200	24200	24200	24200	0
67	20230616	190900	1778468350	24200	24200	24200	24200	0
68	20230616	190800	1778468350	24200	24200	24200	24200	0
69	20230616	190700	1778468350	24200	24200	24200	24200	0
70	20230616	190600	1778468350	24200	24200	24200	24200	0
71	20230616	190500	1778468350	24200	24200	24200	24200	0
72	20230616	190400	1778468350	24200	24200	24200	24200	0
73	20230616	190300	1778468350	24200	24200	24200	24200	0
74	20230616	190200	1778468350	24200	24200	24200	24200	0
75	20230616	190100	1778468350	24200	24200	24200	24200	0
76	20230616	190000	1778468350	24200	24200	24200	24200	0
77	20230616	185900	1778468350	24200	24200	24200	24200	0
78	20230616	185800	1778468350	24200	24200	24200	24200	0
79	20230616	185700	1778468350	24200	24200	24200	24200	0
80	20230616	185600	1778468350	24200	24200	24200	24200	0
81	20230616	185500	1778468350	24200	24200	24200	24200	0
82	20230616	185400	1778468350	24200	24200	24200	24200	0
83	20230616	185300	1778468350	24200	24200	24200	24200	0
84	20230616	185200	1778468350	24200	24200	24200	24200	0
85	20230616	185100	1778468350	24200	24200	24200	24200	0
86	20230616	185000	1778468350	24200	24200	24200	24200	0
87	20230616	184900	1778468350	24200	24200	24200	24200	0
88	20230616	184800	1778468350	24200	24200	24200	24200	0
89	20230616	184700	1778468350	24200	24200	24200	24200	0
90	20230616	184600	1778468350	24200	24200	24200	24200	0
91	20230616	184500	1778468350	24200	24200	24200	24200	0
92	20230616	184400	1778468350	24200	24200	24200	24200	997
93	20230616	184300	1778468350	24200	24200	24200	24200	0
94	20230616	184200	1778468350	24200	24200	24200	24200	0
95	20230616	184100	1778468350	24200	24200	24200	24200	0
96	20230616	184000	1778468350	24200	24200	24200	24200	0
97	20230616	183900	1778468350	24200	24200	24200	24200	0
98	20230616	183800	1778468350	24200	24200	24200	24200	0
99	20230616	183700	1778468350	24200	24200	24200	24200	0
100	20230616	183600	1778468350	24200	24200	24200	24200	0
101	20230616	183500	1778468350	24200	24200	24200	24200	0
102	20230616	183400	1778468350	24200	24200	24200	24200	0
103	20230616	183300	1778468350	24200	24200	24200	24200	0
104	20230616	183200	1778468350	24200	24200	24200	24200	0
105	20230616	183100	1778468350	24200	24200	24200	24200	0
106	20230616	183000	1778468350	24200	24200	24200	24200	0
107	20230616	182900	1778468350	24200	24200	24200	24200	0
108	20230616	182800	1778468350	24200	24200	24200	24200	0
109	20230616	182700	1778468350	24200	24200	24200	24200	0
110	20230616	182600	1778468350	24200	24200	24200	24200	0
111	20230616	182500	1778468350	24200	24200	24200	24200	0
112	20230616	182400	1778468350	24200	24200	24200	24200	0
113	20230616	182300	1778468350	24200	24200	24200	24200	0
114	20230616	182200	1778468350	24200	24200	24200	24200	0
115	20230616	182100	1778468350	24200	24200	24200	24200	0
116	20230616	182000	1778468350	24200	24200	24200	24200	0
117	20230616	181900	1778468350	24200	24200	24200	24200	0
118	20230616	181800	1778468350	24200	24200	24200	24200	0
119	20230616	181700	1778468350	24200	24200	24200	24200	0
120	20230616	181600	1778468350	24200	24200	24200	24200	0
121	20230616	181500	1778468350	24200	24200	24200	24200	0
122	20230616	181400	1778468350	24200	24200	24200	24200	997
123	20230616	181300	1778468350	24200	24200	24200	24200	0
124	20230616	181200	1778468350	24200	24200	24200	24200	0
125	20230616	181100	1778468350	24200	24200	24200	24200	0
126	20230616	181000	1778468350	24200	24200	24200	24200	0
127	20230616	180900	1778468350	24200	24200	24200	24200	0
128	20230616	180800	1778468350	24200	24200	24200	24200	0
129	20230616	180700	1778468350	24200	24200	24200	24200	0
130	20230616	180600	1778468350	24200	24200	24200	24200	0
131	20230616	180500	1778468350	24200	24200	24200	24200	0
132	20230616	180400	1778468350	24200	24200	24200	24200	0
133	20230616	180300	1778468350	24200	24200	24200	24200	0
134	20230616	180200	1778468350	24200	24200	24200	24200	0
135	20230616	180100	1778468350	24200	24200	24200	24200	0
136	20230616	180000	1778468350	24200	24200	24200	24200	0
137	20230616	175900	1778468350	24200	24200	24200	24200	0
138	20230616	175800	1778468350	24200	24200	24200	24200	0
139	20230616	175700	1778468350	24200	24200	24200	24200	0
140	20230616	175600	1778468350	24200	24200	24200	24200	0
141	20230616	175500	1778468350	24200	24200	24200	24200	0
142	20230616	175400	1778468350	24200	24200	24200	24200	0
143	20230616	175300	1778468350	24200	24200	24200	24200	0
144	20230616	175200	1778468350	24200	24200	24200	24200	0
145	20230616	175100	1778468350	24200	24200	24200	24200	0
146	20230616	175000	1778468350	24200	24200	24200	24200	0
147	20230616	174900	1778468350	24200	24200	24200	24200	0
148	20230616	174800	1778468350	24200	24200	24200	24200	0
149	20230616	174700	1778468350	24200	24200	24200	24200	0
150	20230616	174600	1778468350	24200	24200	24200	24200	0
151	20230616	174500	1778468350	24200	24200	24200	24200	0
152	20230616	174400	1778468350	24200	24200	24200	24200	997
153	20230616	174300	1778468350	24200	24200	24200	24200	0
154	20230616	174200	1778468350	24200	24200	24200	24200	0
155	20230616	174100	1778468350	24200	24200	24200	24200	0
156	20230616	174000	1778468350	24200	24200	24200	24200	0
157	20230616	173900	1778468350	24200	24200	24200	24200	0
158	20230616	173800	1778468350	24200	24200	24200	24200	0
159	20230616	173700	1778468350	24200	24200	24200	24200	0
160	20230616	173600	1778468350	24200	24200	24200	24200	0
161	20230616	173500	1778468350	24200	24200	24200	24200	0
162	20230616	173400	1778468350	24200	24200	24200	24200	0
163	20230616	173300	1778468350	24200	24200	24200	24200	0
164	20230616	173200	1778468350	24200	24200	24200	24200	0
165	20230616	173100	1778468350	24200	24200	24200	24200	0
166	20230616	173000	1778468350	24200	24200	24200	24200	0
167	20230616	172900	1778468350	24200	24200	24200	24200	0
168	20230616	172800	1778468350	24200	24200	24200	24200	0
169	20230616	172700	1778468350	24200	24200	24200	24200	0
170	20230616	172600	1778468350	24200	24200	24200	24200	0
171	20230616	172500	1778468350	24200	24200	24200	24200	0
172	20230616	172400	1778468350	24200	24200	24200	24200	0
173	20230616	172300	1778468350	24200	24200	24200	24200	0
174	20230616	172200	1778468350	24200	24200	24200	24200	0
175	20230616	172100	1778468350	24200	24200	24200	24200	0
176	20230616	172000	1778468350	24200	24200	24200	24200	0
177	20230616	171900	1778468350	24200	24200	24200	24200	0
178	20230616	171800	1778468350	24200	24200	24200	24200	0
179	20230616	171700	1778468350	24200	24200	24200	24200	0
180	20230616	171600	1778468350	24200	24200	24200	24200	0
181	20230616	171500	1778468350	24200	24200	24200	24200	0
182	20230616	171400	1778468350	24200	24200	24200	24200	997
183	20230616	171300	1778468350	24200	24200	24200	24200	0
184	20230616	171200	1778468350	24200	24200	24200	24200	0
185	20230616	171100	1778468350	24200	24200	24200	24200	0
186	20230616	171000	1778468350	24200	24200	24200	24200	0
187	20230616	170900	1778468350	24200	24200	24200	24200	0
188	20230616	170800	1778468350	24200	24200	24200	24200	0
189	20230616	170700	1778468350	24200	24200	24200	24200	0
190	20230616	170600	1778468350	24200	24200	24200	24200	0
191	20230616	170500	1778468350	24200	24200	24200	24200	0
192	20230616	170400	1778468350	24200	24200	24200	24200	0
193	20230616	170300	1778468350	24200	24200	24200	24200	0
194	20230616	170200	1778468350	24200	24200	24200	24200	0
195	20230616	170100	1778468350	24200	24200	24200	24200	0
196	20230616	170000	1778468350	24200	24200	24200	24200	0
197	20230616	165900	1778468350	24200	24200	24200	24200	0
198	20230616	165800	1778468350	24200	24200	24200	24200	0
199	20230616	165700	1778468350	24200	24200	24200	24200	0
200	20230616	165600	1778468350	24200	24200	24200	24200	0
201	20230616	165500	1778468350	24200	24200	24200	24200	0
202	20230616	165400	1778468350	24200	24200	24200	24200	0
203	20230616	165300	1778468350	24200	24200	24200	24200	0
204	20230616	165200	1778468350	24200	24200	24200	24200	0
205	20230616	165100	1778468350	24200	24200	24200	24200	0
206	20230616	165000	1778468350	24200	24200	24200	24200	0
207	20230616	164900	1778468350	24200	24200	24200	24200	0
208	20230616	164800	1778468350	24200	24200	24200	24200	0
209	20230616	164700	1778468350	24200	24200	24200	24200	0
210	20230616	164600	1778468350	24200	24200	24200	24200	0
211	20230616	164500	1778468350	24200	24200	24200	24200	0
212	20230616	164400	1778468350	24200	24200	24200	24200	997
213	20230616	164300	1778468350	24200	24200	24200	24200	0
214	20230616	164200	1778468350	24200	24200	24200	24200	0
215	20230616	164100	1778468350	24200	24200	24200	24200	0
216	20230616	164000	1778468350	24200	24200	24200	24200	0
217	20230616	163900	1778468350	24200	24200	24200	24200	0
218	20230616	163800	1778468350	24200	24200	24200	24200	0
219	20230616	163700	1778468350	24200	24200	24200	24200	0
220	20230616	163600	1778468350	24200	24200	24200	24200	0
221	20230616	163500	1778468350	24200	24200	24200	24200	0
222	20230616	163400	1778468350	24200	24200	24200	24200	0
223	20230616	163300	1778468350	24200	24200	24200	24200	0
224	20230616	163200	1778468350	24200	24200	24200	24200	0
225	20230616	163100	1778468350	24200	24200	24200	24200	0
226	20230616	163000	1778468350	24200	24200	24200	24200	0
227	20230616	162900	1778468350	24200	24200	24200	24200	0
228	20230616	162800	1778468350	24200	24200	24200	24200	0
229	20230616	162700	1778468350	24200	24200	24200	24200	0
230	20230616	162600	1778468350	24200	24200	24200	24200	0
231	20230616	162500	1778468350	24200	24200	24200	24200	0
232	20230616	162400	1778468350	24200	24200	24200	24200	0
233	20230616	162300	1778468350	24200	24200	24200	24200	0
234	20230616	162200	1778468350	24200	24200	24200	24200	0
235	20230616	162100	1778468350	24200	24200	24200	24200	0
236	20230616	162000	1778468350	24200	24200	24200	24200	0
237	20230616	161900	1778468350	24200	24200	24200	24200	0
238	20230616	161800	1778468350	24200	24200	24200	24200	0
239	20230616	161700	1778468350	24200	24200	24200	24200	0
240	20230616	161600	1778468350	24200	24200	24200	24200	0
241	20230616	161500	1778468350	24200	24200	24200	24200	0
242	20230616	161400	1778468350	24200	24200	24200	24200	997
243	20230616	161300	1778468350	24200	24200	24200	24200	0
244	20230616	161200	1778468350	24200	24200	24200	24200	0
245	20230616	161100	1778468350	24200	24200	24200	24200	0
246	20230616	161000	1778468350	24200	24200	24200	24200	0
247	20230616	160900	1778468350	24200	24200	24200	24200	0
248	20230616	160800	1778468350	24200	24200	24200	24200	0
249	20230616	160700	1778468350	24200	24200	24200	24200	0
250	20230616	160600	1778468350	24200	24200	24200	24200	0
251	20230616	160500	1778468350	24200	24200	24200	24200	0
252	20230616	160400	1778468350	24200	24200	24200	24200	0
253	20230616	160300	1778468350	24200	24200	24200	24200	0
254	20230616	160200	1778468350	24200	24200	24200	24200	0
255	20230616	160100	1778468350	24200	24200	24200	24200	0
256	20230616	160000	1778468350	24200	24200	24200	24200	0
257	20230616	155900	1778468350	24200	24200	24200	24200	0
258	20230616	155800	1778468350	24200	24200	24200	24200	0
259	20230616	155700	1778468350	24200	24200	24200	24200	0
260	20230616	155600	1778468350	24200	24200	24200	24200	0
261	20230616	155500	1778468350	24200	24200	24200	24200	0
262	20230616	155400	1778468350	24200	24200	24200	24200	0
263	20230616	155300	1778468350	24200	24200	24200	24200	0
264	20230616	155200	1778468350	24200	24200	24200	24200	0
265	20230616	155100	1778468350	24200	24200	24200	24200	0
266	20230616	155000	1778468350	24200	24200	24200	24200	0
267	20230616	154900	1778468350	24200	24200	24200	24200	0
268	20230616	154800	1778468350	24200	24200	24200	24200	0
269	20230616	154700	1778468350	24200	24200	24200	24200	0
270	20230616	154600	1778468350	24200	24200	24200	24200	0
271	20230616	154500	1778468350	24200	24200	24200	24200	0
272	20230616	154400	1778468350	24200	24200	24200	24200	997
273	20230616	154300	1778468350	24200	24200	24200	24200	0
274	20230616	154200	1778468350	24200	24200	24200	24200	0
275	20230616	154100	1778468350	24200	24200	24200	24200	0
276	20230616	154000	1778468350	24200	24200	24200	24200	0
277	20230616	153900	1778468350	24200	24200	24200	24200	0
278	20230616	153800	1778468350	24200	24200	24200	24200	0
279	20230616	153700	1778468350	24200	24200	24200	24200	0
280	20230616	153600	1778468350	24200	24200	24200	24200	0
281	20230616	153500	1778468350	24200	24200	24200	24200	0
282	20230616	153400	1778468350	24200	24200	24200	24200	0
283	20230616	153300	1778468350	24200	24200	24200	24200	0
284	20230616	153200	1778468350	24200	24200	24200	24200	0
285	20230616	153100	1778468350	24200	24200	24200	24200	0
286	20230616	153000	1778468350	24200	24200	24200	24200	997
287	20230616	152900	1754340950	24100	24100	24100	24100	0
288	20230616	152800	1754340950	24100	24100	24100	24100	0
289	20230616	152700	1754340950	24100	24100	24100	24100	0
290	20230616	152600	1754340950	24100	24100	24100	24100	0
291	20230616	152500	1754340950	24100	24100	24100	24100	0
292	20230616	152400	1754340950	24100	24100	24100	24100	0
293	20230616	152300	1754340950	24100	24100	24100	24100	0
294	20230616	152200	1754340950	24100	24100	24100	24100	0
295	20230616	152100	1754340950	24100	24100	24100	24100	0
296	20230616	152000	1754340950	24100	24100	24100	24100	0
297	20230616	151900	1754340950	24100	24100	24150	24100	77
298	20230616	151800	1752485200	24050	24150	24150	24050	3217
299	20230616	151700	1675080850	24150	24200	24200	24150	116
300	20230616	151600	1672278650	24200	24200	24200	24200	30
301	20230616	151500	1671552650	24200	24200	24200	24200	1
302	20230616	151400	1671528450	24200	24200	24200	24200	34
303	20230616	151300	1670705650	24150	24150	24150	24150	1
304	20230616	151200	1670681500	24150	24250	24250	24150	565
305	20230616	151100	1656991450	24250	24200	24250	24200	14
306	20230616	151000	1656652550	24200	24200	24200	24200	4
307	20230616	150900	1656555750	24250	24200	24250	24200	78
308	20230616	150800	1654668100	24200	24200	24200	24200	2
309	20230616	150700	1654619700	24200	24200	24200	24200	123
310	20230616	150600	1651643100	24200	24250	24250	24200	138
311	20230616	150500	1648302750	24200	24100	24200	24100	1881
312	20230616	150400	1602824200	24100	24100	24100	24100	440
313	20230616	150300	1592220200	24150	24100	24150	24100	38
314	20230616	150200	1591302550	24100	24100	24100	24100	12
315	20230616	150100	1591013350	24100	24100	24100	24100	1
316	20230616	150000	1590989250	24200	24050	24200	24050	720
317	20230616	145900	1573597550	24050	24050	24100	24050	358
318	20230616	145800	1564981200	24050	24150	24200	24050	283
319	20230616	145700	1558167100	24150	24100	24150	24050	892
320	20230616	145600	1536632900	24100	24050	24100	24050	292
321	20230616	145500	1529598650	24050	24050	24100	24050	245
322	20230616	145400	1523699300	24050	24100	24100	24050	105
323	20230616	145300	1521172200	24100	24050	24100	24050	244
324	20230616	145200	1515297600	24100	24050	24100	24050	70
325	20230616	145100	1513612050	24050	24000	24050	23900	325
326	20230616	145000	1505807300	24050	24000	24050	24000	113
327	20230616	144900	1503094650	23900	23850	23950	23850	114
328	20230616	144800	1500371950	23800	23950	23950	23800	92
329	20230616	144700	1498177850	23950	23900	24000	23900	164
330	20230616	144600	1494243000	23900	24000	24000	23900	94
331	20230616	144500	1491994250	24000	24000	24050	24000	193
332	20230616	144400	1487354550	24000	24000	24050	24000	79
333	20230616	144300	1485457850	24000	24000	24000	23900	248
334	20230616	144200	1479509950	24000	24050	24050	24000	53
335	20230616	144100	1478237200	24050	24000	24050	24000	217
336	20230616	144000	1473021400	24000	24050	24100	24000	124
337	20230616	143900	1470039650	24050	24050	24050	24000	248
338	20230616	143800	1464078200	24000	24050	24050	24000	55
339	20230616	143700	1462756250	24050	24050	24050	24000	152
340	20230616	143600	1459101750	24050	24050	24100	24000	124
341	20230616	143500	1456120250	24050	24000	24050	24000	92
342	20230616	143400	1453907700	24000	24050	24100	24000	139
343	20230616	143300	1450567400	24050	24000	24050	24000	159
344	20230616	143200	1446745000	24000	23900	24100	23900	1394
345	20230616	143100	1413229750	23900	23850	23900	23800	84
346	20230616	143000	1411227600	23850	23800	23850	23800	119
347	20230616	142900	1408391850	23850	23850	24000	23800	341
348	20230616	142800	1400230900	23850	23900	24000	23850	169
349	20230616	142700	1396190950	23900	23800	23900	23800	67
350	20230616	142600	1394594000	23850	23850	23850	23800	155
351	20230616	142500	1390898000	23950	23850	23950	23850	175
352	20230616	142400	1386710100	24000	23850	24000	23850	177
353	20230616	142300	1382481150	23950	23800	23950	23800	155
354	20230616	142200	1378786150	23800	23800	23850	23800	172
355	20230616	142100	1374687300	23850	23800	23850	23750	115
356	20230616	142000	1371951250	23850	23850	23900	23850	69
357	20230616	141900	1370304900	23850	23800	23900	23800	158
358	20230616	141800	1366537850	23850	23850	23950	23850	97
359	20230616	141700	1364220950	23850	23850	23900	23850	299
360	20230616	141600	1357081650	23800	23800	23800	23800	99
361	20230616	141500	1354725450	23800	23850	23850	23800	203
362	20230616	141400	1349886900	23800	23800	23850	23750	94
363	20230616	141300	1347648450	23800	23800	23800	23800	102
364	20230616	141200	1345220850	23800	23800	23800	23750	122
365	20230616	141100	1342318300	23800	23850	23850	23800	169
366	20230616	141000	1338289600	23850	23750	23850	23750	84
367	20230616	140900	1336289950	23850	23850	23900	23750	832
368	20230616	140800	1316474550	23850	23800	23850	23800	67
369	20230616	140700	1314879900	23800	23800	23900	23750	357
370	20230616	140600	1306371350	23750	23850	23850	23750	120
371	20230616	140500	1303516900	23800	23800	23850	23800	125
372	20230616	140400	1300540550	23750	23750	23750	23700	91
373	20230616	140300	1298381750	23750	23700	23800	23700	229
374	20230616	140200	1292938900	23650	23800	23800	23650	104
375	20230616	140100	1290472200	23750	23650	23800	23650	148
376	20230616	140000	1286958100	23650	23650	23700	23650	85
377	20230616	135900	1284946500	23650	23700	23850	23650	320
378	20230616	135800	1277349200	23650	23700	23700	23650	88
379	20230616	135700	1275265350	23650	23850	23950	23650	691
380	20230616	135600	1258861800	23850	23750	23950	23750	184
381	20230616	135500	1254481650	23750	23750	23800	23750	133
382	20230616	135400	1251321950	23700	23750	23750	23700	213
383	20230616	135300	1246265750	23800	23750	23800	23750	108
384	20230616	135200	1243700000	23700	23750	23750	23700	219
385	20230616	135100	1238502650	23750	23750	23850	23750	78
386	20230616	135000	1236648950	23750	23750	23900	23750	247
387	20230616	134900	1230759850	23750	23800	23800	23750	142
388	20230616	134800	1227385800	23850	23750	23850	23750	307
389	20230616	134700	1220078350	23800	23850	23850	23800	140
390	20230616	134600	1216745000	23800	23800	23800	23750	108
391	20230616	134500	1214175650	23850	23800	23850	23750	273
392	20230616	134400	1207680100	23750	23800	23800	23750	97
393	20230616	134300	1205375400	23750	23750	23800	23750	115
394	20230616	134200	1202642150	23750	23700	23750	23700	173
395	20230616	134100	1198541500	23750	23750	23800	23750	171
396	20230616	134000	1194478750	23750	23700	23750	23700	260
397	20230616	133900	1188304450	23750	23750	23800	23750	155
398	20230616	133800	1184621850	23750	23800	23800	23750	71
399	20230616	133700	1182934250	23750	23800	23800	23700	129
400	20230616	133600	1179872000	23800	23750	23800	23750	145
401	20230616	133500	1176423100	23700	23700	23800	23700	150
402	20230616	133400	1172864600	23850	23750	23900	23700	349
403	20230616	133300	1164554950	23750	23750	23800	23750	132
404	20230616	133200	1161419000	23750	23700	23800	23700	87
405	20230616	133100	1159352850	23700	23800	23800	23700	205
406	20230616	133000	1154483700	23800	23750	23850	23750	132
407	20230616	132900	1151344000	23750	23800	23800	23750	127
408	20230616	132800	1148325900	23800	23700	23800	23700	136
409	20230616	132700	1145102100	23700	23700	23800	23700	103
410	20230616	132600	1142655700	23750	23750	23750	23700	292
411	20230616	132500	1135722700	23800	23800	23850	23800	140
412	20230616	132400	1132389350	23800	23800	23800	23800	120
413	20230616	132300	1129533350	23850	23800	23950	23800	130
414	20230616	132200	1126428000	23800	23850	23900	23750	163
415	20230616	132100	1122547250	23850	23850	23850	23800	114
416	20230616	132000	1119830450	23850	23750	23950	23750	174
417	20230616	131900	1115688850	23800	23850	23900	23800	115
418	20230616	131800	1112945700	23850	23800	23850	23800	118
419	20230616	131700	1110133350	23750	23750	23800	23750	129
420	20230616	131600	1107069450	23800	23850	24000	23800	222
421	20230616	131500	1101764800	23850	23850	23850	23850	66
422	20230616	131400	1100190700	23850	23750	23900	23750	103
423	20230616	131300	1097736550	23750	23800	23850	23750	183
424	20230616	131200	1093380500	23800	23800	24050	23800	292
425	20230616	131100	1086404600	23850	23750	23850	23750	124
426	20230616	131000	1083457200	23800	23750	23800	23750	158
427	20230616	130900	1079696900	23750	23800	23800	23700	103
428	20230616	130800	1077250600	23850	23700	23850	23700	378
429	20230616	130700	1068268650	23700	23800	23800	23700	89
430	20230616	130600	1066153950	23800	23750	23800	23750	152
431	20230616	130500	1062537500	23800	23800	23800	23750	129
432	20230616	130400	1059471650	23750	23700	23750	23700	91
433	20230616	130300	1057312500	23700	23750	23750	23700	147
434	20230616	130200	1053823300	23700	23800	23850	23700	271
435	20230616	130100	1047371950	23800	23750	23850	23750	146
436	20230616	130000	1043896850	23750	23700	23800	23700	87
437	20230616	125900	1041829550	23700	23650	23700	23650	100
438	20230616	125800	1039464500	23650	23700	23700	23650	108
439	20230616	125700	1036907550	23750	23700	23750	23700	124
440	20230616	125600	1033966650	23700	23650	23700	23650	253
441	20230616	125500	1027971200	23650	23750	23800	23650	82
442	20230616	125400	1026028000	23700	23650	23700	23650	74
443	20230616	125300	1024275300	23650	23700	23700	23650	178
444	20230616	125200	1020063550	23700	23650	23750	23650	87
445	20230616	125100	1018002400	23650	23700	23700	23650	35
446	20230616	125000	1017173700	23700	23700	23900	23700	283
447	20230616	124900	1010453650	23750	23700	23750	23700	57
448	20230616	124800	1009101100	23700	23700	23750	23700	207
449	20230616	124700	1004193900	23700	23750	23750	23700	135
450	20230616	124600	1000992300	23700	23700	23700	23700	21
451	20230616	124500	1000494600	23700	23700	23750	23700	88
452	20230616	124400	998407650	23700	23700	23750	23700	130
453	20230616	124300	995325950	23700	23700	23750	23700	74
454	20230616	124200	993570800	23700	23750	23750	23700	107
455	20230616	124100	991034500	23750	23700	23800	23700	81
456	20230616	124000	989109500	23750	23800	23800	23700	148
457	20230616	123900	985595700	23800	23750	24000	23750	208
458	20230616	123800	980640350	23750	23700	23750	23700	135
459	20230616	123700	977439100	23750	23700	23750	23700	76
460	20230616	123600	975636550	23700	23800	23800	23700	120
461	20230616	123500	972787150	23750	23750	23750	23750	115
462	20230616	123400	970055900	23800	23800	23800	23750	74
463	20230616	123300	968297000	23750	23800	23800	23750	133
464	20230616	123200	965135500	23750	23750	23800	23750	115
465	20230616	123100	962402950	23750	23750	23750	23750	29
466	20230616	123000	961714200	23800	23750	23900	23750	182
467	20230616	122900	957386750	23750	23750	23800	23750	31
468	20230616	122800	956650250	23800	23800	23950	23750	224
469	20230616	122700	951316350	23750	23850	23850	23750	196
470	20230616	122600	946656400	23850	23800	23850	23800	629
471	20230616	122500	931685050	23800	23800	23850	23800	161
472	20230616	122400	927851100	23800	23800	23800	23800	37
473	20230616	122300	926970500	23800	23900	23900	23800	428
474	20230616	122200	916763800	23900	23850	23900	23850	200
475	20230616	122100	911993100	23850	23900	23900	23850	109
476	20230616	122000	909392100	23850	23900	23950	23850	68
477	20230616	121900	907767500	23950	23900	23950	23850	115
478	20230616	121800	905023100	23900	23950	23950	23900	42
479	20230616	121700	904018850	23950	23900	24200	23900	289
480	20230616	121600	897084400	23950	24050	24200	23950	358
481	20230616	121500	888489800	24000	24050	24050	24000	174
482	20230616	121400	884313700	24100	24050	24100	24050	61
483	20230616	121300	882844800	24000	24050	24050	24000	460
484	20230616	121200	871783000	24050	24100	24100	24050	179
485	20230616	121100	867472750	24100	24100	24100	24100	0
486	20230616	121000	867472750	24100	24150	24150	24100	33
487	20230616	120900	866677400	24150	24100	24150	24100	18
488	20230616	120800	866242800	24100	24100	24100	24100	70
489	20230616	120700	864555800	24150	24150	24150	24150	27
490	20230616	120600	863903750	24200	24150	24200	24150	84
491	20230616	120500	861873100	24150	24100	24150	24100	47
492	20230616	120400	860740050	24050	24100	24100	24050	93
493	20230616	120300	858502650	24100	24150	24150	24100	28
494	20230616	120200	857827800	24150	24150	24150	24150	33
495	20230616	120100	857030850	24150	24150	24150	24150	8
496	20230616	120000	856837650	24200	24050	24200	24050	97
497	20230616	115900	854502350	24050	24150	24150	24050	126
498	20230616	115800	851465200	24200	24200	24200	24200	15
499	20230616	115700	851102200	24150	24150	24150	24150	9
500	20230616	115600	850884850	24150	24150	24150	24150	91
501	20230616	115500	848687200	24200	24050	24200	24050	175
502	20230616	115400	844470250	24050	24100	24100	24050	118
503	20230616	115300	841630000	24100	24100	24100	24100	59
504	20230616	115200	840208100	24150	24150	24150	24150	1
505	20230616	115100	840183950	24150	24150	24150	24150	1
506	20230616	115000	840159800	24150	24150	24150	24100	184
507	20230616	114900	835723350	24100	24150	24150	24100	210
508	20230616	114800	830658750	24100	24100	24100	24100	6
509	20230616	114700	830514150	24050	24100	24100	24050	355
510	20230616	114600	821975050	24100	24100	24100	24100	26
511	20230616	114500	821348450	24150	24150	24150	24150	14
512	20230616	114400	821010350	24050	24100	24250	24050	248
513	20230616	114300	815019850	24100	24100	24100	24100	54
514	20230616	114200	813718450	24100	24100	24100	24100	25
515	20230616	114100	813115950	24100	24100	24200	24100	72
516	20230616	114000	811379150	24100	24150	24150	24100	84
517	20230616	113900	809353900	24150	24150	24150	24150	28
518	20230616	113800	808677700	24200	24200	24200	24200	0
519	20230616	113700	808677700	24200	24200	24200	24200	40
520	20230616	113600	807709700	24200	24250	24250	24200	58
521	20230616	113500	806303950	24250	24250	24250	24250	11
522	20230616	113400	806037200	24150	24150	24150	24150	0
523	20230616	113300	806037200	24150	24200	24200	24150	196
524	20230616	113200	801296300	24200	24200	24200	24200	49
525	20230616	113100	800110500	24150	24150	24150	24150	72
526	20230616	113000	798371700	24150	24250	24250	24150	36
527	20230616	112900	797499550	24250	24250	24250	24250	0
528	20230616	112800	797499550	24250	24300	24350	24250	1107
529	20230616	112700	770564450	24100	24250	24350	24100	1034
530	20230616	112600	745421900	24300	24300	24350	24300	158
531	20230616	112500	741581550	24300	24300	24300	24300	184
532	20230616	112400	737110350	24250	24300	24300	24250	740
533	20230616	112300	719133200	24250	24250	24250	24250	18
534	20230616	112200	718696700	24200	24150	24250	24150	418
535	20230616	112100	708566000	24150	24200	24250	24150	213
536	20230616	112000	703416700	24150	24150	24150	24150	0
537	20230616	111900	703416700	24150	24150	24200	24150	98
538	20230616	111800	701049500	24150	24200	24200	24150	92
539	20230616	111700	698827450	24200	24200	24200	24200	22
540	20230616	111600	698295050	24150	24200	24200	24150	132
541	20230616	111500	695103800	24200	24200	24200	24200	415
542	20230616	111400	685060800	24150	24150	24150	24150	72
543	20230616	111300	683322000	24150	24150	24150	24150	93
544	20230616	111200	681076050	24200	24150	24200	24150	496
545	20230616	111100	669073100	24200	24150	24200	24150	81
546	20230616	111000	667115400	24150	24150	24150	24100	274
547	20230616	110900	660508850	24100	24100	24100	24100	71
548	20230616	110800	658797750	24150	24150	24150	24150	27
549	20230616	110700	658145700	24200	24200	24200	24050	726
550	20230616	110600	640592100	24200	24100	24250	24100	1426
551	20230616	110500	606112850	24050	24050	24050	24050	38
552	20230616	110400	605198950	24000	24000	24000	23950	122
553	20230616	110300	602274500	23950	23950	23950	23950	41
554	20230616	110200	601292550	24000	24000	24000	24000	83
555	20230616	110100	599300550	24000	24050	24050	24000	70
556	20230616	110000	597618500	24100	24050	24100	24050	307
557	20230616	105900	590228450	24050	24000	24050	24000	62
558	20230616	105800	588737500	24000	24050	24050	24000	53
559	20230616	105700	587464850	24050	24050	24050	24050	15
560	20230616	105600	587104100	24050	24050	24050	24050	1
561	20230616	105500	587080050	24000	24050	24050	24000	156
562	20230616	105400	583334950	24100	24050	24100	24050	20
563	20230616	105300	582853200	24000	24000	24000	24000	83
564	20230616	105200	580861200	24100	24100	24150	24100	459
565	20230616	105100	569797950	24100	24150	24150	24100	125
566	20230616	105000	566783800	24150	24050	24150	24050	208
567	20230616	104900	561780400	24150	24100	24150	24050	921
568	20230616	104800	539561350	24050	23950	24100	23950	1289
569	20230616	104700	508612600	23850	23900	23900	23850	163
570	20230616	104600	504720000	23950	23900	23950	23800	183
571	20230616	104500	500344600	23950	23950	23950	23950	6
572	20230616	104400	500200900	23950	23950	23950	23950	76
573	20230616	104300	498380700	23950	23900	23950	23900	132
574	20230616	104200	495220150	23900	23900	23900	23900	100
575	20230616	104100	492830150	23900	23900	23950	23900	591
576	20230616	104000	478679800	23900	23900	23900	23900	27
577	20230616	103900	478034500	23850	23850	23850	23850	100
578	20230616	103800	475649500	23800	23800	23950	23800	267
579	20230616	103700	469278650	23800	23850	23850	23800	86
580	20230616	103600	467230800	23850	23850	23850	23850	0
581	20230616	103500	467230800	23850	23850	23850	23850	14
582	20230616	103400	466896900	23900	23900	23900	23900	27
583	20230616	103300	466251600	23800	23800	23800	23800	0
584	20230616	103200	466251600	23800	23850	23850	23800	178
585	20230616	103100	462013750	23800	23850	23850	23800	18
586	20230616	103000	461585300	23850	23850	23900	23850	112
587	20230616	102900	458913950	23900	23900	23900	23900	0
588	20230616	102800	458913950	23900	23900	23900	23900	26
589	20230616	102700	458292550	23900	23850	23900	23850	290
590	20230616	102600	451366750	23900	23850	23900	23850	153
591	20230616	102500	447714550	23800	23800	23800	23800	27
592	20230616	102400	447071950	23800	23800	23800	23700	192
593	20230616	102300	442507350	23750	23750	23750	23750	72
594	20230616	102200	440797350	23700	23700	23700	23700	1
595	20230616	102100	440773650	23700	23800	23800	23700	135
596	20230616	102000	437570400	23800	23800	23800	23800	18
597	20230616	101900	437142000	23800	23800	23800	23800	71
598	20230616	101800	435452200	23800	23800	23800	23800	70
599	20230616	101700	433786200	23850	23850	23850	23850	418
600	20230616	101600	423816900	23850	23750	23850	23750	173
601	20230616	101500	419700600	23700	23750	23750	23700	133
602	20230616	101400	416547450	23750	23750	23750	23750	27
603	20230616	101300	415906200	23650	23650	23650	23650	0
604	20230616	101200	415906200	23650	23850	23850	23650	243
605	20230616	101100	410131550	23850	23850	23850	23850	0
606	20230616	101000	410131550	23850	23850	23850	23800	73
607	20230616	100900	408394050	23700	23800	23800	23650	155
608	20230616	100800	404720900	23800	23800	23800	23800	22
609	20230616	100700	404197300	23700	23700	23700	23700	71
610	20230616	100600	402514600	23750	23750	23750	23750	50
611	20230616	100500	401327100	23800	23750	23800	23750	155
612	20230616	100400	397644850	23750	23750	23750	23650	149
613	20230616	100300	394111000	23750	23750	23750	23750	189
614	20230616	100200	389622250	23700	23700	23700	23700	4
615	20230616	100100	389527450	23700	23650	23700	23650	266
616	20230616	100000	383226800	23650	23650	23700	23650	35
617	20230616	095900	382398950	23550	23550	23550	23550	0
618	20230616	095800	382398950	23550	23600	23600	23550	186
619	20230616	095700	378014750	23650	23650	23650	23650	27
620	20230616	095600	377376200	23600	23650	23650	23600	77
621	20230616	095500	375558750	23650	23650	23650	23650	19
622	20230616	095400	375109400	23700	23550	23700	23550	94
623	20230616	095300	372887900	23550	23500	23550	23500	133
624	20230616	095200	369760000	23550	23550	23550	23550	108
625	20230616	095100	367216600	23550	23600	23600	23550	524
626	20230616	095000	354870600	23600	23600	23600	23600	14
627	20230616	094900	354540200	23550	23600	23600	23550	71
628	20230616	094800	352866950	23600	23600	23600	23600	70
629	20230616	094700	351214950	23600	23600	23600	23600	59
630	20230616	094600	349822550	23650	23600	23650	23600	36
631	20230616	094500	348971200	23550	23550	23550	23550	36
632	20230616	094400	348123400	23550	23550	23550	23550	30
633	20230616	094300	347416900	23550	23550	23750	23550	161
634	20230616	094200	343611800	23550	23550	23550	23550	72
635	20230616	094100	341916200	23500	23550	23600	23500	1373
636	20230616	094000	309600800	23600	23600	23600	23600	25
637	20230616	093900	309010800	23600	23600	23600	23600	32
638	20230616	093800	308255600	23600	23650	23650	23600	498
639	20230616	093700	296502550	23650	23800	23800	23650	595
640	20230616	093600	282405200	23700	23750	23750	23700	182
641	20230616	093500	278084200	23750	23750	23750	23750	132
642	20230616	093400	274949200	23700	23700	23700	23700	26
643	20230616	093300	274333000	23750	23750	23800	23750	30
644	20230616	093200	273620350	23650	23850	23900	23650	172
645	20230616	093100	269533850	23650	23750	23850	23650	23
646	20230616	093000	268986800	23650	23650	23650	23650	124
647	20230616	092900	266054200	23650	23650	23700	23650	251
648	20230616	092800	260117550	23600	23600	23600	23600	2
649	20230616	092700	260070350	23600	23600	23600	23600	20
650	20230616	092600	259598350	23600	23600	23600	23600	42
651	20230616	092500	258607150	23650	23600	23650	23600	244
652	20230616	092400	252848500	23650	23650	23650	23650	109
653	20230616	092300	250270650	23650	23700	23700	23650	199
654	20230616	092200	245559500	23900	23850	23900	23850	3
655	20230616	092100	245487900	23900	23750	23900	23700	268
656	20230616	092000	239124450	23700	23850	23850	23700	547
657	20230616	091900	226122400	23900	23900	23900	23900	150
658	20230616	091800	222537400	23900	23800	23900	23800	121
659	20230616	091700	219657200	23950	23950	23950	23950	1
660	20230616	091600	219633250	23800	23800	23800	23800	66
661	20230616	091500	218062450	23800	23800	23800	23800	137
662	20230616	091400	214801850	23800	23900	23900	23800	157
663	20230616	091300	211051850	23950	24000	24000	23950	187
664	20230616	091200	206568500	24050	24100	24100	24050	241
665	20230616	091100	200762950	24150	24050	24150	24050	975
666	20230616	091000	177249250	24050	24050	24050	24000	341
667	20230616	090900	169063400	24050	24000	24050	24000	237
668	20230616	090800	163363600	24000	24000	24000	24000	21
669	20230616	090700	162859600	24000	24050	24050	24000	12
670	20230616	090600	162571450	24100	24000	24100	24000	161
671	20230616	090500	158701000	24000	23950	24100	23950	270
672	20230616	090400	152216800	23650	24100	24200	23650	1430
673	20230616	090300	117829850	24100	23950	24100	23900	1012
674	20230616	090200	93591650	23900	23700	23900	23700	1234
675	20230616	090100	64196000	23650	23700	23750	23550	222
676	20230616	090000	58938850	23700	23550	23700	23550	2501