KissMeData/237880/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204800	1774875200	21850	21850	21850	21850	1434
3	20230615	204700	1774875200	21850	21850	21850	21850	0
4	20230615	204600	1774875200	21850	21850	21850	21850	0
5	20230615	204500	1774875200	21850	21850	21850	21850	0
6	20230615	204400	1774875200	21850	21850	21850	21850	0
7	20230615	204300	1774875200	21850	21850	21850	21850	0
8	20230615	204200	1774875200	21850	21850	21850	21850	0
9	20230615	204100	1774875200	21850	21850	21850	21850	0
10	20230615	204000	1774875200	21850	21850	21850	21850	0
11	20230615	203900	1774875200	21850	21850	21850	21850	0
12	20230615	203800	1774875200	21850	21850	21850	21850	0
13	20230615	203700	1774875200	21850	21850	21850	21850	0
14	20230615	203600	1774875200	21850	21850	21850	21850	0
15	20230615	203500	1774875200	21850	21850	21850	21850	0
16	20230615	203400	1774875200	21850	21850	21850	21850	0
17	20230615	203300	1774875200	21850	21850	21850	21850	0
18	20230615	203200	1774875200	21850	21850	21850	21850	0
19	20230615	203100	1774875200	21850	21850	21850	21850	0
20	20230615	203000	1774875200	21850	21850	21850	21850	0
21	20230615	202900	1774875200	21850	21850	21850	21850	0
22	20230615	202800	1774875200	21850	21850	21850	21850	0
23	20230615	202700	1774875200	21850	21850	21850	21850	0
24	20230615	202600	1774875200	21850	21850	21850	21850	0
25	20230615	202500	1774875200	21850	21850	21850	21850	0
26	20230615	202400	1774875200	21850	21850	21850	21850	0
27	20230615	202300	1774875200	21850	21850	21850	21850	0
28	20230615	202200	1774875200	21850	21850	21850	21850	0
29	20230615	202100	1774875200	21850	21850	21850	21850	0
30	20230615	202000	1774875200	21850	21850	21850	21850	0
31	20230615	201900	1774875200	21850	21850	21850	21850	0
32	20230615	201800	1774875200	21850	21850	21850	21850	1434
33	20230615	201700	1774875200	21850	21850	21850	21850	0
34	20230615	201600	1774875200	21850	21850	21850	21850	0
35	20230615	201500	1774875200	21850	21850	21850	21850	0
36	20230615	201400	1774875200	21850	21850	21850	21850	0
37	20230615	201300	1774875200	21850	21850	21850	21850	0
38	20230615	201200	1774875200	21850	21850	21850	21850	0
39	20230615	201100	1774875200	21850	21850	21850	21850	0
40	20230615	201000	1774875200	21850	21850	21850	21850	0
41	20230615	200900	1774875200	21850	21850	21850	21850	0
42	20230615	200800	1774875200	21850	21850	21850	21850	0
43	20230615	200700	1774875200	21850	21850	21850	21850	0
44	20230615	200600	1774875200	21850	21850	21850	21850	0
45	20230615	200500	1774875200	21850	21850	21850	21850	0
46	20230615	200400	1774875200	21850	21850	21850	21850	0
47	20230615	200300	1774875200	21850	21850	21850	21850	0
48	20230615	200200	1774875200	21850	21850	21850	21850	0
49	20230615	200100	1774875200	21850	21850	21850	21850	0
50	20230615	200000	1774875200	21850	21850	21850	21850	0
51	20230615	195900	1774875200	21850	21850	21850	21850	0
52	20230615	195800	1774875200	21850	21850	21850	21850	0
53	20230615	195700	1774875200	21850	21850	21850	21850	0
54	20230615	195600	1774875200	21850	21850	21850	21850	0
55	20230615	195500	1774875200	21850	21850	21850	21850	0
56	20230615	195400	1774875200	21850	21850	21850	21850	0
57	20230615	195300	1774875200	21850	21850	21850	21850	0
58	20230615	195200	1774875200	21850	21850	21850	21850	0
59	20230615	195100	1774875200	21850	21850	21850	21850	0
60	20230615	195000	1774875200	21850	21850	21850	21850	0
61	20230615	194900	1774875200	21850	21850	21850	21850	0
62	20230615	194800	1774875200	21850	21850	21850	21850	1434
63	20230615	194700	1774875200	21850	21850	21850	21850	0
64	20230615	194600	1774875200	21850	21850	21850	21850	0
65	20230615	194500	1774875200	21850	21850	21850	21850	0
66	20230615	194400	1774875200	21850	21850	21850	21850	0
67	20230615	194300	1774875200	21850	21850	21850	21850	0
68	20230615	194200	1774875200	21850	21850	21850	21850	0
69	20230615	194100	1774875200	21850	21850	21850	21850	0
70	20230615	194000	1774875200	21850	21850	21850	21850	0
71	20230615	193900	1774875200	21850	21850	21850	21850	0
72	20230615	193800	1774875200	21850	21850	21850	21850	0
73	20230615	193700	1774875200	21850	21850	21850	21850	0
74	20230615	193600	1774875200	21850	21850	21850	21850	0
75	20230615	193500	1774875200	21850	21850	21850	21850	0
76	20230615	193400	1774875200	21850	21850	21850	21850	0
77	20230615	193300	1774875200	21850	21850	21850	21850	0
78	20230615	193200	1774875200	21850	21850	21850	21850	0
79	20230615	193100	1774875200	21850	21850	21850	21850	0
80	20230615	193000	1774875200	21850	21850	21850	21850	0
81	20230615	192900	1774875200	21850	21850	21850	21850	0
82	20230615	192800	1774875200	21850	21850	21850	21850	0
83	20230615	192700	1774875200	21850	21850	21850	21850	0
84	20230615	192600	1774875200	21850	21850	21850	21850	0
85	20230615	192500	1774875200	21850	21850	21850	21850	0
86	20230615	192400	1774875200	21850	21850	21850	21850	0
87	20230615	192300	1774875200	21850	21850	21850	21850	0
88	20230615	192200	1774875200	21850	21850	21850	21850	0
89	20230615	192100	1774875200	21850	21850	21850	21850	0
90	20230615	192000	1774875200	21850	21850	21850	21850	0
91	20230615	191900	1774875200	21850	21850	21850	21850	0
92	20230615	191800	1774875200	21850	21850	21850	21850	1434
93	20230615	191700	1774875200	21850	21850	21850	21850	0
94	20230615	191600	1774875200	21850	21850	21850	21850	0
95	20230615	191500	1774875200	21850	21850	21850	21850	0
96	20230615	191400	1774875200	21850	21850	21850	21850	0
97	20230615	191300	1774875200	21850	21850	21850	21850	0
98	20230615	191200	1774875200	21850	21850	21850	21850	0
99	20230615	191100	1774875200	21850	21850	21850	21850	0
100	20230615	191000	1774875200	21850	21850	21850	21850	0
101	20230615	190900	1774875200	21850	21850	21850	21850	0
102	20230615	190800	1774875200	21850	21850	21850	21850	0
103	20230615	190700	1774875200	21850	21850	21850	21850	0
104	20230615	190600	1774875200	21850	21850	21850	21850	0
105	20230615	190500	1774875200	21850	21850	21850	21850	0
106	20230615	190400	1774875200	21850	21850	21850	21850	0
107	20230615	190300	1774875200	21850	21850	21850	21850	0
108	20230615	190200	1774875200	21850	21850	21850	21850	0
109	20230615	190100	1774875200	21850	21850	21850	21850	0
110	20230615	190000	1774875200	21850	21850	21850	21850	0
111	20230615	185900	1774875200	21850	21850	21850	21850	0
112	20230615	185800	1774875200	21850	21850	21850	21850	0
113	20230615	185700	1774875200	21850	21850	21850	21850	0
114	20230615	185600	1774875200	21850	21850	21850	21850	0
115	20230615	185500	1774875200	21850	21850	21850	21850	0
116	20230615	185400	1774875200	21850	21850	21850	21850	0
117	20230615	185300	1774875200	21850	21850	21850	21850	0
118	20230615	185200	1774875200	21850	21850	21850	21850	0
119	20230615	185100	1774875200	21850	21850	21850	21850	0
120	20230615	185000	1774875200	21850	21850	21850	21850	0
121	20230615	184900	1774875200	21850	21850	21850	21850	0
122	20230615	184800	1774875200	21850	21850	21850	21850	1434
123	20230615	184700	1774875200	21850	21850	21850	21850	0
124	20230615	184600	1774875200	21850	21850	21850	21850	0
125	20230615	184500	1774875200	21850	21850	21850	21850	0
126	20230615	184400	1774875200	21850	21850	21850	21850	0
127	20230615	184300	1774875200	21850	21850	21850	21850	0
128	20230615	184200	1774875200	21850	21850	21850	21850	0
129	20230615	184100	1774875200	21850	21850	21850	21850	0
130	20230615	184000	1774875200	21850	21850	21850	21850	0
131	20230615	183900	1774875200	21850	21850	21850	21850	0
132	20230615	183800	1774875200	21850	21850	21850	21850	0
133	20230615	183700	1774875200	21850	21850	21850	21850	0
134	20230615	183600	1774875200	21850	21850	21850	21850	0
135	20230615	183500	1774875200	21850	21850	21850	21850	0
136	20230615	183400	1774875200	21850	21850	21850	21850	0
137	20230615	183300	1774875200	21850	21850	21850	21850	0
138	20230615	183200	1774875200	21850	21850	21850	21850	0
139	20230615	183100	1774875200	21850	21850	21850	21850	0
140	20230615	183000	1774875200	21850	21850	21850	21850	0
141	20230615	182900	1774875200	21850	21850	21850	21850	0
142	20230615	182800	1774875200	21850	21850	21850	21850	0
143	20230615	182700	1774875200	21850	21850	21850	21850	0
144	20230615	182600	1774875200	21850	21850	21850	21850	0
145	20230615	182500	1774875200	21850	21850	21850	21850	0
146	20230615	182400	1774875200	21850	21850	21850	21850	0
147	20230615	182300	1774875200	21850	21850	21850	21850	0
148	20230615	182200	1774875200	21850	21850	21850	21850	0
149	20230615	182100	1774875200	21850	21850	21850	21850	0
150	20230615	182000	1774875200	21850	21850	21850	21850	0
151	20230615	181900	1774875200	21850	21850	21850	21850	0
152	20230615	181800	1774875200	21850	21850	21850	21850	1434
153	20230615	181700	1774875200	21850	21850	21850	21850	0
154	20230615	181600	1774875200	21850	21850	21850	21850	0
155	20230615	181500	1774875200	21850	21850	21850	21850	0
156	20230615	181400	1774875200	21850	21850	21850	21850	0
157	20230615	181300	1774875200	21850	21850	21850	21850	0
158	20230615	181200	1774875200	21850	21850	21850	21850	0
159	20230615	181100	1774875200	21850	21850	21850	21850	0
160	20230615	181000	1774875200	21850	21850	21850	21850	0
161	20230615	180900	1774875200	21850	21850	21850	21850	0
162	20230615	180800	1774875200	21850	21850	21850	21850	0
163	20230615	180700	1774875200	21850	21850	21850	21850	0
164	20230615	180600	1774875200	21850	21850	21850	21850	0
165	20230615	180500	1774875200	21850	21850	21850	21850	0
166	20230615	180400	1774875200	21850	21850	21850	21850	0
167	20230615	180300	1774875200	21850	21850	21850	21850	0
168	20230615	180200	1774875200	21850	21850	21850	21850	0
169	20230615	180100	1774875200	21850	21850	21850	21850	0
170	20230615	180000	1774875200	21850	21850	21850	21850	0
171	20230615	175900	1774875200	21850	21850	21850	21850	0
172	20230615	175800	1774875200	21850	21850	21850	21850	0
173	20230615	175700	1774875200	21850	21850	21850	21850	0
174	20230615	175600	1774875200	21850	21850	21850	21850	0
175	20230615	175500	1774875200	21850	21850	21850	21850	0
176	20230615	175400	1774875200	21850	21850	21850	21850	0
177	20230615	175300	1774875200	21850	21850	21850	21850	0
178	20230615	175200	1774875200	21850	21850	21850	21850	0
179	20230615	175100	1774875200	21850	21850	21850	21850	0
180	20230615	175000	1774875200	21850	21850	21850	21850	0
181	20230615	174900	1774875200	21850	21850	21850	21850	0
182	20230615	174800	1774875200	21850	21850	21850	21850	1434
183	20230615	174700	1774875200	21850	21850	21850	21850	0
184	20230615	174600	1774875200	21850	21850	21850	21850	0
185	20230615	174500	1774875200	21850	21850	21850	21850	0
186	20230615	174400	1774875200	21850	21850	21850	21850	0
187	20230615	174300	1774875200	21850	21850	21850	21850	0
188	20230615	174200	1774875200	21850	21850	21850	21850	0
189	20230615	174100	1774875200	21850	21850	21850	21850	0
190	20230615	174000	1774875200	21850	21850	21850	21850	0
191	20230615	173900	1774875200	21850	21850	21850	21850	0
192	20230615	173800	1774875200	21850	21850	21850	21850	0
193	20230615	173700	1774875200	21850	21850	21850	21850	0
194	20230615	173600	1774875200	21850	21850	21850	21850	0
195	20230615	173500	1774875200	21850	21850	21850	21850	0
196	20230615	173400	1774875200	21850	21850	21850	21850	0
197	20230615	173300	1774875200	21850	21850	21850	21850	0
198	20230615	173200	1774875200	21850	21850	21850	21850	0
199	20230615	173100	1774875200	21850	21850	21850	21850	0
200	20230615	173000	1774875200	21850	21850	21850	21850	0
201	20230615	172900	1774875200	21850	21850	21850	21850	0
202	20230615	172800	1774875200	21850	21850	21850	21850	0
203	20230615	172700	1774875200	21850	21850	21850	21850	0
204	20230615	172600	1774875200	21850	21850	21850	21850	0
205	20230615	172500	1774875200	21850	21850	21850	21850	0
206	20230615	172400	1774875200	21850	21850	21850	21850	0
207	20230615	172300	1774875200	21850	21850	21850	21850	0
208	20230615	172200	1774875200	21850	21850	21850	21850	0
209	20230615	172100	1774875200	21850	21850	21850	21850	0
210	20230615	172000	1774875200	21850	21850	21850	21850	0
211	20230615	171900	1774875200	21850	21850	21850	21850	0
212	20230615	171800	1774875200	21850	21850	21850	21850	1434
213	20230615	171700	1774875200	21850	21850	21850	21850	0
214	20230615	171600	1774875200	21850	21850	21850	21850	0
215	20230615	171500	1774875200	21850	21850	21850	21850	0
216	20230615	171400	1774875200	21850	21850	21850	21850	0
217	20230615	171300	1774875200	21850	21850	21850	21850	0
218	20230615	171200	1774875200	21850	21850	21850	21850	0
219	20230615	171100	1774875200	21850	21850	21850	21850	0
220	20230615	171000	1774875200	21850	21850	21850	21850	0
221	20230615	170900	1774875200	21850	21850	21850	21850	0
222	20230615	170800	1774875200	21850	21850	21850	21850	0
223	20230615	170700	1774875200	21850	21850	21850	21850	0
224	20230615	170600	1774875200	21850	21850	21850	21850	0
225	20230615	170500	1774875200	21850	21850	21850	21850	0
226	20230615	170400	1774875200	21850	21850	21850	21850	0
227	20230615	170300	1774875200	21850	21850	21850	21850	0
228	20230615	170200	1774875200	21850	21850	21850	21850	0
229	20230615	170100	1774875200	21850	21850	21850	21850	0
230	20230615	170000	1774875200	21850	21850	21850	21850	0
231	20230615	165900	1774875200	21850	21850	21850	21850	0
232	20230615	165800	1774875200	21850	21850	21850	21850	0
233	20230615	165700	1774875200	21850	21850	21850	21850	0
234	20230615	165600	1774875200	21850	21850	21850	21850	0
235	20230615	165500	1774875200	21850	21850	21850	21850	0
236	20230615	165400	1774875200	21850	21850	21850	21850	0
237	20230615	165300	1774875200	21850	21850	21850	21850	0
238	20230615	165200	1774875200	21850	21850	21850	21850	0
239	20230615	165100	1774875200	21850	21850	21850	21850	0
240	20230615	165000	1774875200	21850	21850	21850	21850	0
241	20230615	164900	1774875200	21850	21850	21850	21850	0
242	20230615	164800	1774875200	21850	21850	21850	21850	1434
243	20230615	164700	1774875200	21850	21850	21850	21850	0
244	20230615	164600	1774875200	21850	21850	21850	21850	0
245	20230615	164500	1774875200	21850	21850	21850	21850	0
246	20230615	164400	1774875200	21850	21850	21850	21850	0
247	20230615	164300	1774875200	21850	21850	21850	21850	0
248	20230615	164200	1774875200	21850	21850	21850	21850	0
249	20230615	164100	1774875200	21850	21850	21850	21850	0
250	20230615	164000	1774875200	21850	21850	21850	21850	0
251	20230615	163900	1774875200	21850	21850	21850	21850	0
252	20230615	163800	1774875200	21850	21850	21850	21850	0
253	20230615	163700	1774875200	21850	21850	21850	21850	0
254	20230615	163600	1774875200	21850	21850	21850	21850	0
255	20230615	163500	1774875200	21850	21850	21850	21850	0
256	20230615	163400	1774875200	21850	21850	21850	21850	0
257	20230615	163300	1774875200	21850	21850	21850	21850	0
258	20230615	163200	1774875200	21850	21850	21850	21850	0
259	20230615	163100	1774875200	21850	21850	21850	21850	0
260	20230615	163000	1774875200	21850	21850	21850	21850	0
261	20230615	162900	1774875200	21850	21850	21850	21850	0
262	20230615	162800	1774875200	21850	21850	21850	21850	0
263	20230615	162700	1774875200	21850	21850	21850	21850	0
264	20230615	162600	1774875200	21850	21850	21850	21850	0
265	20230615	162500	1774875200	21850	21850	21850	21850	0
266	20230615	162400	1774875200	21850	21850	21850	21850	0
267	20230615	162300	1774875200	21850	21850	21850	21850	0
268	20230615	162200	1774875200	21850	21850	21850	21850	0
269	20230615	162100	1774875200	21850	21850	21850	21850	0
270	20230615	162000	1774875200	21850	21850	21850	21850	0
271	20230615	161900	1774875200	21850	21850	21850	21850	0
272	20230615	161800	1774875200	21850	21850	21850	21850	1434
273	20230615	161700	1774875200	21850	21850	21850	21850	0
274	20230615	161600	1774875200	21850	21850	21850	21850	0
275	20230615	161500	1774875200	21850	21850	21850	21850	0
276	20230615	161400	1774875200	21850	21850	21850	21850	0
277	20230615	161300	1774875200	21850	21850	21850	21850	0
278	20230615	161200	1774875200	21850	21850	21850	21850	0
279	20230615	161100	1774875200	21850	21850	21850	21850	0
280	20230615	161000	1774875200	21850	21850	21850	21850	0
281	20230615	160900	1774875200	21850	21850	21850	21850	0
282	20230615	160800	1774875200	21850	21850	21850	21850	0
283	20230615	160700	1774875200	21850	21850	21850	21850	0
284	20230615	160600	1774875200	21850	21850	21850	21850	0
285	20230615	160500	1774875200	21850	21850	21850	21850	0
286	20230615	160400	1774875200	21850	21850	21850	21850	0
287	20230615	160300	1774875200	21850	21850	21850	21850	0
288	20230615	160200	1774875200	21850	21850	21850	21850	0
289	20230615	160100	1774875200	21850	21850	21850	21850	0
290	20230615	160000	1774875200	21850	21850	21850	21850	0
291	20230615	155900	1774875200	21850	21850	21850	21850	0
292	20230615	155800	1774875200	21850	21850	21850	21850	0
293	20230615	155700	1774875200	21850	21850	21850	21850	0
294	20230615	155600	1774875200	21850	21850	21850	21850	0
295	20230615	155500	1774875200	21850	21850	21850	21850	0
296	20230615	155400	1774875200	21850	21850	21850	21850	0
297	20230615	155300	1774875200	21850	21850	21850	21850	0
298	20230615	155200	1774875200	21850	21850	21850	21850	0
299	20230615	155100	1774875200	21850	21850	21850	21850	0
300	20230615	155000	1774875200	21850	21850	21850	21850	0
301	20230615	154900	1774875200	21850	21850	21850	21850	0
302	20230615	154800	1774875200	21850	21850	21850	21850	1434
303	20230615	154700	1774875200	21850	21850	21850	21850	0
304	20230615	154600	1774875200	21850	21850	21850	21850	0
305	20230615	154500	1774875200	21850	21850	21850	21850	0
306	20230615	154400	1774875200	21850	21850	21850	21850	0
307	20230615	154300	1774875200	21850	21850	21850	21850	0
308	20230615	154200	1774875200	21850	21850	21850	21850	0
309	20230615	154100	1774875200	21850	21850	21850	21850	0
310	20230615	154000	1774875200	21850	21850	21850	21850	0
311	20230615	153900	1774875200	21850	21850	21850	21850	0
312	20230615	153800	1774875200	21850	21850	21850	21850	0
313	20230615	153700	1774875200	21850	21850	21850	21850	0
314	20230615	153600	1774875200	21850	21850	21850	21850	0
315	20230615	153500	1774875200	21850	21850	21850	21850	0
316	20230615	153400	1774875200	21850	21850	21850	21850	0
317	20230615	153300	1774875200	21850	21850	21850	21850	0
318	20230615	153200	1774875200	21850	21850	21850	21850	0
319	20230615	153100	1774875200	21850	21850	21850	21850	0
320	20230615	153000	1774875200	21850	21850	21850	21850	1434
321	20230615	152900	1743542300	21800	21800	21800	21800	0
322	20230615	152800	1743542300	21800	21800	21800	21800	0
323	20230615	152700	1743542300	21800	21800	21800	21800	0
324	20230615	152600	1743542300	21800	21800	21800	21800	0
325	20230615	152500	1743542300	21800	21800	21800	21800	0
326	20230615	152400	1743542300	21800	21800	21800	21800	0
327	20230615	152300	1743542300	21800	21800	21800	21800	0
328	20230615	152200	1743542300	21800	21800	21800	21800	0
329	20230615	152100	1743542300	21800	21800	21800	21800	0
330	20230615	152000	1743542300	21800	21800	21800	21800	0
331	20230615	151900	1743542300	21800	21850	21850	21800	21
332	20230615	151800	1743083500	21800	21800	21850	21800	66
333	20230615	151700	1741644400	21850	21800	21850	21800	150
334	20230615	151600	1738367500	21850	21850	21850	21750	43
335	20230615	151500	1737428600	21850	21850	21900	21850	112
336	20230615	151400	1734979550	21850	21900	21900	21800	100
337	20230615	151300	1732793100	21900	21850	21900	21800	121
338	20230615	151200	1730145700	21850	21800	21850	21800	101
339	20230615	151100	1727941800	21800	21850	21850	21800	15
340	20230615	151000	1727614350	21800	21850	21850	21800	204
341	20230615	150900	1723160100	21850	21850	21850	21800	99
342	20230615	150800	1721000250	21850	21850	21850	21750	176
343	20230615	150700	1717160450	21850	21750	21850	21750	166
344	20230615	150600	1713539750	21800	21800	21800	21750	43
345	20230615	150500	1712602650	21850	21850	21850	21750	215
346	20230615	150400	1707906850	21850	21850	21850	21800	138
347	20230615	150300	1704892150	21850	21850	21900	21850	56
348	20230615	150200	1703666850	21800	21850	21850	21800	128
349	20230615	150100	1700872950	21800	21750	21800	21750	75
350	20230615	150000	1699238250	21800	21800	21800	21750	68
351	20230615	145900	1697758800	21800	21850	21850	21750	257
352	20230615	145800	1692164200	21850	21800	21850	21750	230
353	20230615	145700	1687139750	21750	21850	21850	21750	66
354	20230615	145600	1685700900	21700	21850	21900	21700	138
355	20230615	145500	1682689700	21800	21750	21850	21750	244
356	20230615	145400	1677374800	21800	21850	21850	21750	39
357	20230615	145300	1676524800	21850	21850	21900	21800	155
358	20230615	145200	1673140600	21850	21800	21850	21750	399
359	20230615	145100	1664425900	21750	21750	21800	21750	196
360	20230615	145000	1660162400	21800	21850	21850	21750	138
361	20230615	144900	1657156450	21850	21800	21850	21750	209
362	20230615	144800	1652602050	21800	21800	21850	21750	149
363	20230615	144700	1649353550	21800	21800	21800	21750	166
364	20230615	144600	1645740550	21800	21850	21850	21800	287
365	20230615	144500	1639476500	21850	21800	21850	21750	111
366	20230615	144400	1637058150	21800	21800	21800	21750	34
367	20230615	144300	1636317550	21800	21850	21900	21750	297
368	20230615	144200	1629833900	21850	21850	21900	21850	64
369	20230615	144100	1628435250	21850	21800	21850	21750	88
370	20230615	144000	1626517200	21800	21850	21850	21800	201
371	20230615	143900	1622128550	21850	21850	21850	21800	58
372	20230615	143800	1620861900	21800	21950	21950	21800	202
373	20230615	143700	1616448900	21900	21900	21950	21850	185
374	20230615	143600	1612397600	21900	21900	21950	21900	56
375	20230615	143500	1611170850	21900	21900	21950	21900	94
376	20230615	143400	1609111000	21900	21950	21950	21850	209
377	20230615	143300	1604529650	21800	21900	21950	21800	211
378	20230615	143200	1599908150	21950	21900	21950	21900	83
379	20230615	143100	1598086950	21900	21850	21950	21850	94
380	20230615	143000	1596029800	21850	21900	21900	21800	234
381	20230615	142900	1590921900	21900	21900	21900	21850	79
382	20230615	142800	1589192100	21850	21850	21950	21850	24
383	20230615	142700	1588666650	21850	21800	21850	21750	320
384	20230615	142600	1581689300	21800	21900	21900	21800	160
385	20230615	142500	1578189100	21850	21900	21900	21850	121
386	20230615	142400	1575544150	21900	21800	21900	21800	154
387	20230615	142300	1572183150	21800	21850	21850	21800	24
388	20230615	142200	1571659400	21850	21900	21900	21850	206
389	20230615	142100	1567155900	21850	21850	21850	21800	111
390	20230615	142000	1564731200	21850	21900	21900	21800	44
391	20230615	141900	1563769250	21900	21900	21950	21900	125
392	20230615	141800	1561029000	21850	21850	21950	21850	180
393	20230615	141700	1557086650	21900	21900	21900	21850	216
394	20230615	141600	1552361000	21850	21900	21900	21850	23
395	20230615	141500	1551857950	21850	21850	21850	21850	97
396	20230615	141400	1549738500	21850	21900	21950	21850	112
397	20230615	141300	1547289400	21950	21900	21950	21900	69
398	20230615	141200	1545776950	21900	21800	21950	21800	252
399	20230615	141100	1540262350	21750	21800	21850	21750	203
400	20230615	141000	1535839900	21850	21950	21950	21850	66
401	20230615	140900	1534394700	21900	21850	21900	21850	232
402	20230615	140800	1529317850	21850	21850	21850	21850	21
403	20230615	140700	1528859000	21850	21900	21900	21850	57
404	20230615	140600	1527613400	21850	21950	22000	21850	249
405	20230615	140500	1522150950	21900	21950	22000	21900	99
406	20230615	140400	1519979150	22000	21950	22000	21900	197
407	20230615	140300	1515662650	21950	21900	21950	21900	46
408	20230615	140200	1514654350	21900	21950	21950	21900	94
409	20230615	140100	1512594900	21950	22000	22000	21900	98
410	20230615	140000	1510447200	22000	21900	22000	21900	151
411	20230615	135900	1507126650	21900	21900	21900	21900	54
412	20230615	135800	1505944050	21900	21900	21900	21850	135
413	20230615	135700	1502992800	21900	21950	21950	21900	239
414	20230615	135600	1497750600	21900	21950	21950	21900	71
415	20230615	135500	1496195600	21900	21900	21900	21900	70
416	20230615	135400	1494662600	21900	21900	21950	21850	216
417	20230615	135300	1489931900	21900	21950	21950	21900	111
418	20230615	135200	1487499650	21950	21900	21950	21900	161
419	20230615	135100	1483969750	21900	21850	21900	21850	136
420	20230615	135000	1480997600	21850	21950	21950	21850	121
421	20230615	134900	1478348300	21950	21900	21950	21850	54
422	20230615	134800	1477165050	21900	21950	21950	21800	474
423	20230615	134700	1466806550	21900	21900	21900	21900	38
424	20230615	134600	1465974350	21900	21900	21900	21850	126
425	20230615	134500	1463220200	21900	21950	21950	21900	208
426	20230615	134400	1458660100	21900	21950	21950	21900	119
427	20230615	134300	1456052250	21950	21900	21950	21900	14
428	20230615	134200	1455745300	21900	21950	21950	21900	234
429	20230615	134100	1450619200	21900	21950	21950	21900	148
430	20230615	134000	1447375600	21950	21950	21950	21900	158
431	20230615	133900	1443910900	21950	21950	21950	21950	30
432	20230615	133800	1443252400	21900	21950	21950	21850	192
433	20230615	133700	1439051750	21900	21950	22000	21900	182
434	20230615	133600	1435060900	21950	21950	21950	21950	41
435	20230615	133500	1434160950	21950	21950	21950	21900	107
436	20230615	133400	1431817450	21900	21900	21950	21900	184
437	20230615	133300	1427787350	21900	21950	21950	21900	52
438	20230615	133200	1426647600	21950	21900	21950	21900	176
439	20230615	133100	1422785300	21850	21900	21900	21850	132
440	20230615	133000	1419898750	21850	21900	21900	21850	63
441	20230615	132900	1418520050	21950	21950	21950	21900	204
442	20230615	132800	1414045700	21950	21950	21950	21900	123
443	20230615	132700	1411350050	21950	21950	21950	21950	36
444	20230615	132600	1410559850	21950	21900	22000	21900	308
445	20230615	132500	1403800500	21900	21900	21900	21850	162
446	20230615	132400	1400256950	21900	21900	21900	21850	119
447	20230615	132300	1397654300	21900	21900	21900	21900	161
448	20230615	132200	1394128400	21900	21900	21900	21850	138
449	20230615	132100	1391110450	21950	21950	22000	21950	85
450	20230615	132000	1389243800	21950	21950	21950	21950	203
451	20230615	131900	1384787950	21900	21900	21900	21850	81
452	20230615	131800	1383017550	21900	21950	21950	21900	119
453	20230615	131700	1380409400	21950	21950	22000	21900	201
454	20230615	131600	1375995950	21900	21950	21950	21900	188
455	20230615	131500	1371877800	21950	21950	22000	21950	340
456	20230615	131400	1364403100	21950	21900	21950	21900	50
457	20230615	131300	1363307950	21900	21950	21950	21900	122
458	20230615	131200	1360632950	21950	22000	22000	21950	65
459	20230615	131100	1359205300	22000	21900	22000	21850	267
460	20230615	131000	1353350900	21900	21900	21900	21900	33
461	20230615	130900	1352628200	21900	21950	21950	21900	117
462	20230615	130800	1350063400	22000	21950	22000	21950	239
463	20230615	130700	1344814450	21950	21950	21950	21950	49
464	20230615	130600	1343738900	21950	21950	21950	21950	8
465	20230615	130500	1343563300	21900	22000	22000	21900	326
466	20230615	130400	1336402600	22000	22000	22000	22000	36
467	20230615	130300	1335610600	21950	21950	21950	21950	69
468	20230615	130200	1334096050	22000	21950	22000	21950	156
469	20230615	130100	1330671500	21950	21950	22000	21950	172
470	20230615	130000	1326892250	21900	21950	21950	21900	129
471	20230615	125900	1324065300	21950	22000	22000	21950	165
472	20230615	125800	1320439550	21950	21950	21950	21950	87
473	20230615	125700	1318529900	21900	21950	22000	21900	195
474	20230615	125600	1314251500	21950	21950	21950	21950	34
475	20230615	125500	1313505200	21950	21950	22000	21950	182
476	20230615	125400	1309509850	21950	21950	22000	21950	69
477	20230615	125300	1307994800	21900	21950	21950	21900	146
478	20230615	125200	1304795350	21950	21950	21950	21850	258
479	20230615	125100	1299144200	21850	21950	22000	21850	209
480	20230615	125000	1294562800	21950	21950	21950	21950	74
481	20230615	124900	1292938500	22000	21950	22000	21900	211
482	20230615	124800	1288312200	21950	21950	21950	21950	52
483	20230615	124700	1287170800	21950	21950	21950	21900	98
484	20230615	124600	1285023150	21950	21950	21950	21900	200
485	20230615	124500	1280637400	21950	21950	21950	21900	169
486	20230615	124400	1276933100	21900	21950	21950	21900	102
487	20230615	124300	1274697650	21950	21950	21950	21950	155
488	20230615	124200	1271295400	21950	21950	21950	21900	208
489	20230615	124100	1266737450	21950	21950	21950	21900	168
490	20230615	124000	1263055100	21950	21950	22000	21950	265
491	20230615	123900	1257237400	21950	21950	22000	21900	258
492	20230615	123800	1251578450	22000	21950	22000	21950	153
493	20230615	123700	1248217050	21950	21950	21950	21900	329
494	20230615	123600	1241000750	21950	22000	22000	21900	188
495	20230615	123500	1236878350	21950	22000	22000	21950	171
496	20230615	123400	1233121850	22000	21950	22000	21950	173
497	20230615	123300	1229319300	22000	22000	22000	21950	205
498	20230615	123200	1224818800	22000	22000	22000	22000	56
499	20230615	123100	1223586800	22000	22000	22000	21950	258
500	20230615	123000	1217914250	21950	21950	21950	21950	42
501	20230615	122900	1216992350	21950	21950	22000	21950	255
502	20230615	122800	1211395000	21950	22000	22000	21950	246
503	20230615	122700	1205987250	22000	22000	22000	21950	50
504	20230615	122600	1204887350	22000	22000	22000	21950	164
505	20230615	122500	1201287000	21950	21950	22000	21950	274
506	20230615	122400	1195265550	21950	21950	21950	21950	29
507	20230615	122300	1194629000	21950	22000	22000	21950	137
508	20230615	122200	1191620600	22000	21950	22000	21950	129
509	20230615	122100	1188783100	21950	21900	21950	21850	1028
510	20230615	122000	1166230650	21900	21950	21950	21900	143
511	20230615	121900	1163097850	21900	21900	21950	21900	119
512	20230615	121800	1160490250	21900	21900	21950	21900	65
513	20230615	121700	1159066550	21900	21900	21900	21850	114
514	20230615	121600	1156575200	21900	21950	22000	21900	228
515	20230615	121500	1151573350	21950	21900	21950	21900	118
516	20230615	121400	1148987350	21900	21900	21900	21900	51
517	20230615	121300	1147870450	21850	21950	21950	21850	284
518	20230615	121200	1141651050	21950	21950	21950	21900	82
519	20230615	121100	1139851650	21950	21950	21950	21950	106
520	20230615	121000	1137524950	21900	21950	21950	21900	170
521	20230615	120900	1133801150	21950	21950	21950	21900	256
522	20230615	120800	1128187200	21950	21900	21950	21900	60
523	20230615	120700	1126872000	21900	21900	21950	21900	141
524	20230615	120600	1123782950	21950	21900	21950	21900	150
525	20230615	120500	1120492700	21900	21900	21900	21850	190
526	20230615	120400	1116339850	21900	21950	21950	21900	259
527	20230615	120300	1110667500	21900	21950	21950	21900	127
528	20230615	120200	1107884100	21900	21950	21950	21900	93
529	20230615	120100	1105846200	21950	21900	21950	21900	136
530	20230615	120000	1102867450	21950	21950	21950	21900	209
531	20230615	115900	1098284150	21950	21950	21950	21900	140
532	20230615	115800	1095215050	21950	21950	21950	21950	137
533	20230615	115700	1092207900	21950	21900	21950	21850	246
534	20230615	115600	1086828050	21900	21900	21900	21900	75
535	20230615	115500	1085185550	21900	21900	21900	21900	52
536	20230615	115400	1084046750	21900	21850	21900	21850	297
537	20230615	115300	1077550150	21900	21850	21900	21850	20
538	20230615	115200	1077112800	21850	21850	21900	21850	309
539	20230615	115100	1070360150	21850	21850	21900	21850	209
540	20230615	115000	1065787800	21850	21900	21900	21850	107
541	20230615	114900	1063448250	21900	21850	21900	21850	75
542	20230615	114800	1061809200	21850	21900	21900	21850	250
543	20230615	114700	1056339450	21850	21900	21900	21850	119
544	20230615	114600	1053737600	21900	21900	21900	21850	129
545	20230615	114500	1050915950	21850	21850	21850	21850	55
546	20230615	114400	1049714200	21850	21850	21850	21800	139
547	20230615	114300	1046682300	21850	21900	21900	21850	128
548	20230615	114200	1043882550	21900	21900	21900	21900	198
549	20230615	114100	1039546350	21850	21850	21850	21800	108
550	20230615	114000	1037190000	21850	21900	21900	21850	228
551	20230615	113900	1032204300	21900	21850	21900	21850	67
552	20230615	113800	1030739950	21850	21800	21850	21800	152
553	20230615	113700	1027424550	21800	21850	21850	21800	43
554	20230615	113600	1026486850	21800	21800	21850	21800	274
555	20230615	113500	1020508650	21850	21850	21850	21850	56
556	20230615	113400	1019285050	21850	21800	21850	21800	102
557	20230615	113300	1017060600	21800	21800	21850	21800	235
558	20230615	113200	1011931550	21800	21850	21850	21800	126
559	20230615	113100	1009182900	21850	21800	21850	21800	135
560	20230615	113000	1006237400	21800	21800	21850	21800	155
561	20230615	112900	1002858300	21800	21800	21800	21800	61
562	20230615	112800	1001528500	21800	21850	21850	21800	151
563	20230615	112700	998235750	21850	21850	21850	21800	228
564	20230615	112600	993258150	21850	21800	21850	21800	167
565	20230615	112500	989617000	21800	21800	21800	21750	88
566	20230615	112400	987702050	21800	21850	21850	21750	378
567	20230615	112300	979473100	21850	21800	21850	21800	146
568	20230615	112200	976284250	21800	21800	21850	21800	69
569	20230615	112100	974779150	21800	21850	21850	21750	131
570	20230615	112000	971921700	21850	21750	21850	21750	317
571	20230615	111900	965015000	21750	21750	21750	21750	36
572	20230615	111800	964232000	21750	21800	21800	21750	60
573	20230615	111700	962926450	21800	21800	21800	21750	198
574	20230615	111600	958613500	21800	21800	21800	21750	134
575	20230615	111500	955697550	21750	21750	21750	21700	88
576	20230615	111400	953786550	21700	21750	21800	21700	319
577	20230615	111300	946845650	21700	21700	21750	21700	63
578	20230615	111200	945478200	21700	21800	21800	21700	180
579	20230615	111100	941563700	21750	21700	21800	21700	126
580	20230615	111000	938823200	21650	21750	21750	21650	218
581	20230615	110900	934094950	21750	21750	21750	21700	59
582	20230615	110800	932812800	21750	21750	21750	21650	276
583	20230615	110700	926827100	21750	21700	21750	21700	320
584	20230615	110600	919882100	21700	21750	21750	21650	1028
585	20230615	110500	897610000	21750	21750	21750	21700	409
586	20230615	110400	888719250	21750	21800	21850	21750	150
587	20230615	110300	885452800	21850	21900	21900	21800	106
588	20230615	110200	883135950	21900	21800	21900	21800	140
589	20230615	110100	880071250	21800	21850	21850	21800	207
590	20230615	110000	875552500	21850	21850	21850	21800	114
591	20230615	105900	873066850	21800	21850	21850	21800	255
592	20230615	105800	867499250	21900	21950	21950	21850	111
593	20230615	105700	865068300	21950	21850	21950	21850	73
594	20230615	105600	863469400	21900	21900	21900	21850	354
595	20230615	105500	855722050	21900	21850	21900	21850	195
596	20230615	105400	851460800	21850	21850	21850	21850	56
597	20230615	105300	850237200	21850	21850	21850	21800	206
598	20230615	105200	845739550	21800	21800	21850	21800	192
599	20230615	105100	841553900	21850	21850	21850	21800	127
600	20230615	105000	838782400	21850	21850	21850	21850	136
601	20230615	104900	835810800	21800	21850	21850	21800	48
602	20230615	104800	834763500	21800	21900	21900	21800	226
603	20230615	104700	829832900	21900	21900	21900	21850	206
604	20230615	104600	825324600	21900	21900	21900	21900	14
605	20230615	104500	825018000	21900	21950	21950	21900	123
606	20230615	104400	822323500	21900	21900	21950	21850	231
607	20230615	104300	817268750	21900	21950	21950	21850	159
608	20230615	104200	813789350	21950	22000	22000	21950	76
609	20230615	104100	812121100	22000	22000	22000	22000	127
610	20230615	104000	809327100	22000	21950	22000	21950	196
611	20230615	103900	805024300	22000	21900	22000	21900	146
612	20230615	103800	801822950	21750	21950	21950	21750	301
613	20230615	103700	795266450	21950	21950	21950	21900	246
614	20230615	103600	789870200	21950	21900	21950	21900	60
615	20230615	103500	788554200	21850	21950	21950	21850	381
616	20230615	103400	780219800	21950	21950	22000	21950	360
617	20230615	103300	772314700	21950	21950	21950	21900	69
618	20230615	103200	770800750	21950	21950	21950	21900	544
619	20230615	103100	758886150	21950	22000	22000	21950	272
620	20230615	103000	752913100	22000	22050	22050	21950	509
621	20230615	102900	741730850	22000	22050	22050	22000	204
622	20230615	102800	737240950	22050	22000	22050	22000	175
623	20230615	102700	733385650	22000	22050	22050	22000	330
624	20230615	102600	726123800	22050	22100	22100	22050	169
625	20230615	102500	722396450	22100	22100	22100	22050	226
626	20230615	102400	717406850	22100	22100	22100	22050	162
627	20230615	102300	713830250	22000	22100	22100	22000	123
628	20230615	102200	711122450	22100	21950	22100	21950	3215
629	20230615	102100	640397150	22000	22000	22000	21950	87
630	20230615	102000	638483450	22000	21950	22000	21950	139
631	20230615	101900	635431000	21950	22000	22000	21950	392
632	20230615	101800	626820400	22000	21950	22000	21950	62
633	20230615	101700	625457150	22000	21950	22000	21950	102
634	20230615	101600	623214850	21900	22000	22000	21900	350
635	20230615	101500	615530900	22000	22000	22000	21950	142
636	20230615	101400	612412150	22000	22000	22000	21950	135
637	20230615	101300	609445600	22000	22000	22000	22000	240
638	20230615	101200	604165600	21950	22000	22000	21950	102
639	20230615	101100	601925850	21950	22000	22000	21950	206
640	20230615	101000	597402600	22000	21950	22000	21950	121
641	20230615	100900	594746200	21950	22100	22100	21950	220
642	20230615	100800	589894350	22050	22100	22100	22050	89
643	20230615	100700	587930900	22100	22000	22100	22000	1611
644	20230615	100600	552468950	22000	22100	22100	22000	1565
645	20230615	100500	518025950	22100	22100	22100	22050	71
646	20230615	100400	516457850	22100	22000	22100	22000	123
647	20230615	100300	513744800	22000	22100	22100	22000	1378
648	20230615	100200	483419450	22100	22100	22100	22100	37
649	20230615	100100	482601750	22100	22100	22100	22100	88
650	20230615	100000	480656950	22100	22050	22100	22050	241
651	20230615	095900	475336450	22050	22100	22150	22050	114
652	20230615	095800	472818500	22100	22100	22150	22100	139
653	20230615	095700	469746550	22100	22050	22100	22050	775
654	20230615	095600	452619450	22050	22050	22050	22050	302
655	20230615	095500	445960350	22050	22050	22050	22000	216
656	20230615	095400	441206500	22050	22050	22050	22000	162
657	20230615	095300	437640550	22050	22050	22050	22050	25
658	20230615	095200	437089300	22050	22100	22150	22050	259
659	20230615	095100	431368800	22100	22150	22150	22100	168
660	20230615	095000	427654900	22150	22100	22150	22050	191
661	20230615	094900	423439000	22100	22100	22150	22050	143
662	20230615	094800	420279650	22100	22100	22150	22100	42
663	20230615	094700	419351400	22100	22100	22150	22100	283
664	20230615	094600	413095850	22100	22150	22150	22100	183
665	20230615	094500	409043200	22150	22150	22200	22100	211
666	20230615	094400	404370000	22150	22200	22200	22150	273
667	20230615	094300	398313650	22150	22100	22200	22100	748
668	20230615	094200	381744150	22150	22100	22150	22100	978
669	20230615	094100	360102450	22100	22150	22150	22100	174
670	20230615	094000	356256850	22150	22100	22150	22100	239
671	20230615	093900	350972500	22100	22150	22150	22100	294
672	20230615	093800	344474650	22150	22100	22150	22100	429
673	20230615	093700	334991350	22100	22050	22100	22050	490
674	20230615	093600	324180200	22100	22100	22100	22100	396
675	20230615	093500	315428600	22100	22100	22100	22100	246
676	20230615	093400	309992000	22050	22050	22050	22050	60
677	20230615	093300	308669000	22050	22100	22100	22050	247
678	20230615	093200	303222600	22100	22050	22100	22050	421
679	20230615	093100	293918950	22050	22000	22050	21950	1915
680	20230615	093000	251751150	21950	22000	22000	21950	50
681	20230615	092900	250652850	22000	22000	22000	22000	99
682	20230615	092800	248474850	22000	21950	22000	21950	1710
683	20230615	092700	210923800	21950	21900	21950	21900	327
684	20230615	092600	203756550	21900	21900	21950	21900	1232
685	20230615	092500	176768800	21900	21850	21900	21850	2637
686	20230615	092400	119121100	21850	21850	21850	21850	90
687	20230615	092300	117154600	21800	21850	21850	21800	28
688	20230615	092200	116543800	21850	21850	21850	21850	72
689	20230615	092100	114970600	21850	21800	21850	21800	135
690	20230615	092000	112026850	21800	21800	21800	21800	302
691	20230615	091900	105443250	21800	21800	21800	21750	272
692	20230615	091800	99513800	21850	21850	21850	21850	319
693	20230615	091700	92543650	21800	21750	21800	21750	2196
694	20230615	091600	44674850	21750	21750	21750	21750	34
695	20230615	091500	43935350	21750	21750	21750	21750	180
696	20230615	091400	40020350	21700	21700	21750	21700	155
697	20230615	091300	36656250	21700	21700	21700	21700	50
698	20230615	091200	35571250	21700	21700	21700	21650	450
699	20230615	091100	25819750	21750	21750	21750	21750	22
700	20230615	091000	25341250	21750	21750	21750	21750	47
701	20230615	090900	24319000	21750	21750	21750	21750	0
702	20230615	090800	24319000	21750	21750	21750	21750	23
703	20230615	090700	23818750	21800	21800	21850	21800	91
704	20230615	090600	21834200	21800	21750	21800	21750	69
705	20230615	090500	20332000	21700	21650	21800	21650	340
706	20230615	090400	12950850	21650	21600	21650	21600	118
707	20230615	090300	10401200	21600	21600	21600	21600	33
708	20230615	090200	9688400	21650	21650	21650	21650	18
709	20230615	090100	9298700	21650	21650	21650	21650	30
710	20230615	090000	8649200	21500	21400	21500	21400	404