KissMeData/143240/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212400	182853000	21800	21800	21800	21800	155
3	20230607	212300	182853000	21800	21800	21800	21800	0
4	20230607	212200	182853000	21800	21800	21800	21800	0
5	20230607	212100	182853000	21800	21800	21800	21800	0
6	20230607	212000	182853000	21800	21800	21800	21800	0
7	20230607	211900	182853000	21800	21800	21800	21800	0
8	20230607	211800	182853000	21800	21800	21800	21800	0
9	20230607	211700	182853000	21800	21800	21800	21800	0
10	20230607	211600	182853000	21800	21800	21800	21800	0
11	20230607	211500	182853000	21800	21800	21800	21800	0
12	20230607	211400	182853000	21800	21800	21800	21800	0
13	20230607	211300	182853000	21800	21800	21800	21800	0
14	20230607	211200	182853000	21800	21800	21800	21800	0
15	20230607	211100	182853000	21800	21800	21800	21800	0
16	20230607	211000	182853000	21800	21800	21800	21800	0
17	20230607	210900	182853000	21800	21800	21800	21800	0
18	20230607	210800	182853000	21800	21800	21800	21800	0
19	20230607	210700	182853000	21800	21800	21800	21800	0
20	20230607	210600	182853000	21800	21800	21800	21800	0
21	20230607	210500	182853000	21800	21800	21800	21800	0
22	20230607	210400	182853000	21800	21800	21800	21800	0
23	20230607	210300	182853000	21800	21800	21800	21800	0
24	20230607	210200	182853000	21800	21800	21800	21800	0
25	20230607	210100	182853000	21800	21800	21800	21800	0
26	20230607	210000	182853000	21800	21800	21800	21800	0
27	20230607	205900	182853000	21800	21800	21800	21800	0
28	20230607	205800	182853000	21800	21800	21800	21800	0
29	20230607	205700	182853000	21800	21800	21800	21800	0
30	20230607	205600	182853000	21800	21800	21800	21800	0
31	20230607	205500	182853000	21800	21800	21800	21800	0
32	20230607	205400	182853000	21800	21800	21800	21800	155
33	20230607	205300	182853000	21800	21800	21800	21800	0
34	20230607	205200	182853000	21800	21800	21800	21800	0
35	20230607	205100	182853000	21800	21800	21800	21800	0
36	20230607	205000	182853000	21800	21800	21800	21800	0
37	20230607	204900	182853000	21800	21800	21800	21800	0
38	20230607	204800	182853000	21800	21800	21800	21800	0
39	20230607	204700	182853000	21800	21800	21800	21800	0
40	20230607	204600	182853000	21800	21800	21800	21800	0
41	20230607	204500	182853000	21800	21800	21800	21800	0
42	20230607	204400	182853000	21800	21800	21800	21800	0
43	20230607	204300	182853000	21800	21800	21800	21800	0
44	20230607	204200	182853000	21800	21800	21800	21800	0
45	20230607	204100	182853000	21800	21800	21800	21800	0
46	20230607	204000	182853000	21800	21800	21800	21800	0
47	20230607	203900	182853000	21800	21800	21800	21800	0
48	20230607	203800	182853000	21800	21800	21800	21800	0
49	20230607	203700	182853000	21800	21800	21800	21800	0
50	20230607	203600	182853000	21800	21800	21800	21800	0
51	20230607	203500	182853000	21800	21800	21800	21800	0
52	20230607	203400	182853000	21800	21800	21800	21800	0
53	20230607	203300	182853000	21800	21800	21800	21800	0
54	20230607	203200	182853000	21800	21800	21800	21800	0
55	20230607	203100	182853000	21800	21800	21800	21800	0
56	20230607	203000	182853000	21800	21800	21800	21800	0
57	20230607	202900	182853000	21800	21800	21800	21800	0
58	20230607	202800	182853000	21800	21800	21800	21800	0
59	20230607	202700	182853000	21800	21800	21800	21800	0
60	20230607	202600	182853000	21800	21800	21800	21800	0
61	20230607	202500	182853000	21800	21800	21800	21800	0
62	20230607	202400	182853000	21800	21800	21800	21800	155
63	20230607	202300	182853000	21800	21800	21800	21800	0
64	20230607	202200	182853000	21800	21800	21800	21800	0
65	20230607	202100	182853000	21800	21800	21800	21800	0
66	20230607	202000	182853000	21800	21800	21800	21800	0
67	20230607	201900	182853000	21800	21800	21800	21800	0
68	20230607	201800	182853000	21800	21800	21800	21800	0
69	20230607	201700	182853000	21800	21800	21800	21800	0
70	20230607	201600	182853000	21800	21800	21800	21800	0
71	20230607	201500	182853000	21800	21800	21800	21800	0
72	20230607	201400	182853000	21800	21800	21800	21800	0
73	20230607	201300	182853000	21800	21800	21800	21800	0
74	20230607	201200	182853000	21800	21800	21800	21800	0
75	20230607	201100	182853000	21800	21800	21800	21800	0
76	20230607	201000	182853000	21800	21800	21800	21800	0
77	20230607	200900	182853000	21800	21800	21800	21800	0
78	20230607	200800	182853000	21800	21800	21800	21800	0
79	20230607	200700	182853000	21800	21800	21800	21800	0
80	20230607	200600	182853000	21800	21800	21800	21800	0
81	20230607	200500	182853000	21800	21800	21800	21800	0
82	20230607	200400	182853000	21800	21800	21800	21800	0
83	20230607	200300	182853000	21800	21800	21800	21800	0
84	20230607	200200	182853000	21800	21800	21800	21800	0
85	20230607	200100	182853000	21800	21800	21800	21800	0
86	20230607	200000	182853000	21800	21800	21800	21800	0
87	20230607	195900	182853000	21800	21800	21800	21800	0
88	20230607	195800	182853000	21800	21800	21800	21800	0
89	20230607	195700	182853000	21800	21800	21800	21800	0
90	20230607	195600	182853000	21800	21800	21800	21800	0
91	20230607	195500	182853000	21800	21800	21800	21800	0
92	20230607	195400	182853000	21800	21800	21800	21800	155
93	20230607	195300	182853000	21800	21800	21800	21800	0
94	20230607	195200	182853000	21800	21800	21800	21800	0
95	20230607	195100	182853000	21800	21800	21800	21800	0
96	20230607	195000	182853000	21800	21800	21800	21800	0
97	20230607	194900	182853000	21800	21800	21800	21800	0
98	20230607	194800	182853000	21800	21800	21800	21800	0
99	20230607	194700	182853000	21800	21800	21800	21800	0
100	20230607	194600	182853000	21800	21800	21800	21800	0
101	20230607	194500	182853000	21800	21800	21800	21800	0
102	20230607	194400	182853000	21800	21800	21800	21800	0
103	20230607	194300	182853000	21800	21800	21800	21800	0
104	20230607	194200	182853000	21800	21800	21800	21800	0
105	20230607	194100	182853000	21800	21800	21800	21800	0
106	20230607	194000	182853000	21800	21800	21800	21800	0
107	20230607	193900	182853000	21800	21800	21800	21800	0
108	20230607	193800	182853000	21800	21800	21800	21800	0
109	20230607	193700	182853000	21800	21800	21800	21800	0
110	20230607	193600	182853000	21800	21800	21800	21800	0
111	20230607	193500	182853000	21800	21800	21800	21800	0
112	20230607	193400	182853000	21800	21800	21800	21800	0
113	20230607	193300	182853000	21800	21800	21800	21800	0
114	20230607	193200	182853000	21800	21800	21800	21800	0
115	20230607	193100	182853000	21800	21800	21800	21800	0
116	20230607	193000	182853000	21800	21800	21800	21800	0
117	20230607	192900	182853000	21800	21800	21800	21800	0
118	20230607	192800	182853000	21800	21800	21800	21800	0
119	20230607	192700	182853000	21800	21800	21800	21800	0
120	20230607	192600	182853000	21800	21800	21800	21800	0
121	20230607	192500	182853000	21800	21800	21800	21800	0
122	20230607	192400	182853000	21800	21800	21800	21800	155
123	20230607	192300	182853000	21800	21800	21800	21800	0
124	20230607	192200	182853000	21800	21800	21800	21800	0
125	20230607	192100	182853000	21800	21800	21800	21800	0
126	20230607	192000	182853000	21800	21800	21800	21800	0
127	20230607	191900	182853000	21800	21800	21800	21800	0
128	20230607	191800	182853000	21800	21800	21800	21800	0
129	20230607	191700	182853000	21800	21800	21800	21800	0
130	20230607	191600	182853000	21800	21800	21800	21800	0
131	20230607	191500	182853000	21800	21800	21800	21800	0
132	20230607	191400	182853000	21800	21800	21800	21800	0
133	20230607	191300	182853000	21800	21800	21800	21800	0
134	20230607	191200	182853000	21800	21800	21800	21800	0
135	20230607	191100	182853000	21800	21800	21800	21800	0
136	20230607	191000	182853000	21800	21800	21800	21800	0
137	20230607	190900	182853000	21800	21800	21800	21800	0
138	20230607	190800	182853000	21800	21800	21800	21800	0
139	20230607	190700	182853000	21800	21800	21800	21800	0
140	20230607	190600	182853000	21800	21800	21800	21800	0
141	20230607	190500	182853000	21800	21800	21800	21800	0
142	20230607	190400	182853000	21800	21800	21800	21800	0
143	20230607	190300	182853000	21800	21800	21800	21800	0
144	20230607	190200	182853000	21800	21800	21800	21800	0
145	20230607	190100	182853000	21800	21800	21800	21800	0
146	20230607	190000	182853000	21800	21800	21800	21800	0
147	20230607	185900	182853000	21800	21800	21800	21800	0
148	20230607	185800	182853000	21800	21800	21800	21800	0
149	20230607	185700	182853000	21800	21800	21800	21800	0
150	20230607	185600	182853000	21800	21800	21800	21800	0
151	20230607	185500	182853000	21800	21800	21800	21800	0
152	20230607	185400	182853000	21800	21800	21800	21800	155
153	20230607	185300	182853000	21800	21800	21800	21800	0
154	20230607	185200	182853000	21800	21800	21800	21800	0
155	20230607	185100	182853000	21800	21800	21800	21800	0
156	20230607	185000	182853000	21800	21800	21800	21800	0
157	20230607	184900	182853000	21800	21800	21800	21800	0
158	20230607	184800	182853000	21800	21800	21800	21800	0
159	20230607	184700	182853000	21800	21800	21800	21800	0
160	20230607	184600	182853000	21800	21800	21800	21800	0
161	20230607	184500	182853000	21800	21800	21800	21800	0
162	20230607	184400	182853000	21800	21800	21800	21800	0
163	20230607	184300	182853000	21800	21800	21800	21800	0
164	20230607	184200	182853000	21800	21800	21800	21800	0
165	20230607	184100	182853000	21800	21800	21800	21800	0
166	20230607	184000	182853000	21800	21800	21800	21800	0
167	20230607	183900	182853000	21800	21800	21800	21800	0
168	20230607	183800	182853000	21800	21800	21800	21800	0
169	20230607	183700	182853000	21800	21800	21800	21800	0
170	20230607	183600	182853000	21800	21800	21800	21800	0
171	20230607	183500	182853000	21800	21800	21800	21800	0
172	20230607	183400	182853000	21800	21800	21800	21800	0
173	20230607	183300	182853000	21800	21800	21800	21800	0
174	20230607	183200	182853000	21800	21800	21800	21800	0
175	20230607	183100	182853000	21800	21800	21800	21800	0
176	20230607	183000	182853000	21800	21800	21800	21800	0
177	20230607	182900	182853000	21800	21800	21800	21800	0
178	20230607	182800	182853000	21800	21800	21800	21800	0
179	20230607	182700	182853000	21800	21800	21800	21800	0
180	20230607	182600	182853000	21800	21800	21800	21800	0
181	20230607	182500	182853000	21800	21800	21800	21800	0
182	20230607	182400	182853000	21800	21800	21800	21800	155
183	20230607	182300	182853000	21800	21800	21800	21800	0
184	20230607	182200	182853000	21800	21800	21800	21800	0
185	20230607	182100	182853000	21800	21800	21800	21800	0
186	20230607	182000	182853000	21800	21800	21800	21800	0
187	20230607	181900	182853000	21800	21800	21800	21800	0
188	20230607	181800	182853000	21800	21800	21800	21800	0
189	20230607	181700	182853000	21800	21800	21800	21800	0
190	20230607	181600	182853000	21800	21800	21800	21800	0
191	20230607	181500	182853000	21800	21800	21800	21800	0
192	20230607	181400	182853000	21800	21800	21800	21800	0
193	20230607	181300	182853000	21800	21800	21800	21800	0
194	20230607	181200	182853000	21800	21800	21800	21800	0
195	20230607	181100	182853000	21800	21800	21800	21800	0
196	20230607	181000	182853000	21800	21800	21800	21800	0
197	20230607	180900	182853000	21800	21800	21800	21800	0
198	20230607	180800	182853000	21800	21800	21800	21800	0
199	20230607	180700	182853000	21800	21800	21800	21800	0
200	20230607	180600	182853000	21800	21800	21800	21800	0
201	20230607	180500	182853000	21800	21800	21800	21800	0
202	20230607	180400	182853000	21800	21800	21800	21800	0
203	20230607	180300	182853000	21800	21800	21800	21800	0
204	20230607	180200	182853000	21800	21800	21800	21800	0
205	20230607	180100	182853000	21800	21800	21800	21800	0
206	20230607	180000	182853000	21800	21800	21800	21800	0
207	20230607	175900	182853000	21800	21800	21800	21800	0
208	20230607	175800	182853000	21800	21800	21800	21800	0
209	20230607	175700	182853000	21800	21800	21800	21800	0
210	20230607	175600	182853000	21800	21800	21800	21800	0
211	20230607	175500	182853000	21800	21800	21800	21800	0
212	20230607	175400	182853000	21800	21800	21800	21800	155
213	20230607	175300	182853000	21800	21800	21800	21800	0
214	20230607	175200	182853000	21800	21800	21800	21800	0
215	20230607	175100	182853000	21800	21800	21800	21800	0
216	20230607	175000	182853000	21800	21800	21800	21800	0
217	20230607	174900	182853000	21800	21800	21800	21800	0
218	20230607	174800	182853000	21800	21800	21800	21800	0
219	20230607	174700	182853000	21800	21800	21800	21800	0
220	20230607	174600	182853000	21800	21800	21800	21800	0
221	20230607	174500	182853000	21800	21800	21800	21800	0
222	20230607	174400	182853000	21800	21800	21800	21800	0
223	20230607	174300	182853000	21800	21800	21800	21800	0
224	20230607	174200	182853000	21800	21800	21800	21800	0
225	20230607	174100	182853000	21800	21800	21800	21800	0
226	20230607	174000	182853000	21800	21800	21800	21800	0
227	20230607	173900	182853000	21800	21800	21800	21800	0
228	20230607	173800	182853000	21800	21800	21800	21800	0
229	20230607	173700	182853000	21800	21800	21800	21800	0
230	20230607	173600	182853000	21800	21800	21800	21800	0
231	20230607	173500	182853000	21800	21800	21800	21800	0
232	20230607	173400	182853000	21800	21800	21800	21800	0
233	20230607	173300	182853000	21800	21800	21800	21800	0
234	20230607	173200	182853000	21800	21800	21800	21800	0
235	20230607	173100	182853000	21800	21800	21800	21800	0
236	20230607	173000	182853000	21800	21800	21800	21800	0
237	20230607	172900	182853000	21800	21800	21800	21800	0
238	20230607	172800	182853000	21800	21800	21800	21800	0
239	20230607	172700	182853000	21800	21800	21800	21800	0
240	20230607	172600	182853000	21800	21800	21800	21800	0
241	20230607	172500	182853000	21800	21800	21800	21800	0
242	20230607	172400	182853000	21800	21800	21800	21800	155
243	20230607	172300	182853000	21800	21800	21800	21800	0
244	20230607	172200	182853000	21800	21800	21800	21800	0
245	20230607	172100	182853000	21800	21800	21800	21800	0
246	20230607	172000	182853000	21800	21800	21800	21800	0
247	20230607	171900	182853000	21800	21800	21800	21800	0
248	20230607	171800	182853000	21800	21800	21800	21800	0
249	20230607	171700	182853000	21800	21800	21800	21800	0
250	20230607	171600	182853000	21800	21800	21800	21800	0
251	20230607	171500	182853000	21800	21800	21800	21800	0
252	20230607	171400	182853000	21800	21800	21800	21800	0
253	20230607	171300	182853000	21800	21800	21800	21800	0
254	20230607	171200	182853000	21800	21800	21800	21800	0
255	20230607	171100	182853000	21800	21800	21800	21800	0
256	20230607	171000	182853000	21800	21800	21800	21800	0
257	20230607	170900	182853000	21800	21800	21800	21800	0
258	20230607	170800	182853000	21800	21800	21800	21800	0
259	20230607	170700	182853000	21800	21800	21800	21800	0
260	20230607	170600	182853000	21800	21800	21800	21800	0
261	20230607	170500	182853000	21800	21800	21800	21800	0
262	20230607	170400	182853000	21800	21800	21800	21800	0
263	20230607	170300	182853000	21800	21800	21800	21800	0
264	20230607	170200	182853000	21800	21800	21800	21800	0
265	20230607	170100	182853000	21800	21800	21800	21800	0
266	20230607	170000	182853000	21800	21800	21800	21800	0
267	20230607	165900	182853000	21800	21800	21800	21800	0
268	20230607	165800	182853000	21800	21800	21800	21800	0
269	20230607	165700	182853000	21800	21800	21800	21800	0
270	20230607	165600	182853000	21800	21800	21800	21800	0
271	20230607	165500	182853000	21800	21800	21800	21800	0
272	20230607	165400	182853000	21800	21800	21800	21800	155
273	20230607	165300	182853000	21800	21800	21800	21800	0
274	20230607	165200	182853000	21800	21800	21800	21800	0
275	20230607	165100	182853000	21800	21800	21800	21800	0
276	20230607	165000	182853000	21800	21800	21800	21800	0
277	20230607	164900	182853000	21800	21800	21800	21800	0
278	20230607	164800	182853000	21800	21800	21800	21800	0
279	20230607	164700	182853000	21800	21800	21800	21800	0
280	20230607	164600	182853000	21800	21800	21800	21800	0
281	20230607	164500	182853000	21800	21800	21800	21800	0
282	20230607	164400	182853000	21800	21800	21800	21800	0
283	20230607	164300	182853000	21800	21800	21800	21800	0
284	20230607	164200	182853000	21800	21800	21800	21800	0
285	20230607	164100	182853000	21800	21800	21800	21800	0
286	20230607	164000	182853000	21800	21800	21800	21800	0
287	20230607	163900	182853000	21800	21800	21800	21800	0
288	20230607	163800	182853000	21800	21800	21800	21800	0
289	20230607	163700	182853000	21800	21800	21800	21800	0
290	20230607	163600	182853000	21800	21800	21800	21800	0
291	20230607	163500	182853000	21800	21800	21800	21800	0
292	20230607	163400	182853000	21800	21800	21800	21800	0
293	20230607	163300	182853000	21800	21800	21800	21800	0
294	20230607	163200	182853000	21800	21800	21800	21800	0
295	20230607	163100	182853000	21800	21800	21800	21800	0
296	20230607	163000	182853000	21800	21800	21800	21800	0
297	20230607	162900	182853000	21800	21800	21800	21800	0
298	20230607	162800	182853000	21800	21800	21800	21800	0
299	20230607	162700	182853000	21800	21800	21800	21800	0
300	20230607	162600	182853000	21800	21800	21800	21800	0
301	20230607	162500	182853000	21800	21800	21800	21800	0
302	20230607	162400	182853000	21800	21800	21800	21800	155
303	20230607	162300	182853000	21800	21800	21800	21800	0
304	20230607	162200	182853000	21800	21800	21800	21800	0
305	20230607	162100	182853000	21800	21800	21800	21800	0
306	20230607	162000	182853000	21800	21800	21800	21800	0
307	20230607	161900	182853000	21800	21800	21800	21800	0
308	20230607	161800	182853000	21800	21800	21800	21800	0
309	20230607	161700	182853000	21800	21800	21800	21800	0
310	20230607	161600	182853000	21800	21800	21800	21800	0
311	20230607	161500	182853000	21800	21800	21800	21800	0
312	20230607	161400	182853000	21800	21800	21800	21800	0
313	20230607	161300	182853000	21800	21800	21800	21800	0
314	20230607	161200	182853000	21800	21800	21800	21800	0
315	20230607	161100	182853000	21800	21800	21800	21800	0
316	20230607	161000	182853000	21800	21800	21800	21800	0
317	20230607	160900	182853000	21800	21800	21800	21800	0
318	20230607	160800	182853000	21800	21800	21800	21800	0
319	20230607	160700	182853000	21800	21800	21800	21800	0
320	20230607	160600	182853000	21800	21800	21800	21800	0
321	20230607	160500	182853000	21800	21800	21800	21800	0
322	20230607	160400	182853000	21800	21800	21800	21800	0
323	20230607	160300	182853000	21800	21800	21800	21800	0
324	20230607	160200	182853000	21800	21800	21800	21800	0
325	20230607	160100	182853000	21800	21800	21800	21800	0
326	20230607	160000	182853000	21800	21800	21800	21800	0
327	20230607	155900	182853000	21800	21800	21800	21800	0
328	20230607	155800	182853000	21800	21800	21800	21800	0
329	20230607	155700	182853000	21800	21800	21800	21800	0
330	20230607	155600	182853000	21800	21800	21800	21800	0
331	20230607	155500	182853000	21800	21800	21800	21800	0
332	20230607	155400	182853000	21800	21800	21800	21800	155
333	20230607	155300	182853000	21800	21800	21800	21800	0
334	20230607	155200	182853000	21800	21800	21800	21800	0
335	20230607	155100	182853000	21800	21800	21800	21800	0
336	20230607	155000	182853000	21800	21800	21800	21800	0
337	20230607	154900	182853000	21800	21800	21800	21800	0
338	20230607	154800	182853000	21800	21800	21800	21800	0
339	20230607	154700	182853000	21800	21800	21800	21800	0
340	20230607	154600	182853000	21800	21800	21800	21800	0
341	20230607	154500	182853000	21800	21800	21800	21800	0
342	20230607	154400	182853000	21800	21800	21800	21800	0
343	20230607	154300	182853000	21800	21800	21800	21800	0
344	20230607	154200	182853000	21800	21800	21800	21800	0
345	20230607	154100	182853000	21800	21800	21800	21800	0
346	20230607	154000	182853000	21800	21800	21800	21800	0
347	20230607	153900	182853000	21800	21800	21800	21800	0
348	20230607	153800	182853000	21800	21800	21800	21800	0
349	20230607	153700	182853000	21800	21800	21800	21800	0
350	20230607	153600	182853000	21800	21800	21800	21800	0
351	20230607	153500	182853000	21800	21800	21800	21800	0
352	20230607	153400	182853000	21800	21800	21800	21800	0
353	20230607	153300	182853000	21800	21800	21800	21800	0
354	20230607	153200	182853000	21800	21800	21800	21800	0
355	20230607	153100	182853000	21800	21800	21800	21800	0
356	20230607	153000	182853000	21800	21800	21800	21800	155
357	20230607	152900	179474000	21850	21850	21850	21850	0
358	20230607	152800	179474000	21850	21850	21850	21850	0
359	20230607	152700	179474000	21850	21850	21850	21850	0
360	20230607	152600	179474000	21850	21850	21850	21850	0
361	20230607	152500	179474000	21850	21850	21850	21850	0
362	20230607	152400	179474000	21850	21850	21850	21850	0
363	20230607	152300	179474000	21850	21850	21850	21850	0
364	20230607	152200	179474000	21850	21850	21850	21850	0
365	20230607	152100	179474000	21850	21850	21850	21850	0
366	20230607	152000	179474000	21850	21850	21850	21850	0
367	20230607	151900	179474000	21850	21850	21850	21850	15
368	20230607	151800	179146250	21850	21850	21850	21850	1
369	20230607	151700	179124400	21850	21850	21850	21850	1
370	20230607	151600	179102550	21850	21850	21850	21850	16
371	20230607	151500	178752950	21850	21850	21850	21850	1
372	20230607	151400	178731100	21900	21850	21900	21850	2
373	20230607	151300	178687350	21850	21850	21850	21850	5
374	20230607	151200	178578100	21850	21850	21850	21850	153
375	20230607	151100	175235050	21900	21900	21900	21900	76
376	20230607	151000	173570650	21950	21900	21950	21900	2
377	20230607	150900	173526800	21950	21950	21950	21950	0
378	20230607	150800	173526800	21950	21950	21950	21950	0
379	20230607	150700	173526800	21950	21950	21950	21950	0
380	20230607	150600	173526800	21950	21950	21950	21950	1
381	20230607	150500	173504850	21950	21950	21950	21950	0
382	20230607	150400	173504850	21950	21950	21950	21950	226
383	20230607	150300	168544150	21950	21950	21950	21950	0
384	20230607	150200	168544150	21950	21950	21950	21950	0
385	20230607	150100	168544150	21950	21950	21950	21950	1
386	20230607	150000	168522200	21900	21900	21900	21900	0
387	20230607	145900	168522200	21900	21900	21900	21900	1
388	20230607	145800	168500300	21900	21900	21900	21900	0
389	20230607	145700	168500300	21900	21900	21900	21900	0
390	20230607	145600	168500300	21900	21900	21900	21900	0
391	20230607	145500	168500300	21900	21900	21900	21900	1
392	20230607	145400	168478400	21900	21900	21900	21900	0
393	20230607	145300	168478400	21900	21900	21900	21900	1
394	20230607	145200	168456500	21900	21900	21900	21900	142
395	20230607	145100	165346700	21900	21900	21900	21900	2
396	20230607	145000	165302900	21900	21900	21900	21900	11
397	20230607	144900	165062000	21900	21900	21900	21900	0
398	20230607	144800	165062000	21900	21900	21900	21900	1
399	20230607	144700	165040100	21850	21850	21850	21850	1
400	20230607	144600	165018250	21900	21900	21900	21900	0
401	20230607	144500	165018250	21900	21900	21900	21900	2
402	20230607	144400	164974450	21900	21900	21900	21900	2
403	20230607	144300	164930650	21900	21900	21900	21900	1
404	20230607	144200	164908750	21900	21900	21900	21900	0
405	20230607	144100	164908750	21900	21900	21900	21900	2
406	20230607	144000	164864950	21900	21900	21900	21900	3
407	20230607	143900	164799250	21900	21900	21900	21900	2
408	20230607	143800	164755450	21900	21900	21900	21900	0
409	20230607	143700	164755450	21900	21900	21900	21900	1
410	20230607	143600	164733550	21900	21900	21900	21900	12
411	20230607	143500	164470750	21900	21900	21900	21900	0
412	20230607	143400	164470750	21900	21900	21900	21900	1
413	20230607	143300	164448850	21850	21850	21850	21850	1
414	20230607	143200	164427000	21750	21750	21750	21750	0
415	20230607	143100	164427000	21750	21750	21750	21750	0
416	20230607	143000	164427000	21750	21750	21750	21750	40
417	20230607	142900	163557000	21750	21850	21850	21750	6
418	20230607	142800	163426200	21750	21750	21750	21750	0
419	20230607	142700	163426200	21750	21750	21750	21750	100
420	20230607	142600	161251200	21900	21900	21900	21900	1
421	20230607	142500	161229300	21900	21900	21900	21900	0
422	20230607	142400	161229300	21900	21900	21900	21900	0
423	20230607	142300	161229300	21900	21900	21900	21900	1
424	20230607	142200	161207400	21900	21900	21900	21900	0
425	20230607	142100	161207400	21900	21900	21900	21900	3
426	20230607	142000	161141700	21750	21750	21750	21750	24
427	20230607	141900	160619700	21850	21850	21850	21850	0
428	20230607	141800	160619700	21850	21850	21850	21850	1
429	20230607	141700	160597850	21850	21900	21900	21850	2
430	20230607	141600	160554100	21750	21750	21750	21750	81
431	20230607	141500	158792350	21750	21750	21750	21750	0
432	20230607	141400	158792350	21750	21800	21800	21750	408
433	20230607	141300	149899050	21850	21800	21850	21800	123
434	20230607	141200	147212650	21800	21800	21850	21800	49
435	20230607	141100	146144400	21800	21800	21800	21800	47
436	20230607	141000	145119800	21750	21800	21800	21750	47
437	20230607	140900	144095250	21800	21850	21850	21800	24
438	20230607	140800	143571100	21900	21900	21900	21900	0
439	20230607	140700	143571100	21900	21900	21900	21900	2
440	20230607	140600	143527300	21900	21900	21900	21900	0
441	20230607	140500	143527300	21900	21900	21900	21900	1
442	20230607	140400	143505400	21850	21850	21850	21850	0
443	20230607	140300	143505400	21850	21900	21900	21850	10
444	20230607	140200	143286850	21900	21900	21900	21900	1
445	20230607	140100	143264950	21950	21950	21950	21950	2
446	20230607	140000	143221050	21950	21950	21950	21950	0
447	20230607	135900	143221050	21950	21950	21950	21950	1
448	20230607	135800	143199100	21950	21950	21950	21950	0
449	20230607	135700	143199100	21950	21950	21950	21950	0
450	20230607	135600	143199100	21950	21950	21950	21950	1
451	20230607	135500	143177150	21950	21950	21950	21950	0
452	20230607	135400	143177150	21950	21950	21950	21950	1
453	20230607	135300	143155200	21950	21950	21950	21950	10
454	20230607	135200	142935700	21950	21950	21950	21950	1
455	20230607	135100	142913750	21950	21950	21950	21950	9
456	20230607	135000	142716200	21950	21950	21950	21950	1
457	20230607	134900	142694250	21950	21950	21950	21950	1
458	20230607	134800	142672300	21950	21950	21950	21950	0
459	20230607	134700	142672300	21950	21950	21950	21950	0
460	20230607	134600	142672300	21950	21950	21950	21950	0
461	20230607	134500	142672300	21950	21950	21950	21950	2
462	20230607	134400	142628400	21950	21950	21950	21950	0
463	20230607	134300	142628400	21950	21950	21950	21950	1
464	20230607	134200	142606450	21950	21950	21950	21950	0
465	20230607	134100	142606450	21950	21950	21950	21950	1
466	20230607	134000	142584500	21950	21950	21950	21950	0
467	20230607	133900	142584500	21950	21950	21950	21950	0
468	20230607	133800	142584500	21950	21950	21950	21950	0
469	20230607	133700	142584500	21950	21950	21950	21950	0
470	20230607	133600	142584500	21950	21950	21950	21950	0
471	20230607	133500	142584500	21950	21950	21950	21950	0
472	20230607	133400	142584500	21950	21950	21950	21950	0
473	20230607	133300	142584500	21950	21950	21950	21950	0
474	20230607	133200	142584500	21950	21950	21950	21950	10
475	20230607	133100	142365000	21900	21900	21900	21900	0
476	20230607	133000	142365000	21900	21900	21900	21900	0
477	20230607	132900	142365000	21900	21900	21900	21900	0
478	20230607	132800	142365000	21900	22000	22000	21900	81
479	20230607	132700	140590650	22050	22050	22050	22050	0
480	20230607	132600	140590650	22050	22050	22050	22050	0
481	20230607	132500	140590650	22050	22050	22050	22050	0
482	20230607	132400	140590650	22050	22050	22050	22050	0
483	20230607	132300	140590650	22050	22050	22050	22050	0
484	20230607	132200	140590650	22050	22050	22050	22050	10
485	20230607	132100	140370150	21950	21950	21950	21950	0
486	20230607	132000	140370150	21950	21950	21950	21950	0
487	20230607	131900	140370150	21950	21950	21950	21950	4
488	20230607	131800	140282350	21950	21950	21950	21950	0
489	20230607	131700	140282350	21950	21950	21950	21950	0
490	20230607	131600	140282350	21950	21950	21950	21950	0
491	20230607	131500	140282350	21950	21950	21950	21950	0
492	20230607	131400	140282350	21950	21950	21950	21950	0
493	20230607	131300	140282350	21950	21950	21950	21950	0
494	20230607	131200	140282350	21950	21950	21950	21950	0
495	20230607	131100	140282350	21950	21950	21950	21950	0
496	20230607	131000	140282350	21950	21950	21950	21950	0
497	20230607	130900	140282350	21950	21950	21950	21950	9
498	20230607	130800	140084800	22050	22050	22050	22050	0
499	20230607	130700	140084800	22050	22050	22050	22050	0
500	20230607	130600	140084800	22050	22050	22050	22050	0
501	20230607	130500	140084800	22050	22050	22050	22050	0
502	20230607	130400	140084800	22050	22000	22050	22000	2
503	20230607	130300	140040750	21950	22000	22000	21950	280
504	20230607	130200	133880800	22000	22000	22000	22000	0
505	20230607	130100	133880800	22000	22000	22000	22000	0
506	20230607	130000	133880800	22000	22000	22000	22000	0
507	20230607	125900	133880800	22000	22000	22000	22000	0
508	20230607	125800	133880800	22000	22000	22000	22000	0
509	20230607	125700	133880800	22000	22000	22000	22000	0
510	20230607	125600	133880800	22000	22000	22000	22000	0
511	20230607	125500	133880800	22000	22000	22000	22000	0
512	20230607	125400	133880800	22000	22000	22000	22000	10
513	20230607	125300	133660800	22000	22000	22000	22000	0
514	20230607	125200	133660800	22000	22000	22000	22000	0
515	20230607	125100	133660800	22000	22000	22000	22000	0
516	20230607	125000	133660800	22000	22000	22000	22000	0
517	20230607	124900	133660800	22000	22000	22000	22000	0
518	20230607	124800	133660800	22000	22000	22000	22000	0
519	20230607	124700	133660800	22000	22000	22000	22000	65
520	20230607	124600	132230800	22050	22050	22050	22050	0
521	20230607	124500	132230800	22050	22050	22050	22050	0
522	20230607	124400	132230800	22050	22050	22050	22050	9
523	20230607	124300	132032350	22000	22000	22000	22000	0
524	20230607	124200	132032350	22000	22000	22000	22000	0
525	20230607	124100	132032350	22000	22000	22000	22000	0
526	20230607	124000	132032350	22000	22000	22000	22000	1
527	20230607	123900	132010350	22050	22050	22050	22050	0
528	20230607	123800	132010350	22050	22050	22050	22050	0
529	20230607	123700	132010350	22050	22050	22050	22050	0
530	20230607	123600	132010350	22050	22050	22050	22050	0
531	20230607	123500	132010350	22050	22050	22050	22050	0
532	20230607	123400	132010350	22050	22050	22050	22050	0
533	20230607	123300	132010350	22050	22050	22050	22050	0
534	20230607	123200	132010350	22050	22050	22050	22050	5
535	20230607	123100	131900100	22050	22050	22050	22050	0
536	20230607	123000	131900100	22050	22050	22050	22050	22
537	20230607	122900	131415000	22050	22050	22050	22050	0
538	20230607	122800	131415000	22050	22050	22050	22050	5
539	20230607	122700	131304750	22050	22050	22050	22050	0
540	20230607	122600	131304750	22050	22050	22050	22050	0
541	20230607	122500	131304750	22050	22050	22050	22050	0
542	20230607	122400	131304750	22050	22050	22050	22050	0
543	20230607	122300	131304750	22050	22050	22050	22050	0
544	20230607	122200	131304750	22050	22050	22050	22050	0
545	20230607	122100	131304750	22050	22050	22050	22050	0
546	20230607	122000	131304750	22050	22050	22050	22050	0
547	20230607	121900	131304750	22050	22050	22050	22050	4
548	20230607	121800	131216550	22050	22050	22050	22050	0
549	20230607	121700	131216550	22050	22050	22050	22050	0
550	20230607	121600	131216550	22050	22050	22050	22050	0
551	20230607	121500	131216550	22050	22050	22050	22050	0
552	20230607	121400	131216550	22050	22050	22050	22050	0
553	20230607	121300	131216550	22050	22050	22050	22050	0
554	20230607	121200	131216550	22050	22050	22050	22050	0
555	20230607	121100	131216550	22050	22050	22050	22050	0
556	20230607	121000	131216550	22050	22050	22050	22050	0
557	20230607	120900	131216550	22050	22050	22050	22050	0
558	20230607	120800	131216550	22050	22050	22050	22050	0
559	20230607	120700	131216550	22050	22050	22050	22050	0
560	20230607	120600	131216550	22050	22050	22050	22050	0
561	20230607	120500	131216550	22050	22050	22050	22050	0
562	20230607	120400	131216550	22050	22050	22050	22050	0
563	20230607	120300	131216550	22050	22050	22050	22050	0
564	20230607	120200	131216550	22050	22050	22050	22050	10
565	20230607	120100	130996050	22050	22050	22050	22050	0
566	20230607	120000	130996050	22050	22050	22050	22050	0
567	20230607	115900	130996050	22050	22050	22050	22050	0
568	20230607	115800	130996050	22050	22050	22050	22050	0
569	20230607	115700	130996050	22050	22050	22050	22050	1
570	20230607	115600	130974000	22050	22050	22050	22050	0
571	20230607	115500	130974000	22050	22050	22050	22050	0
572	20230607	115400	130974000	22050	22050	22050	22050	2
573	20230607	115300	130929900	22050	22050	22050	22050	176
574	20230607	115200	127049100	22150	22150	22150	22150	0
575	20230607	115100	127049100	22150	22150	22150	22150	0
576	20230607	115000	127049100	22150	22150	22150	22150	0
577	20230607	114900	127049100	22150	22150	22150	22150	0
578	20230607	114800	127049100	22150	22150	22150	22150	0
579	20230607	114700	127049100	22150	22150	22150	22150	0
580	20230607	114600	127049100	22150	22150	22150	22150	0
581	20230607	114500	127049100	22150	22150	22150	22150	0
582	20230607	114400	127049100	22150	22150	22150	22150	0
583	20230607	114300	127049100	22150	22150	22150	22150	0
584	20230607	114200	127049100	22150	22150	22150	22150	0
585	20230607	114100	127049100	22150	22150	22150	22150	0
586	20230607	114000	127049100	22150	22150	22150	22150	0
587	20230607	113900	127049100	22150	22150	22150	22150	2
588	20230607	113800	127004800	22100	22100	22100	22100	0
589	20230607	113700	127004800	22100	22100	22100	22100	0
590	20230607	113600	127004800	22100	22100	22100	22100	0
591	20230607	113500	127004800	22100	22150	22150	22100	202
592	20230607	113400	122540500	22150	22150	22150	22150	15
593	20230607	113300	122208250	22200	22200	22200	22200	0
594	20230607	113200	122208250	22200	22050	22200	22050	55
595	20230607	113100	120990600	22100	22100	22100	22100	200
596	20230607	113000	116570600	22100	22000	22100	22000	222
597	20230607	112900	111666600	22150	22150	22150	22150	1
598	20230607	112800	111644450	22200	22100	22200	22100	33
599	20230607	112700	110913450	22150	22100	22150	22100	33
600	20230607	112600	110183150	22000	22000	22000	22000	0
601	20230607	112500	110183150	22000	22000	22000	22000	0
602	20230607	112400	110183150	22000	22000	22000	22000	0
603	20230607	112300	110183150	22000	22000	22000	22000	0
604	20230607	112200	110183150	22000	22000	22000	22000	0
605	20230607	112100	110183150	22000	22000	22000	22000	0
606	20230607	112000	110183150	22000	22000	22000	22000	0
607	20230607	111900	110183150	22000	22000	22000	22000	0
608	20230607	111800	110183150	22000	22000	22000	22000	0
609	20230607	111700	110183150	22000	22000	22000	22000	10
610	20230607	111600	109963150	22050	22050	22050	22050	0
611	20230607	111500	109963150	22050	22050	22050	22050	0
612	20230607	111400	109963150	22050	22050	22050	22050	0
613	20230607	111300	109963150	22050	22050	22050	22050	26
614	20230607	111200	109389850	22050	22050	22050	22050	0
615	20230607	111100	109389850	22050	22050	22050	22050	0
616	20230607	111000	109389850	22050	22050	22050	22050	0
617	20230607	110900	109389850	22050	22050	22050	22050	0
618	20230607	110800	109389850	22050	22050	22050	22050	0
619	20230607	110700	109389850	22050	22050	22050	22050	0
620	20230607	110600	109389850	22050	22050	22050	22050	0
621	20230607	110500	109389850	22050	22050	22050	22050	0
622	20230607	110400	109389850	22050	22050	22050	22050	38
623	20230607	110300	108551950	22000	22000	22000	22000	1
624	20230607	110200	108529950	22000	22000	22000	22000	0
625	20230607	110100	108529950	22000	22000	22000	22000	9
626	20230607	110000	108331950	22000	22000	22000	22000	1
627	20230607	105900	108309950	21850	21850	21850	21850	0
628	20230607	105800	108309950	21850	21850	21850	21850	0
629	20230607	105700	108309950	21850	22100	22100	21850	65
630	20230607	105600	106884500	22200	22200	22200	22200	0
631	20230607	105500	106884500	22200	22200	22200	22200	0
632	20230607	105400	106884500	22200	21900	22200	21900	543
633	20230607	105300	94877150	21900	21900	21900	21900	0
634	20230607	105200	94877150	21900	21900	21900	21850	155
635	20230607	105100	91486900	21900	21900	21900	21900	0
636	20230607	105000	91486900	21900	21900	21900	21900	0
637	20230607	104900	91486900	21900	21900	21900	21900	0
638	20230607	104800	91486900	21900	21900	21900	21900	0
639	20230607	104700	91486900	21900	21900	21900	21900	0
640	20230607	104600	91486900	21900	21900	21900	21900	0
641	20230607	104500	91486900	21900	21900	21900	21900	0
642	20230607	104400	91486900	21900	21900	21900	21900	0
643	20230607	104300	91486900	21900	21900	21900	21900	0
644	20230607	104200	91486900	21900	21900	21900	21900	0
645	20230607	104100	91486900	21900	21900	21900	21900	1
646	20230607	104000	91465000	21850	21850	21850	21850	0
647	20230607	103900	91465000	21850	21850	21850	21850	0
648	20230607	103800	91465000	21850	21850	21850	21850	0
649	20230607	103700	91465000	21850	21850	21850	21850	8
650	20230607	103600	91290200	21850	21850	21850	21850	0
651	20230607	103500	91290200	21850	21850	21850	21850	0
652	20230607	103400	91290200	21850	21850	21850	21850	0
653	20230607	103300	91290200	21850	21850	21850	21850	0
654	20230607	103200	91290200	21850	21850	21850	21850	0
655	20230607	103100	91290200	21850	21850	21850	21850	0
656	20230607	103000	91290200	21850	21850	21850	21850	0
657	20230607	102900	91290200	21850	21850	21850	21850	1
658	20230607	102800	91268350	21850	21850	21850	21850	0
659	20230607	102700	91268350	21850	21850	21850	21850	0
660	20230607	102600	91268350	21850	21850	21850	21850	0
661	20230607	102500	91268350	21850	21850	21850	21850	230
662	20230607	102400	86242850	21850	21850	21850	21850	0
663	20230607	102300	86242850	21850	21850	21850	21850	0
664	20230607	102200	86242850	21850	21850	21850	21850	0
665	20230607	102100	86242850	21850	21850	21850	21850	0
666	20230607	102000	86242850	21850	21850	21850	21850	6
667	20230607	101900	86111750	21900	21900	21900	21900	0
668	20230607	101800	86111750	21900	21900	21900	21900	0
669	20230607	101700	86111750	21900	21900	21900	21900	0
670	20230607	101600	86111750	21900	21900	21900	21900	0
671	20230607	101500	86111750	21900	22000	22150	21900	145
672	20230607	101400	82908600	22000	22000	22000	22000	0
673	20230607	101300	82908600	22000	22000	22000	22000	0
674	20230607	101200	82908600	22000	22000	22000	22000	0
675	20230607	101100	82908600	22000	22000	22000	22000	0
676	20230607	101000	82908600	22000	22000	22000	22000	0
677	20230607	100900	82908600	22000	22000	22000	22000	5
678	20230607	100800	82798600	21950	21900	21950	21900	34
679	20230607	100700	82053000	21950	22100	22100	21950	5
680	20230607	100600	81943100	21900	21900	21900	21900	0
681	20230607	100500	81943100	21900	21900	21900	21900	0
682	20230607	100400	81943100	21900	21900	21900	21900	10
683	20230607	100300	81724100	21900	21900	21900	21900	224
684	20230607	100200	76818500	21850	21850	21850	21850	65
685	20230607	100100	75398250	21850	21850	21850	21850	0
686	20230607	100000	75398250	21850	21850	21850	21850	1
687	20230607	095900	75376400	21850	21850	21850	21850	5
688	20230607	095800	75267150	21850	21850	21850	21850	8
689	20230607	095700	75092350	21850	21850	21850	21850	1
690	20230607	095600	75070500	21800	21800	21800	21800	0
691	20230607	095500	75070500	21800	21800	21800	21800	0
692	20230607	095400	75070500	21800	21800	21800	21800	0
693	20230607	095300	75070500	21800	21800	21800	21800	0
694	20230607	095200	75070500	21800	21800	21800	21800	0
695	20230607	095100	75070500	21800	21800	21800	21800	0
696	20230607	095000	75070500	21800	21850	22150	21800	636
697	20230607	094900	61027500	21800	21800	21800	21800	4
698	20230607	094800	60940300	21800	21800	21800	21800	19
699	20230607	094700	60526100	21800	21800	21800	21800	55
700	20230607	094600	59327100	21800	21850	21850	21800	2
701	20230607	094500	59283450	21800	21800	21800	21800	0
702	20230607	094400	59283450	21800	21800	21800	21800	1
703	20230607	094300	59261650	21850	21850	21850	21850	0
704	20230607	094200	59261650	21850	21800	21850	21800	12
705	20230607	094100	58999650	21800	21800	22000	21750	156
706	20230607	094000	55596550	21800	21800	21850	21800	63
707	20230607	093900	54222900	21800	21800	21800	21800	57
708	20230607	093800	52980300	21850	21900	22000	21850	541
709	20230607	093700	41146750	21900	21950	21950	21900	234
710	20230607	093600	36011400	21950	22000	22000	21950	219
711	20230607	093500	31196250	22000	22000	22000	22000	88
712	20230607	093400	29260250	21950	22000	22000	21950	369
713	20230607	093300	21145700	22000	22050	22150	22000	149
714	20230607	093200	17862050	22050	22150	22150	22050	58
715	20230607	093100	16583050	22050	22150	22150	22050	20
716	20230607	093000	16141950	22050	22050	22050	22050	0
717	20230607	092900	16141950	22050	22050	22050	22050	0
718	20230607	092800	16141950	22050	22050	22050	22050	0
719	20230607	092700	16141950	22050	22100	22300	22050	101
720	20230607	092600	13907200	22100	22100	22100	22100	0
721	20230607	092500	13907200	22100	22100	22100	22100	10
722	20230607	092400	13686200	22100	22050	22100	22050	64
723	20230607	092300	12274950	22000	22000	22000	22000	0
724	20230607	092200	12274950	22000	22000	22000	22000	19
725	20230607	092100	11856950	22050	22050	22050	22050	0
726	20230607	092000	11856950	22050	22050	22050	22050	4
727	20230607	091900	11768750	22050	22050	22050	22050	3
728	20230607	091800	11702600	22050	22050	22050	22050	8
729	20230607	091700	11526200	22050	22050	22050	22050	0
730	20230607	091600	11526200	22050	22000	22050	22000	15
731	20230607	091500	11195550	21950	21950	21950	21950	0
732	20230607	091400	11195550	21950	21950	21950	21950	7
733	20230607	091300	11041900	21950	21950	21950	21950	0
734	20230607	091200	11041900	21950	21950	21950	21950	0
735	20230607	091100	11041900	21950	21950	21950	21950	0
736	20230607	091000	11041900	21950	21950	21950	21950	0
737	20230607	090900	11041900	21950	22050	22050	21950	46
738	20230607	090800	10031200	22000	22000	22000	22000	4
739	20230607	090700	9943200	22000	21950	22000	21950	31
740	20230607	090600	9262100	21900	21900	21900	21900	163
741	20230607	090500	5692400	21900	21900	21900	21900	11
742	20230607	090400	5451500	22000	21900	22000	21900	71
743	20230607	090300	3896400	21900	22000	22000	21900	27
744	20230607	090200	3304550	22100	22100	22100	22100	1
745	20230607	090100	3282450	22150	22150	22150	22150	0
746	20230607	090000	3282450	22150	22200	22200	22150	148