KissMeData/108670/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203800	929450200	44700	44700	44700	44700	455
3	20230619	203700	929450200	44700	44700	44700	44700	0
4	20230619	203600	929450200	44700	44700	44700	44700	0
5	20230619	203500	929450200	44700	44700	44700	44700	0
6	20230619	203400	929450200	44700	44700	44700	44700	0
7	20230619	203300	929450200	44700	44700	44700	44700	0
8	20230619	203200	929450200	44700	44700	44700	44700	0
9	20230619	203100	929450200	44700	44700	44700	44700	0
10	20230619	203000	929450200	44700	44700	44700	44700	0
11	20230619	202900	929450200	44700	44700	44700	44700	0
12	20230619	202800	929450200	44700	44700	44700	44700	0
13	20230619	202700	929450200	44700	44700	44700	44700	0
14	20230619	202600	929450200	44700	44700	44700	44700	0
15	20230619	202500	929450200	44700	44700	44700	44700	0
16	20230619	202400	929450200	44700	44700	44700	44700	0
17	20230619	202300	929450200	44700	44700	44700	44700	0
18	20230619	202200	929450200	44700	44700	44700	44700	0
19	20230619	202100	929450200	44700	44700	44700	44700	0
20	20230619	202000	929450200	44700	44700	44700	44700	0
21	20230619	201900	929450200	44700	44700	44700	44700	0
22	20230619	201800	929450200	44700	44700	44700	44700	0
23	20230619	201700	929450200	44700	44700	44700	44700	0
24	20230619	201600	929450200	44700	44700	44700	44700	0
25	20230619	201500	929450200	44700	44700	44700	44700	0
26	20230619	201400	929450200	44700	44700	44700	44700	0
27	20230619	201300	929450200	44700	44700	44700	44700	0
28	20230619	201200	929450200	44700	44700	44700	44700	0
29	20230619	201100	929450200	44700	44700	44700	44700	0
30	20230619	201000	929450200	44700	44700	44700	44700	0
31	20230619	200900	929450200	44700	44700	44700	44700	0
32	20230619	200800	929450200	44700	44700	44700	44700	455
33	20230619	200700	929450200	44700	44700	44700	44700	0
34	20230619	200600	929450200	44700	44700	44700	44700	0
35	20230619	200500	929450200	44700	44700	44700	44700	0
36	20230619	200400	929450200	44700	44700	44700	44700	0
37	20230619	200300	929450200	44700	44700	44700	44700	0
38	20230619	200200	929450200	44700	44700	44700	44700	0
39	20230619	200100	929450200	44700	44700	44700	44700	0
40	20230619	200000	929450200	44700	44700	44700	44700	0
41	20230619	195900	929450200	44700	44700	44700	44700	0
42	20230619	195800	929450200	44700	44700	44700	44700	0
43	20230619	195700	929450200	44700	44700	44700	44700	0
44	20230619	195600	929450200	44700	44700	44700	44700	0
45	20230619	195500	929450200	44700	44700	44700	44700	0
46	20230619	195400	929450200	44700	44700	44700	44700	0
47	20230619	195300	929450200	44700	44700	44700	44700	0
48	20230619	195200	929450200	44700	44700	44700	44700	0
49	20230619	195100	929450200	44700	44700	44700	44700	0
50	20230619	195000	929450200	44700	44700	44700	44700	0
51	20230619	194900	929450200	44700	44700	44700	44700	0
52	20230619	194800	929450200	44700	44700	44700	44700	0
53	20230619	194700	929450200	44700	44700	44700	44700	0
54	20230619	194600	929450200	44700	44700	44700	44700	0
55	20230619	194500	929450200	44700	44700	44700	44700	0
56	20230619	194400	929450200	44700	44700	44700	44700	0
57	20230619	194300	929450200	44700	44700	44700	44700	0
58	20230619	194200	929450200	44700	44700	44700	44700	0
59	20230619	194100	929450200	44700	44700	44700	44700	0
60	20230619	194000	929450200	44700	44700	44700	44700	0
61	20230619	193900	929450200	44700	44700	44700	44700	0
62	20230619	193800	929450200	44700	44700	44700	44700	455
63	20230619	193700	929450200	44700	44700	44700	44700	0
64	20230619	193600	929450200	44700	44700	44700	44700	0
65	20230619	193500	929450200	44700	44700	44700	44700	0
66	20230619	193400	929450200	44700	44700	44700	44700	0
67	20230619	193300	929450200	44700	44700	44700	44700	0
68	20230619	193200	929450200	44700	44700	44700	44700	0
69	20230619	193100	929450200	44700	44700	44700	44700	0
70	20230619	193000	929450200	44700	44700	44700	44700	0
71	20230619	192900	929450200	44700	44700	44700	44700	0
72	20230619	192800	929450200	44700	44700	44700	44700	0
73	20230619	192700	929450200	44700	44700	44700	44700	0
74	20230619	192600	929450200	44700	44700	44700	44700	0
75	20230619	192500	929450200	44700	44700	44700	44700	0
76	20230619	192400	929450200	44700	44700	44700	44700	0
77	20230619	192300	929450200	44700	44700	44700	44700	0
78	20230619	192200	929450200	44700	44700	44700	44700	0
79	20230619	192100	929450200	44700	44700	44700	44700	0
80	20230619	192000	929450200	44700	44700	44700	44700	0
81	20230619	191900	929450200	44700	44700	44700	44700	0
82	20230619	191800	929450200	44700	44700	44700	44700	0
83	20230619	191700	929450200	44700	44700	44700	44700	0
84	20230619	191600	929450200	44700	44700	44700	44700	0
85	20230619	191500	929450200	44700	44700	44700	44700	0
86	20230619	191400	929450200	44700	44700	44700	44700	0
87	20230619	191300	929450200	44700	44700	44700	44700	0
88	20230619	191200	929450200	44700	44700	44700	44700	0
89	20230619	191100	929450200	44700	44700	44700	44700	0
90	20230619	191000	929450200	44700	44700	44700	44700	0
91	20230619	190900	929450200	44700	44700	44700	44700	0
92	20230619	190800	929450200	44700	44700	44700	44700	455
93	20230619	190700	929450200	44700	44700	44700	44700	0
94	20230619	190600	929450200	44700	44700	44700	44700	0
95	20230619	190500	929450200	44700	44700	44700	44700	0
96	20230619	190400	929450200	44700	44700	44700	44700	0
97	20230619	190300	929450200	44700	44700	44700	44700	0
98	20230619	190200	929450200	44700	44700	44700	44700	0
99	20230619	190100	929450200	44700	44700	44700	44700	0
100	20230619	190000	929450200	44700	44700	44700	44700	0
101	20230619	185900	929450200	44700	44700	44700	44700	0
102	20230619	185800	929450200	44700	44700	44700	44700	0
103	20230619	185700	929450200	44700	44700	44700	44700	0
104	20230619	185600	929450200	44700	44700	44700	44700	0
105	20230619	185500	929450200	44700	44700	44700	44700	0
106	20230619	185400	929450200	44700	44700	44700	44700	0
107	20230619	185300	929450200	44700	44700	44700	44700	0
108	20230619	185200	929450200	44700	44700	44700	44700	0
109	20230619	185100	929450200	44700	44700	44700	44700	0
110	20230619	185000	929450200	44700	44700	44700	44700	0
111	20230619	184900	929450200	44700	44700	44700	44700	0
112	20230619	184800	929450200	44700	44700	44700	44700	0
113	20230619	184700	929450200	44700	44700	44700	44700	0
114	20230619	184600	929450200	44700	44700	44700	44700	0
115	20230619	184500	929450200	44700	44700	44700	44700	0
116	20230619	184400	929450200	44700	44700	44700	44700	0
117	20230619	184300	929450200	44700	44700	44700	44700	0
118	20230619	184200	929450200	44700	44700	44700	44700	0
119	20230619	184100	929450200	44700	44700	44700	44700	0
120	20230619	184000	929450200	44700	44700	44700	44700	0
121	20230619	183900	929450200	44700	44700	44700	44700	0
122	20230619	183800	929450200	44700	44700	44700	44700	455
123	20230619	183700	929450200	44700	44700	44700	44700	0
124	20230619	183600	929450200	44700	44700	44700	44700	0
125	20230619	183500	929450200	44700	44700	44700	44700	0
126	20230619	183400	929450200	44700	44700	44700	44700	0
127	20230619	183300	929450200	44700	44700	44700	44700	0
128	20230619	183200	929450200	44700	44700	44700	44700	0
129	20230619	183100	929450200	44700	44700	44700	44700	0
130	20230619	183000	929450200	44700	44700	44700	44700	0
131	20230619	182900	929450200	44700	44700	44700	44700	0
132	20230619	182800	929450200	44700	44700	44700	44700	0
133	20230619	182700	929450200	44700	44700	44700	44700	0
134	20230619	182600	929450200	44700	44700	44700	44700	0
135	20230619	182500	929450200	44700	44700	44700	44700	0
136	20230619	182400	929450200	44700	44700	44700	44700	0
137	20230619	182300	929450200	44700	44700	44700	44700	0
138	20230619	182200	929450200	44700	44700	44700	44700	0
139	20230619	182100	929450200	44700	44700	44700	44700	0
140	20230619	182000	929450200	44700	44700	44700	44700	0
141	20230619	181900	929450200	44700	44700	44700	44700	0
142	20230619	181800	929450200	44700	44700	44700	44700	0
143	20230619	181700	929450200	44700	44700	44700	44700	0
144	20230619	181600	929450200	44700	44700	44700	44700	0
145	20230619	181500	929450200	44700	44700	44700	44700	0
146	20230619	181400	929450200	44700	44700	44700	44700	0
147	20230619	181300	929450200	44700	44700	44700	44700	0
148	20230619	181200	929450200	44700	44700	44700	44700	0
149	20230619	181100	929450200	44700	44700	44700	44700	0
150	20230619	181000	929450200	44700	44700	44700	44700	0
151	20230619	180900	929450200	44700	44700	44700	44700	0
152	20230619	180800	929450200	44700	44700	44700	44700	455
153	20230619	180700	929450200	44700	44700	44700	44700	0
154	20230619	180600	929450200	44700	44700	44700	44700	0
155	20230619	180500	929450200	44700	44700	44700	44700	0
156	20230619	180400	929450200	44700	44700	44700	44700	0
157	20230619	180300	929450200	44700	44700	44700	44700	0
158	20230619	180200	929450200	44700	44700	44700	44700	0
159	20230619	180100	929450200	44700	44700	44700	44700	0
160	20230619	180000	929450200	44700	44700	44700	44700	0
161	20230619	175900	929450200	44700	44700	44700	44700	0
162	20230619	175800	929450200	44700	44700	44700	44700	0
163	20230619	175700	929450200	44700	44700	44700	44700	0
164	20230619	175600	929450200	44700	44700	44700	44700	0
165	20230619	175500	929450200	44700	44700	44700	44700	0
166	20230619	175400	929450200	44700	44700	44700	44700	0
167	20230619	175300	929450200	44700	44700	44700	44700	0
168	20230619	175200	929450200	44700	44700	44700	44700	0
169	20230619	175100	929450200	44700	44700	44700	44700	0
170	20230619	175000	929450200	44700	44700	44700	44700	0
171	20230619	174900	929450200	44700	44700	44700	44700	0
172	20230619	174800	929450200	44700	44700	44700	44700	0
173	20230619	174700	929450200	44700	44700	44700	44700	0
174	20230619	174600	929450200	44700	44700	44700	44700	0
175	20230619	174500	929450200	44700	44700	44700	44700	0
176	20230619	174400	929450200	44700	44700	44700	44700	0
177	20230619	174300	929450200	44700	44700	44700	44700	0
178	20230619	174200	929450200	44700	44700	44700	44700	0
179	20230619	174100	929450200	44700	44700	44700	44700	0
180	20230619	174000	929450200	44700	44700	44700	44700	0
181	20230619	173900	929450200	44700	44700	44700	44700	0
182	20230619	173800	929450200	44700	44700	44700	44700	455
183	20230619	173700	929450200	44700	44700	44700	44700	0
184	20230619	173600	929450200	44700	44700	44700	44700	0
185	20230619	173500	929450200	44700	44700	44700	44700	0
186	20230619	173400	929450200	44700	44700	44700	44700	0
187	20230619	173300	929450200	44700	44700	44700	44700	0
188	20230619	173200	929450200	44700	44700	44700	44700	0
189	20230619	173100	929450200	44700	44700	44700	44700	0
190	20230619	173000	929450200	44700	44700	44700	44700	0
191	20230619	172900	929450200	44700	44700	44700	44700	0
192	20230619	172800	929450200	44700	44700	44700	44700	0
193	20230619	172700	929450200	44700	44700	44700	44700	0
194	20230619	172600	929450200	44700	44700	44700	44700	0
195	20230619	172500	929450200	44700	44700	44700	44700	0
196	20230619	172400	929450200	44700	44700	44700	44700	0
197	20230619	172300	929450200	44700	44700	44700	44700	0
198	20230619	172200	929450200	44700	44700	44700	44700	0
199	20230619	172100	929450200	44700	44700	44700	44700	0
200	20230619	172000	929450200	44700	44700	44700	44700	0
201	20230619	171900	929450200	44700	44700	44700	44700	0
202	20230619	171800	929450200	44700	44700	44700	44700	0
203	20230619	171700	929450200	44700	44700	44700	44700	0
204	20230619	171600	929450200	44700	44700	44700	44700	0
205	20230619	171500	929450200	44700	44700	44700	44700	0
206	20230619	171400	929450200	44700	44700	44700	44700	0
207	20230619	171300	929450200	44700	44700	44700	44700	0
208	20230619	171200	929450200	44700	44700	44700	44700	0
209	20230619	171100	929450200	44700	44700	44700	44700	0
210	20230619	171000	929450200	44700	44700	44700	44700	0
211	20230619	170900	929450200	44700	44700	44700	44700	0
212	20230619	170800	929450200	44700	44700	44700	44700	455
213	20230619	170700	929450200	44700	44700	44700	44700	0
214	20230619	170600	929450200	44700	44700	44700	44700	0
215	20230619	170500	929450200	44700	44700	44700	44700	0
216	20230619	170400	929450200	44700	44700	44700	44700	0
217	20230619	170300	929450200	44700	44700	44700	44700	0
218	20230619	170200	929450200	44700	44700	44700	44700	0
219	20230619	170100	929450200	44700	44700	44700	44700	0
220	20230619	170000	929450200	44700	44700	44700	44700	0
221	20230619	165900	929450200	44700	44700	44700	44700	0
222	20230619	165800	929450200	44700	44700	44700	44700	0
223	20230619	165700	929450200	44700	44700	44700	44700	0
224	20230619	165600	929450200	44700	44700	44700	44700	0
225	20230619	165500	929450200	44700	44700	44700	44700	0
226	20230619	165400	929450200	44700	44700	44700	44700	0
227	20230619	165300	929450200	44700	44700	44700	44700	0
228	20230619	165200	929450200	44700	44700	44700	44700	0
229	20230619	165100	929450200	44700	44700	44700	44700	0
230	20230619	165000	929450200	44700	44700	44700	44700	0
231	20230619	164900	929450200	44700	44700	44700	44700	0
232	20230619	164800	929450200	44700	44700	44700	44700	0
233	20230619	164700	929450200	44700	44700	44700	44700	0
234	20230619	164600	929450200	44700	44700	44700	44700	0
235	20230619	164500	929450200	44700	44700	44700	44700	0
236	20230619	164400	929450200	44700	44700	44700	44700	0
237	20230619	164300	929450200	44700	44700	44700	44700	0
238	20230619	164200	929450200	44700	44700	44700	44700	0
239	20230619	164100	929450200	44700	44700	44700	44700	0
240	20230619	164000	929450200	44700	44700	44700	44700	0
241	20230619	163900	929450200	44700	44700	44700	44700	0
242	20230619	163800	929450200	44700	44700	44700	44700	455
243	20230619	163700	929450200	44700	44700	44700	44700	0
244	20230619	163600	929450200	44700	44700	44700	44700	0
245	20230619	163500	929450200	44700	44700	44700	44700	0
246	20230619	163400	929450200	44700	44700	44700	44700	0
247	20230619	163300	929450200	44700	44700	44700	44700	0
248	20230619	163200	929450200	44700	44700	44700	44700	0
249	20230619	163100	929450200	44700	44700	44700	44700	0
250	20230619	163000	929450200	44700	44700	44700	44700	0
251	20230619	162900	929450200	44700	44700	44700	44700	0
252	20230619	162800	929450200	44700	44700	44700	44700	0
253	20230619	162700	929450200	44700	44700	44700	44700	0
254	20230619	162600	929450200	44700	44700	44700	44700	0
255	20230619	162500	929450200	44700	44700	44700	44700	0
256	20230619	162400	929450200	44700	44700	44700	44700	0
257	20230619	162300	929450200	44700	44700	44700	44700	0
258	20230619	162200	929450200	44700	44700	44700	44700	0
259	20230619	162100	929450200	44700	44700	44700	44700	0
260	20230619	162000	929450200	44700	44700	44700	44700	0
261	20230619	161900	929450200	44700	44700	44700	44700	0
262	20230619	161800	929450200	44700	44700	44700	44700	0
263	20230619	161700	929450200	44700	44700	44700	44700	0
264	20230619	161600	929450200	44700	44700	44700	44700	0
265	20230619	161500	929450200	44700	44700	44700	44700	0
266	20230619	161400	929450200	44700	44700	44700	44700	0
267	20230619	161300	929450200	44700	44700	44700	44700	0
268	20230619	161200	929450200	44700	44700	44700	44700	0
269	20230619	161100	929450200	44700	44700	44700	44700	0
270	20230619	161000	929450200	44700	44700	44700	44700	0
271	20230619	160900	929450200	44700	44700	44700	44700	0
272	20230619	160800	929450200	44700	44700	44700	44700	455
273	20230619	160700	929450200	44700	44700	44700	44700	0
274	20230619	160600	929450200	44700	44700	44700	44700	0
275	20230619	160500	929450200	44700	44700	44700	44700	0
276	20230619	160400	929450200	44700	44700	44700	44700	0
277	20230619	160300	929450200	44700	44700	44700	44700	0
278	20230619	160200	929450200	44700	44700	44700	44700	0
279	20230619	160100	929450200	44700	44700	44700	44700	0
280	20230619	160000	929450200	44700	44700	44700	44700	0
281	20230619	155900	929450200	44700	44700	44700	44700	0
282	20230619	155800	929450200	44700	44700	44700	44700	0
283	20230619	155700	929450200	44700	44700	44700	44700	0
284	20230619	155600	929450200	44700	44700	44700	44700	0
285	20230619	155500	929450200	44700	44700	44700	44700	0
286	20230619	155400	929450200	44700	44700	44700	44700	0
287	20230619	155300	929450200	44700	44700	44700	44700	0
288	20230619	155200	929450200	44700	44700	44700	44700	0
289	20230619	155100	929450200	44700	44700	44700	44700	0
290	20230619	155000	929450200	44700	44700	44700	44700	0
291	20230619	154900	929450200	44700	44700	44700	44700	0
292	20230619	154800	929450200	44700	44700	44700	44700	0
293	20230619	154700	929450200	44700	44700	44700	44700	0
294	20230619	154600	929450200	44700	44700	44700	44700	0
295	20230619	154500	929450200	44700	44700	44700	44700	0
296	20230619	154400	929450200	44700	44700	44700	44700	0
297	20230619	154300	929450200	44700	44700	44700	44700	0
298	20230619	154200	929450200	44700	44700	44700	44700	0
299	20230619	154100	929450200	44700	44700	44700	44700	0
300	20230619	154000	929450200	44700	44700	44700	44700	0
301	20230619	153900	929450200	44700	44700	44700	44700	0
302	20230619	153800	929450200	44700	44700	44700	44700	455
303	20230619	153700	929450200	44700	44700	44700	44700	0
304	20230619	153600	929450200	44700	44700	44700	44700	0
305	20230619	153500	929450200	44700	44700	44700	44700	0
306	20230619	153400	929450200	44700	44700	44700	44700	0
307	20230619	153300	929450200	44700	44700	44700	44700	0
308	20230619	153200	929450200	44700	44700	44700	44700	0
309	20230619	153100	929450200	44700	44700	44700	44700	0
310	20230619	153000	929450200	44700	44700	44700	44700	455
311	20230619	152900	909111700	44700	44700	44700	44700	0
312	20230619	152800	909111700	44700	44700	44700	44700	0
313	20230619	152700	909111700	44700	44700	44700	44700	0
314	20230619	152600	909111700	44700	44700	44700	44700	0
315	20230619	152500	909111700	44700	44700	44700	44700	0
316	20230619	152400	909111700	44700	44700	44700	44700	0
317	20230619	152300	909111700	44700	44700	44700	44700	0
318	20230619	152200	909111700	44700	44700	44700	44700	0
319	20230619	152100	909111700	44700	44700	44700	44700	0
320	20230619	152000	909111700	44700	44700	44700	44700	0
321	20230619	151900	909111700	44700	44700	44700	44550	42
322	20230619	151800	907238650	44700	44550	44700	44550	6
323	20230619	151700	906970750	44550	44500	44700	44500	50
324	20230619	151600	904742900	44500	44500	44550	44500	73
325	20230619	151500	901494350	44500	44500	44550	44500	88
326	20230619	151400	897575550	44650	44550	44700	44550	184
327	20230619	151300	889362600	44550	44500	44700	44500	110
328	20230619	151200	884456850	44450	44450	44600	44450	30
329	20230619	151100	883123200	44450	44450	44450	44450	33
330	20230619	151000	881656350	44600	44450	44600	44450	16
331	20230619	150900	880945000	44450	44450	44450	44450	42
332	20230619	150800	879078100	44450	44450	44450	44450	29
333	20230619	150700	877789050	44600	44450	44600	44450	17
334	20230619	150600	877033250	44450	44500	44600	44450	120
335	20230619	150500	871693950	44550	44450	44550	44450	18
336	20230619	150400	870893700	44450	44450	44450	44450	29
337	20230619	150300	869604650	44450	44500	44500	44450	23
338	20230619	150200	868581950	44450	44450	44450	44450	15
339	20230619	150100	867915200	44450	44450	44450	44450	29
340	20230619	150000	866626150	44450	44500	44500	44450	7
341	20230619	145900	866314950	44500	44450	44500	44450	52
342	20230619	145800	864002000	44500	44500	44500	44500	22
343	20230619	145700	863023000	44500	44450	44500	44450	16
344	20230619	145600	862311350	44450	44450	44450	44450	29
345	20230619	145500	861022300	44450	44450	44550	44450	118
346	20230619	145400	855777100	44450	44450	44450	44450	46
347	20230619	145300	853732400	44450	44450	44450	44450	16
348	20230619	145200	853021200	44450	44450	44450	44450	15
349	20230619	145100	852354450	44450	44450	44450	44450	33
350	20230619	145000	850887600	44450	44450	44450	44450	15
351	20230619	144900	850220850	44450	44450	44450	44450	30
352	20230619	144800	848887350	44450	44450	44500	44450	21
353	20230619	144700	847953600	44450	44450	44450	44450	38
354	20230619	144600	846264500	44450	44450	44500	44450	30
355	20230619	144500	844930900	44450	44450	44450	44450	16
356	20230619	144400	844219700	44500	44500	44500	44500	38
357	20230619	144300	842528700	44500	44500	44500	44500	35
358	20230619	144200	840971200	44500	44500	44500	44500	15
359	20230619	144100	840303700	44500	44500	44500	44500	40
360	20230619	144000	838523700	44500	44550	44550	44500	179
361	20230619	143900	830550000	44550	44550	44550	44550	31
362	20230619	143800	829168950	44550	44550	44550	44550	31
363	20230619	143700	827787900	44550	44550	44550	44550	26
364	20230619	143600	826629600	44550	44550	44550	44550	44
365	20230619	143500	824669400	44550	44550	44550	44550	14
366	20230619	143400	824045700	44550	44550	44600	44550	33
367	20230619	143300	822575450	44550	44550	44550	44550	14
368	20230619	143200	821951750	44550	44550	44550	44550	18
369	20230619	143100	821149850	44550	44550	44550	44550	28
370	20230619	143000	819902450	44550	44550	44550	44550	16
371	20230619	142900	819189650	44550	44600	44600	44550	32
372	20230619	142800	817763900	44550	44600	44600	44550	25
373	20230619	142700	816650100	44550	44550	44600	44550	20
374	20230619	142600	815758900	44550	44550	44600	44550	31
375	20230619	142500	814377800	44550	44550	44550	44550	14
376	20230619	142400	813754100	44550	44550	44600	44550	37
377	20230619	142300	812105450	44550	44550	44550	44550	15
378	20230619	142200	811437200	44550	44550	44550	44550	15
379	20230619	142100	810768950	44550	44550	44650	44550	24
380	20230619	142000	809699600	44550	44550	44550	44550	16
381	20230619	141900	808986800	44550	44550	44650	44550	53
382	20230619	141800	806625450	44550	44550	44550	44550	15
383	20230619	141700	805957200	44550	44600	44650	44550	26
384	20230619	141600	804798100	44600	44650	44650	44600	44
385	20230619	141500	802834750	44600	44550	44600	44550	14
386	20230619	141400	802210700	44650	44550	44650	44550	52
387	20230619	141300	799894000	44550	44550	44550	44550	15
388	20230619	141200	799225750	44550	44550	44550	44550	16
389	20230619	141100	798512950	44550	44550	44550	44550	33
390	20230619	141000	797042800	44550	44550	44550	44550	17
391	20230619	140900	796285450	44550	44550	44550	44550	29
392	20230619	140800	794993500	44550	44600	44600	44550	18
393	20230619	140700	794191500	44600	44550	44600	44500	42
394	20230619	140600	792319450	44500	44450	44500	44450	39
395	20230619	140500	790585750	44450	44500	44500	44450	24
396	20230619	140400	789518650	44500	44500	44550	44500	47
397	20230619	140300	787426350	44500	44500	44550	44500	17
398	20230619	140200	786669800	44500	44500	44500	44500	15
399	20230619	140100	786002300	44500	44500	44500	44500	50
400	20230619	140000	783777300	44500	44500	44550	44500	28
401	20230619	135900	782531250	44500	44500	44500	44500	29
402	20230619	135800	781240750	44500	44500	44500	44500	25
403	20230619	135700	780128250	44500	44500	44500	44500	29
404	20230619	135600	778837750	44550	44550	44550	44550	36
405	20230619	135500	777233950	44550	44600	44600	44550	510
406	20230619	135400	754513400	44600	44550	44600	44550	40
407	20230619	135300	752730450	44600	44600	44600	44600	21
408	20230619	135200	751793850	44600	44600	44600	44600	16
409	20230619	135100	751080250	44600	44600	44600	44600	29
410	20230619	135000	749786850	44600	44600	44600	44600	16
411	20230619	134900	749073250	44600	44600	44600	44600	29
412	20230619	134800	747779850	44600	44600	44600	44600	16
413	20230619	134700	747066250	44600	44600	44600	44600	18
414	20230619	134600	746263450	44600	44600	44600	44600	30
415	20230619	134500	744925450	44600	44600	44600	44600	16
416	20230619	134400	744211850	44600	44600	44600	44600	29
417	20230619	134300	742918450	44600	44600	44600	44600	31
418	20230619	134200	741535850	44600	44600	44600	44600	17
419	20230619	134100	740777650	44600	44600	44600	44600	29
420	20230619	134000	739484250	44600	44600	44650	44600	43
421	20230619	133900	737565100	44600	44650	44700	44600	59
422	20230619	133800	734931050	44650	44650	44650	44650	16
423	20230619	133700	734216650	44650	44650	44650	44650	0
424	20230619	133600	734216650	44650	44650	44650	44650	31
425	20230619	133500	732832500	44650	44650	44650	44650	20
426	20230619	133400	731939500	44650	44650	44650	44650	23
427	20230619	133300	730912550	44700	44700	44700	44600	229
428	20230619	133200	720677250	44700	44700	44700	44700	23
429	20230619	133100	719649150	44700	44700	44700	44700	687
430	20230619	133000	688940250	44700	44700	44700	44700	10
431	20230619	132900	688493250	44600	44650	44650	44600	63
432	20230619	132800	685682800	44650	44650	44650	44650	27
433	20230619	132700	684477250	44600	44600	44600	44600	10
434	20230619	132600	684031250	44600	44600	44600	44600	14
435	20230619	132500	683406850	44650	44650	44650	44650	2
436	20230619	132400	683317550	44650	44650	44650	44650	7
437	20230619	132300	683005000	44700	44700	44700	44700	100
438	20230619	132200	678535000	44700	44700	44700	44700	0
439	20230619	132100	678535000	44700	44650	44700	44600	99
440	20230619	132000	674114850	44600	44600	44600	44600	0
441	20230619	131900	674114850	44600	44550	44600	44550	89
442	20230619	131800	670146150	44600	44600	44600	44600	0
443	20230619	131700	670146150	44600	44550	44600	44550	33
444	20230619	131600	668674500	44550	44550	44550	44550	14
445	20230619	131500	668050800	44600	44600	44600	44600	1
446	20230619	131400	668006200	44550	44550	44550	44550	13
447	20230619	131300	667427050	44600	44550	44600	44550	371
448	20230619	131200	650898500	44600	44600	44600	44550	329
449	20230619	131100	636240100	44550	44650	44650	44550	517
450	20230619	131000	613169450	44700	44700	44700	44700	10
451	20230619	130900	612722450	44650	44550	44650	44550	1022
452	20230619	130800	567186650	44550	44550	44550	44550	0
453	20230619	130700	567186650	44550	44550	44550	44550	0
454	20230619	130600	567186650	44550	44600	44600	44550	46
455	20230619	130500	565135750	44600	44600	44600	44600	0
456	20230619	130400	565135750	44600	44600	44600	44600	14
457	20230619	130300	564511350	44600	44600	44600	44600	0
458	20230619	130200	564511350	44600	44600	44600	44600	0
459	20230619	130100	564511350	44600	44650	44650	44600	29
460	20230619	130000	563217200	44650	44650	44650	44650	2
461	20230619	125900	563127900	44650	44550	44650	44550	24
462	20230619	125800	562057600	44550	44550	44550	44550	0
463	20230619	125700	562057600	44550	44550	44550	44550	16
464	20230619	125600	561344800	44550	44550	44550	44550	64
465	20230619	125500	558493600	44550	44550	44550	44550	0
466	20230619	125400	558493600	44550	44550	44550	44550	15
467	20230619	125300	557825350	44550	44550	44550	44550	83
468	20230619	125200	554127700	44600	44600	44600	44600	0
469	20230619	125100	554127700	44600	44650	44650	44600	16
470	20230619	125000	553414000	44600	44600	44600	44600	0
471	20230619	124900	553414000	44600	44600	44600	44600	28
472	20230619	124800	552165200	44650	44650	44650	44650	0
473	20230619	124700	552165200	44650	44600	44650	44600	15
474	20230619	124600	551495700	44600	44650	44650	44600	24
475	20230619	124500	550424800	44600	44600	44600	44600	0
476	20230619	124400	550424800	44600	44600	44600	44600	14
477	20230619	124300	549800400	44600	44600	44600	44600	2
478	20230619	124200	549711200	44550	44550	44550	44550	0
479	20230619	124100	549711200	44550	44550	44550	44550	14
480	20230619	124000	549087500	44550	44550	44550	44550	0
481	20230619	123900	549087500	44550	44550	44550	44550	14
482	20230619	123800	548463800	44550	44550	44550	44550	0
483	20230619	123700	548463800	44550	44550	44550	44550	0
484	20230619	123600	548463800	44550	44550	44550	44550	17
485	20230619	123500	547706450	44550	44550	44550	44550	2
486	20230619	123400	547617350	44550	44550	44550	44550	24
487	20230619	123300	546548150	44550	44550	44550	44550	19
488	20230619	123200	545701700	44650	44650	44650	44650	0
489	20230619	123100	545701700	44650	44550	44650	44500	36
490	20230619	123000	544098000	44550	44550	44550	44550	1
491	20230619	122900	544053450	44500	44550	44550	44500	22
492	20230619	122800	543074400	44600	44600	44600	44600	0
493	20230619	122700	543074400	44600	44600	44600	44600	0
494	20230619	122600	543074400	44600	44500	44600	44500	14
495	20230619	122500	542451300	44600	44600	44600	44600	1
496	20230619	122400	542406700	44550	44550	44550	44550	19
497	20230619	122300	541560250	44550	44550	44550	44550	0
498	20230619	122200	541560250	44550	44550	44550	44550	57
499	20230619	122100	539020900	44550	44600	44600	44550	15
500	20230619	122000	538352600	44550	44550	44550	44550	8
501	20230619	121900	537996200	44550	44550	44550	44500	13
502	20230619	121800	537417150	44550	44550	44550	44550	10
503	20230619	121700	536971650	44500	44500	44500	44500	0
504	20230619	121600	536971650	44500	44650	44650	44500	382
505	20230619	121500	519938150	44600	44700	44700	44600	12
506	20230619	121400	519401850	44600	44600	44600	44600	14
507	20230619	121300	518777450	44700	44700	44700	44700	2
508	20230619	121200	518688050	44600	44600	44600	44600	62
509	20230619	121100	515922850	44600	44600	44600	44600	13
510	20230619	121000	515343050	44600	44600	44600	44600	0
511	20230619	120900	515343050	44600	44600	44600	44600	14
512	20230619	120800	514718650	44750	44750	44750	44750	0
513	20230619	120700	514718650	44750	44750	44750	44750	1
514	20230619	120600	514673900	44600	44600	44600	44600	14
515	20230619	120500	514049500	44600	44750	44750	44600	3
516	20230619	120400	513915400	44600	44750	44750	44600	24
517	20230619	120300	512843500	44750	44750	44750	44750	11
518	20230619	120200	512351250	44650	44650	44650	44650	1
519	20230619	120100	512306600	44600	44600	44600	44600	14
520	20230619	120000	511682200	44750	44750	44750	44750	1
521	20230619	115900	511637450	44750	44600	44750	44600	15
522	20230619	115800	510968300	44600	44600	44600	44600	0
523	20230619	115700	510968300	44600	44600	44600	44600	0
524	20230619	115600	510968300	44600	44750	44750	44600	23
525	20230619	115500	509941000	44750	44700	44750	44700	252
526	20230619	115400	498676500	44700	44600	44700	44600	17
527	20230619	115300	497918000	44700	44700	44700	44700	0
528	20230619	115200	497918000	44700	44700	44700	44700	3
529	20230619	115100	497783900	44600	44600	44600	44600	14
530	20230619	115000	497159500	44700	44700	44700	44700	1
531	20230619	114900	497114800	44700	44600	44700	44600	15
532	20230619	114800	496445700	44700	44700	44700	44700	0
533	20230619	114700	496445700	44700	44700	44700	44700	0
534	20230619	114600	496445700	44700	44600	44700	44600	124
535	20230619	114500	490914300	44700	44700	44700	44700	1
536	20230619	114400	490869600	44600	44600	44600	44600	14
537	20230619	114300	490245200	44700	44700	44700	44700	6
538	20230619	114200	489977000	44700	44700	44700	44700	15
539	20230619	114100	489306500	44650	44650	44650	44650	13
540	20230619	114000	488726050	44650	44650	44650	44650	0
541	20230619	113900	488726050	44650	44650	44700	44650	74
542	20230619	113800	485419450	44700	44750	44750	44700	7
543	20230619	113700	485106250	44700	44700	44700	44700	20
544	20230619	113600	484212250	44700	44750	44750	44700	176
545	20230619	113500	476337850	44800	44800	44800	44750	175
546	20230619	113400	468501050	44750	44750	44750	44750	14
547	20230619	113300	467874550	44800	44750	44800	44750	102
548	20230619	113200	463310000	44750	44750	44750	44750	0
549	20230619	113100	463310000	44750	44800	44800	44750	48
550	20230619	113000	461160300	44750	44750	44750	44750	12
551	20230619	112900	460623300	44750	44750	44750	44750	14
552	20230619	112800	459996800	44750	44750	44750	44750	7
553	20230619	112700	459683550	44750	44750	44750	44750	12
554	20230619	112600	459146550	44700	44750	44750	44700	14
555	20230619	112500	458520700	44700	44700	44700	44700	0
556	20230619	112400	458520700	44700	44700	44700	44700	54
557	20230619	112300	456106900	44700	44700	44700	44700	0
558	20230619	112200	456106900	44700	44700	44700	44700	10
559	20230619	112100	455659900	44700	44700	44700	44700	14
560	20230619	112000	455034100	44700	44700	44700	44700	0
561	20230619	111900	455034100	44700	44700	44700	44700	14
562	20230619	111800	454408300	44700	44750	44800	44700	70
563	20230619	111700	451274000	44700	44700	44700	44700	0
564	20230619	111600	451274000	44700	44750	44750	44700	35
565	20230619	111500	449708500	44700	44700	44700	44700	15
566	20230619	111400	449038000	44700	44700	44700	44700	11
567	20230619	111300	448546300	44700	44700	44700	44700	10
568	20230619	111200	448099300	44700	44700	44700	44700	0
569	20230619	111100	448099300	44700	44700	44750	44700	225
570	20230619	111000	438041350	44700	44700	44700	44700	1
571	20230619	110900	437996650	44650	44750	44750	44600	16
572	20230619	110800	437282200	44750	44750	44750	44750	33
573	20230619	110700	435805450	44750	44750	44750	44750	0
574	20230619	110600	435805450	44750	44750	44750	44750	0
575	20230619	110500	435805450	44750	44750	44750	44750	3
576	20230619	110400	435671200	44750	44750	44750	44750	17
577	20230619	110300	434910450	44750	44750	44750	44750	0
578	20230619	110200	434910450	44750	44750	44750	44750	11
579	20230619	110100	434418200	44750	44750	44750	44750	0
580	20230619	110000	434418200	44750	44700	44750	44700	24
581	20230619	105900	433345250	44750	44750	44750	44750	0
582	20230619	105800	433345250	44750	44750	44750	44750	0
583	20230619	105700	433345250	44750	44600	44750	44600	7
584	20230619	105600	433032750	44600	44600	44600	44600	0
585	20230619	105500	433032750	44600	44600	44600	44600	11
586	20230619	105400	432542150	44650	44650	44650	44650	0
587	20230619	105300	432542150	44650	44650	44650	44650	40
588	20230619	105200	430756150	44700	44700	44700	44700	10
589	20230619	105100	430309150	44650	44650	44650	44650	0
590	20230619	105000	430309150	44650	44650	44650	44650	11
591	20230619	104900	429818000	44600	44600	44600	44600	9
592	20230619	104800	429416600	44600	44600	44600	44600	8
593	20230619	104700	429059800	44550	44550	44550	44550	0
594	20230619	104600	429059800	44550	44550	44550	44550	0
595	20230619	104500	429059800	44550	44550	44550	44550	0
596	20230619	104400	429059800	44550	44600	44600	44550	21
597	20230619	104300	428123700	44550	44550	44550	44550	24
598	20230619	104200	427054500	44550	44550	44550	44550	21
599	20230619	104100	426118950	44550	44550	44550	44550	0
600	20230619	104000	426118950	44550	44550	44550	44550	1
601	20230619	103900	426074400	44550	44550	44550	44550	0
602	20230619	103800	426074400	44550	44550	44550	44550	5
603	20230619	103700	425851650	44550	44550	44550	44550	41
604	20230619	103600	424025100	44550	44600	44600	44550	54
605	20230619	103500	421618900	44600	44600	44600	44600	0
606	20230619	103400	421618900	44600	44700	44700	44600	281
607	20230619	103300	409082750	44700	44800	44800	44700	177
608	20230619	103200	401170250	44800	44800	44800	44800	9
609	20230619	103100	400767050	44800	44800	44800	44800	1
610	20230619	103000	400722250	44800	44800	44800	44800	1
611	20230619	102900	400677450	44750	44750	44750	44750	70
612	20230619	102800	397544950	44750	44750	44750	44750	0
613	20230619	102700	397544950	44750	44750	44750	44750	5
614	20230619	102600	397321200	44750	44750	44750	44750	0
615	20230619	102500	397321200	44750	44800	44800	44750	144
616	20230619	102400	390872000	44850	44850	44850	44850	1
617	20230619	102300	390827150	44800	44800	44800	44800	9
618	20230619	102200	390423950	44800	44750	44800	44750	3
619	20230619	102100	390289650	44800	44800	44800	44800	0
620	20230619	102000	390289650	44800	44800	44800	44800	77
621	20230619	101900	386840050	44850	44850	44850	44850	0
622	20230619	101800	386840050	44850	44800	44850	44800	39
623	20230619	101700	385091900	44850	44800	44850	44800	58
624	20230619	101600	382493250	44800	44800	44800	44800	0
625	20230619	101500	382493250	44800	44800	44800	44800	0
626	20230619	101400	382493250	44800	44800	44800	44800	86
627	20230619	101300	378640450	44800	44800	44800	44800	36
628	20230619	101200	377027650	44800	44800	44800	44800	0
629	20230619	101100	377027650	44800	44800	44800	44800	136
630	20230619	101000	370934850	44800	44800	44850	44800	291
631	20230619	100900	357893350	44800	44700	44800	44700	5
632	20230619	100800	357669750	44800	44800	44800	44800	0
633	20230619	100700	357669750	44800	44700	44800	44600	102
634	20230619	100600	353104550	44700	44700	44750	44700	218
635	20230619	100500	343359700	44700	44700	44700	44700	207
636	20230619	100400	334106800	44700	44650	44700	44650	23
637	20230619	100300	333079700	44700	44700	44700	44700	107
638	20230619	100200	328296800	44700	44750	44750	44700	15
639	20230619	100100	327626250	44750	44750	44750	44750	12
640	20230619	100000	327089250	44750	44700	44750	44700	12
641	20230619	095900	326552750	44750	44700	44750	44700	18
642	20230619	095800	325747350	44700	44700	44700	44700	3
643	20230619	095700	325613250	44700	44700	44700	44700	0
644	20230619	095600	325613250	44700	44750	44750	44700	60
645	20230619	095500	322928750	44750	44750	44750	44750	111
646	20230619	095400	317961500	44700	44700	44700	44700	0
647	20230619	095300	317961500	44700	44700	44750	44700	89
648	20230619	095200	313982400	44700	44700	44700	44700	21
649	20230619	095100	313043700	44600	44700	44700	44600	283
650	20230619	095000	300395100	44700	44700	44700	44700	100
651	20230619	094900	295925100	44700	44500	44700	44500	2546
652	20230619	094800	182388150	44400	44400	44400	44400	89
653	20230619	094700	178436550	44500	44500	44500	44500	241
654	20230619	094600	167712050	44400	44400	44400	44400	1
655	20230619	094500	167667650	44450	44450	44450	44450	2
656	20230619	094400	167578750	44450	44450	44450	44450	0
657	20230619	094300	167578750	44450	44450	44450	44450	24
658	20230619	094200	166511950	44450	44450	44450	44450	1
659	20230619	094100	166467500	44400	44500	44500	44400	399
660	20230619	094000	148717100	44500	44500	44500	44500	5
661	20230619	093900	148494600	44450	44450	44450	44450	1
662	20230619	093800	148450150	44450	44450	44450	44450	0
663	20230619	093700	148450150	44450	44450	44500	44450	16
664	20230619	093600	147738700	44400	44400	44400	44400	10
665	20230619	093500	147294700	44400	44450	44450	44400	49
666	20230619	093400	145117900	44550	44550	44550	44550	10
667	20230619	093300	144672400	44600	44600	44600	44600	1
668	20230619	093200	144627800	44600	44550	44600	44350	144
669	20230619	093100	138213500	44550	44400	44550	44200	172
670	20230619	093000	130555250	44450	44450	44450	44450	21
671	20230619	092900	129621800	43700	44400	44450	43700	903
672	20230619	092800	89754500	44400	44450	44500	44350	305
673	20230619	092700	76193350	44300	44300	44300	44300	1
674	20230619	092600	76149050	44300	44250	44300	44250	47
675	20230619	092500	74067250	44250	44250	44250	44250	0
676	20230619	092400	74067250	44250	44200	44250	44200	22
677	20230619	092300	73094250	44300	44300	44300	44300	0
678	20230619	092200	73094250	44300	44300	44300	44300	6
679	20230619	092100	72828450	44300	44350	44350	44300	82
680	20230619	092000	69194850	44450	44450	44450	44450	0
681	20230619	091900	69194850	44450	44450	44450	44450	0
682	20230619	091800	69194850	44450	44450	44450	44450	0
683	20230619	091700	69194850	44450	44350	44450	44350	11
684	20230619	091600	68706900	44350	44350	44350	44350	5
685	20230619	091500	68485150	44400	44400	44400	44400	1
686	20230619	091400	68440750	44400	44450	44450	44400	28
687	20230619	091300	67197050	44350	44400	44400	44350	12
688	20230619	091200	66664800	44400	44400	44400	44400	0
689	20230619	091100	66664800	44400	44300	44400	44300	111
690	20230619	091000	61738300	44200	44200	44300	44200	249
691	20230619	090900	50714800	44200	44200	44200	44200	4
692	20230619	090800	50538000	44150	44150	44150	44150	76
693	20230619	090700	47182600	44150	44100	44150	44100	13
694	20230619	090600	46609050	43950	44000	44000	43950	157
695	20230619	090500	39701300	43900	44000	44000	43900	65
696	20230619	090400	36843100	44100	44100	44100	44100	51
697	20230619	090300	34594000	44300	44250	44300	44250	40
698	20230619	090200	32823700	44100	44300	44300	44100	487
699	20230619	090100	11296600	44300	44300	44300	44300	159
700	20230619	090000	4252900	44300	44300	44400	44300	96