KissMeData/009450/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184400	1126772600	43250	43250	43250	43250	476
3	20230619	184300	1126772600	43250	43250	43250	43250	0
4	20230619	184200	1126772600	43250	43250	43250	43250	0
5	20230619	184100	1126772600	43250	43250	43250	43250	0
6	20230619	184000	1126772600	43250	43250	43250	43250	0
7	20230619	183900	1126772600	43250	43250	43250	43250	0
8	20230619	183800	1126772600	43250	43250	43250	43250	0
9	20230619	183700	1126772600	43250	43250	43250	43250	0
10	20230619	183600	1126772600	43250	43250	43250	43250	0
11	20230619	183500	1126772600	43250	43250	43250	43250	0
12	20230619	183400	1126772600	43250	43250	43250	43250	0
13	20230619	183300	1126772600	43250	43250	43250	43250	0
14	20230619	183200	1126772600	43250	43250	43250	43250	0
15	20230619	183100	1126772600	43250	43250	43250	43250	0
16	20230619	183000	1126772600	43250	43250	43250	43250	0
17	20230619	182900	1126772600	43250	43250	43250	43250	0
18	20230619	182800	1126772600	43250	43250	43250	43250	0
19	20230619	182700	1126772600	43250	43250	43250	43250	0
20	20230619	182600	1126772600	43250	43250	43250	43250	0
21	20230619	182500	1126772600	43250	43250	43250	43250	0
22	20230619	182400	1126772600	43250	43250	43250	43250	0
23	20230619	182300	1126772600	43250	43250	43250	43250	0
24	20230619	182200	1126772600	43250	43250	43250	43250	0
25	20230619	182100	1126772600	43250	43250	43250	43250	0
26	20230619	182000	1126772600	43250	43250	43250	43250	0
27	20230619	181900	1126772600	43250	43250	43250	43250	0
28	20230619	181800	1126772600	43250	43250	43250	43250	0
29	20230619	181700	1126772600	43250	43250	43250	43250	0
30	20230619	181600	1126772600	43250	43250	43250	43250	0
31	20230619	181500	1126772600	43250	43250	43250	43250	0
32	20230619	181400	1126772600	43250	43250	43250	43250	476
33	20230619	181300	1126772600	43250	43250	43250	43250	0
34	20230619	181200	1126772600	43250	43250	43250	43250	0
35	20230619	181100	1126772600	43250	43250	43250	43250	0
36	20230619	181000	1126772600	43250	43250	43250	43250	0
37	20230619	180900	1126772600	43250	43250	43250	43250	0
38	20230619	180800	1126772600	43250	43250	43250	43250	0
39	20230619	180700	1126772600	43250	43250	43250	43250	0
40	20230619	180600	1126772600	43250	43250	43250	43250	0
41	20230619	180500	1126772600	43250	43250	43250	43250	0
42	20230619	180400	1126772600	43250	43250	43250	43250	0
43	20230619	180300	1126772600	43250	43250	43250	43250	0
44	20230619	180200	1126772600	43250	43250	43250	43250	0
45	20230619	180100	1126772600	43250	43250	43250	43250	0
46	20230619	180000	1126772600	43250	43250	43250	43250	0
47	20230619	175900	1126772600	43250	43250	43250	43250	0
48	20230619	175800	1126772600	43250	43250	43250	43250	0
49	20230619	175700	1126772600	43250	43250	43250	43250	0
50	20230619	175600	1126772600	43250	43250	43250	43250	0
51	20230619	175500	1126772600	43250	43250	43250	43250	0
52	20230619	175400	1126772600	43250	43250	43250	43250	0
53	20230619	175300	1126772600	43250	43250	43250	43250	0
54	20230619	175200	1126772600	43250	43250	43250	43250	0
55	20230619	175100	1126772600	43250	43250	43250	43250	0
56	20230619	175000	1126772600	43250	43250	43250	43250	0
57	20230619	174900	1126772600	43250	43250	43250	43250	0
58	20230619	174800	1126772600	43250	43250	43250	43250	0
59	20230619	174700	1126772600	43250	43250	43250	43250	0
60	20230619	174600	1126772600	43250	43250	43250	43250	0
61	20230619	174500	1126772600	43250	43250	43250	43250	0
62	20230619	174400	1126772600	43250	43250	43250	43250	476
63	20230619	174300	1126772600	43250	43250	43250	43250	0
64	20230619	174200	1126772600	43250	43250	43250	43250	0
65	20230619	174100	1126772600	43250	43250	43250	43250	0
66	20230619	174000	1126772600	43250	43250	43250	43250	0
67	20230619	173900	1126772600	43250	43250	43250	43250	0
68	20230619	173800	1126772600	43250	43250	43250	43250	0
69	20230619	173700	1126772600	43250	43250	43250	43250	0
70	20230619	173600	1126772600	43250	43250	43250	43250	0
71	20230619	173500	1126772600	43250	43250	43250	43250	0
72	20230619	173400	1126772600	43250	43250	43250	43250	0
73	20230619	173300	1126772600	43250	43250	43250	43250	0
74	20230619	173200	1126772600	43250	43250	43250	43250	0
75	20230619	173100	1126772600	43250	43250	43250	43250	0
76	20230619	173000	1126772600	43250	43250	43250	43250	0
77	20230619	172900	1126772600	43250	43250	43250	43250	0
78	20230619	172800	1126772600	43250	43250	43250	43250	0
79	20230619	172700	1126772600	43250	43250	43250	43250	0
80	20230619	172600	1126772600	43250	43250	43250	43250	0
81	20230619	172500	1126772600	43250	43250	43250	43250	0
82	20230619	172400	1126772600	43250	43250	43250	43250	0
83	20230619	172300	1126772600	43250	43250	43250	43250	0
84	20230619	172200	1126772600	43250	43250	43250	43250	0
85	20230619	172100	1126772600	43250	43250	43250	43250	0
86	20230619	172000	1126772600	43250	43250	43250	43250	0
87	20230619	171900	1126772600	43250	43250	43250	43250	0
88	20230619	171800	1126772600	43250	43250	43250	43250	0
89	20230619	171700	1126772600	43250	43250	43250	43250	0
90	20230619	171600	1126772600	43250	43250	43250	43250	0
91	20230619	171500	1126772600	43250	43250	43250	43250	0
92	20230619	171400	1126772600	43250	43250	43250	43250	476
93	20230619	171300	1126772600	43250	43250	43250	43250	0
94	20230619	171200	1126772600	43250	43250	43250	43250	0
95	20230619	171100	1126772600	43250	43250	43250	43250	0
96	20230619	171000	1126772600	43250	43250	43250	43250	0
97	20230619	170900	1126772600	43250	43250	43250	43250	0
98	20230619	170800	1126772600	43250	43250	43250	43250	0
99	20230619	170700	1126772600	43250	43250	43250	43250	0
100	20230619	170600	1126772600	43250	43250	43250	43250	0
101	20230619	170500	1126772600	43250	43250	43250	43250	0
102	20230619	170400	1126772600	43250	43250	43250	43250	0
103	20230619	170300	1126772600	43250	43250	43250	43250	0
104	20230619	170200	1126772600	43250	43250	43250	43250	0
105	20230619	170100	1126772600	43250	43250	43250	43250	0
106	20230619	170000	1126772600	43250	43250	43250	43250	0
107	20230619	165900	1126772600	43250	43250	43250	43250	0
108	20230619	165800	1126772600	43250	43250	43250	43250	0
109	20230619	165700	1126772600	43250	43250	43250	43250	0
110	20230619	165600	1126772600	43250	43250	43250	43250	0
111	20230619	165500	1126772600	43250	43250	43250	43250	0
112	20230619	165400	1126772600	43250	43250	43250	43250	0
113	20230619	165300	1126772600	43250	43250	43250	43250	0
114	20230619	165200	1126772600	43250	43250	43250	43250	0
115	20230619	165100	1126772600	43250	43250	43250	43250	0
116	20230619	165000	1126772600	43250	43250	43250	43250	0
117	20230619	164900	1126772600	43250	43250	43250	43250	0
118	20230619	164800	1126772600	43250	43250	43250	43250	0
119	20230619	164700	1126772600	43250	43250	43250	43250	0
120	20230619	164600	1126772600	43250	43250	43250	43250	0
121	20230619	164500	1126772600	43250	43250	43250	43250	0
122	20230619	164400	1126772600	43250	43250	43250	43250	476
123	20230619	164300	1126772600	43250	43250	43250	43250	0
124	20230619	164200	1126772600	43250	43250	43250	43250	0
125	20230619	164100	1126772600	43250	43250	43250	43250	0
126	20230619	164000	1126772600	43250	43250	43250	43250	0
127	20230619	163900	1126772600	43250	43250	43250	43250	0
128	20230619	163800	1126772600	43250	43250	43250	43250	0
129	20230619	163700	1126772600	43250	43250	43250	43250	0
130	20230619	163600	1126772600	43250	43250	43250	43250	0
131	20230619	163500	1126772600	43250	43250	43250	43250	0
132	20230619	163400	1126772600	43250	43250	43250	43250	0
133	20230619	163300	1126772600	43250	43250	43250	43250	0
134	20230619	163200	1126772600	43250	43250	43250	43250	0
135	20230619	163100	1126772600	43250	43250	43250	43250	0
136	20230619	163000	1126772600	43250	43250	43250	43250	0
137	20230619	162900	1126772600	43250	43250	43250	43250	0
138	20230619	162800	1126772600	43250	43250	43250	43250	0
139	20230619	162700	1126772600	43250	43250	43250	43250	0
140	20230619	162600	1126772600	43250	43250	43250	43250	0
141	20230619	162500	1126772600	43250	43250	43250	43250	0
142	20230619	162400	1126772600	43250	43250	43250	43250	0
143	20230619	162300	1126772600	43250	43250	43250	43250	0
144	20230619	162200	1126772600	43250	43250	43250	43250	0
145	20230619	162100	1126772600	43250	43250	43250	43250	0
146	20230619	162000	1126772600	43250	43250	43250	43250	0
147	20230619	161900	1126772600	43250	43250	43250	43250	0
148	20230619	161800	1126772600	43250	43250	43250	43250	0
149	20230619	161700	1126772600	43250	43250	43250	43250	0
150	20230619	161600	1126772600	43250	43250	43250	43250	0
151	20230619	161500	1126772600	43250	43250	43250	43250	0
152	20230619	161400	1126772600	43250	43250	43250	43250	476
153	20230619	161300	1126772600	43250	43250	43250	43250	0
154	20230619	161200	1126772600	43250	43250	43250	43250	0
155	20230619	161100	1126772600	43250	43250	43250	43250	0
156	20230619	161000	1126772600	43250	43250	43250	43250	0
157	20230619	160900	1126772600	43250	43250	43250	43250	0
158	20230619	160800	1126772600	43250	43250	43250	43250	0
159	20230619	160700	1126772600	43250	43250	43250	43250	0
160	20230619	160600	1126772600	43250	43250	43250	43250	0
161	20230619	160500	1126772600	43250	43250	43250	43250	0
162	20230619	160400	1126772600	43250	43250	43250	43250	0
163	20230619	160300	1126772600	43250	43250	43250	43250	0
164	20230619	160200	1126772600	43250	43250	43250	43250	0
165	20230619	160100	1126772600	43250	43250	43250	43250	0
166	20230619	160000	1126772600	43250	43250	43250	43250	0
167	20230619	155900	1126772600	43250	43250	43250	43250	0
168	20230619	155800	1126772600	43250	43250	43250	43250	0
169	20230619	155700	1126772600	43250	43250	43250	43250	0
170	20230619	155600	1126772600	43250	43250	43250	43250	0
171	20230619	155500	1126772600	43250	43250	43250	43250	0
172	20230619	155400	1126772600	43250	43250	43250	43250	0
173	20230619	155300	1126772600	43250	43250	43250	43250	0
174	20230619	155200	1126772600	43250	43250	43250	43250	0
175	20230619	155100	1126772600	43250	43250	43250	43250	0
176	20230619	155000	1126772600	43250	43250	43250	43250	0
177	20230619	154900	1126772600	43250	43250	43250	43250	0
178	20230619	154800	1126772600	43250	43250	43250	43250	0
179	20230619	154700	1126772600	43250	43250	43250	43250	0
180	20230619	154600	1126772600	43250	43250	43250	43250	0
181	20230619	154500	1126772600	43250	43250	43250	43250	0
182	20230619	154400	1126772600	43250	43250	43250	43250	476
183	20230619	154300	1126772600	43250	43250	43250	43250	0
184	20230619	154200	1126772600	43250	43250	43250	43250	0
185	20230619	154100	1126772600	43250	43250	43250	43250	0
186	20230619	154000	1126772600	43250	43250	43250	43250	0
187	20230619	153900	1126772600	43250	43250	43250	43250	0
188	20230619	153800	1126772600	43250	43250	43250	43250	0
189	20230619	153700	1126772600	43250	43250	43250	43250	0
190	20230619	153600	1126772600	43250	43250	43250	43250	0
191	20230619	153500	1126772600	43250	43250	43250	43250	0
192	20230619	153400	1126772600	43250	43250	43250	43250	0
193	20230619	153300	1126772600	43250	43250	43250	43250	0
194	20230619	153200	1126772600	43250	43250	43250	43250	0
195	20230619	153100	1126772600	43250	43250	43250	43250	0
196	20230619	153000	1126772600	43250	43250	43250	43250	476
197	20230619	152900	1106185600	43250	43250	43250	43250	0
198	20230619	152800	1106185600	43250	43250	43250	43250	0
199	20230619	152700	1106185600	43250	43250	43250	43250	0
200	20230619	152600	1106185600	43250	43250	43250	43250	0
201	20230619	152500	1106185600	43250	43250	43250	43250	0
202	20230619	152400	1106185600	43250	43250	43250	43250	0
203	20230619	152300	1106185600	43250	43250	43250	43250	0
204	20230619	152200	1106185600	43250	43250	43250	43250	0
205	20230619	152100	1106185600	43250	43250	43250	43250	0
206	20230619	152000	1106185600	43250	43250	43250	43250	0
207	20230619	151900	1106185600	43250	43250	43250	43250	51
208	20230619	151800	1103979850	43250	43250	43300	43250	307
209	20230619	151700	1090698500	43300	43300	43300	43300	14
210	20230619	151600	1090092300	43250	43300	43300	43250	11
211	20230619	151500	1089616200	43250	43250	43250	43250	5
212	20230619	151400	1089399950	43300	43250	43300	43250	23
213	20230619	151300	1088405050	43250	43300	43300	43250	16
214	20230619	151200	1087712450	43300	43300	43300	43300	4
215	20230619	151100	1087539250	43300	43250	43300	43250	39
216	20230619	151000	1085852100	43300	43300	43300	43300	2
217	20230619	150900	1085765500	43300	43250	43300	43250	253
218	20230619	150800	1074823100	43300	43300	43300	43300	7
219	20230619	150700	1074520000	43250	43250	43300	43250	36
220	20230619	150600	1072962650	43300	43300	43300	43300	2
221	20230619	150500	1072876050	43300	43300	43300	43300	5
222	20230619	150400	1072659550	43300	43300	43300	43300	16
223	20230619	150300	1071966750	43300	43300	43300	43300	0
224	20230619	150200	1071966750	43300	43300	43300	43300	3
225	20230619	150100	1071836850	43300	43300	43300	43300	31
226	20230619	150000	1070494550	43300	43300	43300	43300	12
227	20230619	145900	1069974950	43250	43250	43250	43250	0
228	20230619	145800	1069974950	43250	43250	43250	43200	23
229	20230619	145700	1068980500	43250	43250	43250	43250	7
230	20230619	145600	1068677750	43250	43250	43250	43250	91
231	20230619	145500	1064742000	43200	43200	43200	43200	11
232	20230619	145400	1064266800	43250	43250	43250	43200	8
233	20230619	145300	1063921000	43250	43250	43250	43200	19
234	20230619	145200	1063099750	43250	43250	43250	43250	13
235	20230619	145100	1062537500	43250	43250	43250	43200	21
236	20230619	145000	1061629750	43250	43200	43250	43200	46
237	20230619	144900	1059640800	43250	43200	43250	43200	12
238	20230619	144800	1059122300	43250	43200	43250	43200	30
239	20230619	144700	1057825350	43250	43250	43250	43250	4
240	20230619	144600	1057652350	43250	43250	43250	43200	61
241	20230619	144500	1055014600	43200	43200	43250	43200	62
242	20230619	144400	1052334350	43200	43200	43200	43200	29
243	20230619	144300	1051081550	43200	43200	43250	43200	20
244	20230619	144200	1050217300	43300	43200	43300	43200	135
245	20230619	144100	1044379100	43200	43200	43250	43200	36
246	20230619	144000	1042823500	43200	43200	43200	43200	24
247	20230619	143900	1041786700	43200	43200	43250	43200	26
248	20230619	143800	1040663350	43250	43250	43250	43200	97
249	20230619	143700	1036469500	43250	43300	43300	43250	45
250	20230619	143600	1034522150	43250	43250	43300	43250	41
251	20230619	143500	1032748000	43250	43200	43300	43200	69
252	20230619	143400	1029764500	43200	43200	43250	43200	31
253	20230619	143300	1028425050	43200	43250	43250	43200	19
254	20230619	143200	1027604100	43200	43200	43250	43200	164
255	20230619	143100	1020511750	43200	43200	43250	43200	34
256	20230619	143000	1019042800	43200	43200	43250	43200	23
257	20230619	142900	1018049100	43200	43200	43200	43200	28
258	20230619	142800	1016839500	43250	43250	43250	43200	34
259	20230619	142700	1015370500	43200	43250	43300	43200	576
260	20230619	142600	990458450	43250	43250	43300	43250	69
261	20230619	142500	987474050	43250	43250	43250	43250	14
262	20230619	142400	986868550	43250	43250	43300	43250	63
263	20230619	142300	984142600	43250	43250	43300	43250	25
264	20230619	142200	983061200	43250	43250	43300	43250	27
265	20230619	142100	981893350	43250	43250	43250	43250	26
266	20230619	142000	980768850	43250	43250	43300	43250	37
267	20230619	141900	979168000	43250	43250	43300	43250	31
268	20230619	141800	977827100	43250	43300	43300	43250	16
269	20230619	141700	977135000	43250	43250	43250	43250	26
270	20230619	141600	976010500	43250	43300	43300	43250	362
271	20230619	141500	960336900	43300	43300	43350	43300	26
272	20230619	141400	959210950	43300	43350	43350	43300	20
273	20230619	141300	958344700	43300	43300	43350	43300	31
274	20230619	141200	957001400	43300	43300	43400	43300	186
275	20230619	141100	948939450	43300	43300	43350	43300	25
276	20230619	141000	947856450	43350	43300	43350	43300	26
277	20230619	140900	946730400	43300	43300	43300	43300	28
278	20230619	140800	945518000	43300	43300	43300	43300	26
279	20230619	140700	944392200	43300	43300	43350	43300	116
280	20230619	140600	939364400	43300	43300	43300	43300	19
281	20230619	140500	938541700	43300	43300	43300	43250	27
282	20230619	140400	937373150	43300	43300	43300	43250	121
283	20230619	140300	932134250	43300	43350	43350	43250	217
284	20230619	140200	922737850	43300	43300	43350	43300	21
285	20230619	140100	921828050	43300	43300	43350	43300	70
286	20230619	140000	918795050	43300	43300	43350	43300	29
287	20230619	135900	917538350	43350	43300	43350	43300	25
288	20230619	135800	916454800	43300	43350	43350	43250	24
289	20230619	135700	915416300	43300	43300	43300	43300	167
290	20230619	135600	908185200	43300	43300	43300	43300	80
291	20230619	135500	904721200	43250	43250	43250	43250	0
292	20230619	135400	904721200	43250	43250	43300	43250	33
293	20230619	135300	903293200	43250	43250	43250	43250	2
294	20230619	135200	903206700	43250	43250	43250	43250	39
295	20230619	135100	901519950	43250	43250	43250	43250	15
296	20230619	135000	900871200	43200	43200	43200	43200	0
297	20230619	134900	900871200	43200	43200	43200	43200	191
298	20230619	134800	892620000	43150	43150	43150	43150	0
299	20230619	134700	892620000	43150	43150	43150	43150	0
300	20230619	134600	892620000	43150	43150	43150	43150	19
301	20230619	134500	891800150	43100	43100	43100	43100	116
302	20230619	134400	886800550	43050	43050	43050	43050	0
303	20230619	134300	886800550	43050	43100	43100	43050	18
304	20230619	134200	886025600	43100	43100	43100	43100	35
305	20230619	134100	884517100	43100	43100	43100	43100	4
306	20230619	134000	884344700	43050	43050	43050	43050	50
307	20230619	133900	882192200	43050	43050	43050	43050	0
308	20230619	133800	882192200	43050	43050	43050	43050	100
309	20230619	133700	877887200	43100	43100	43100	43100	20
310	20230619	133600	877025200	43100	43100	43100	43100	15
311	20230619	133500	876378700	43100	43050	43100	43050	52
312	20230619	133400	874137850	43050	43000	43050	43000	37
313	20230619	133300	872545350	43050	43050	43050	43050	4
314	20230619	133200	872373150	43100	43100	43100	43100	100
315	20230619	133100	868063150	43050	43050	43050	43050	10
316	20230619	133000	867632650	43050	43000	43050	43000	9
317	20230619	132900	867245400	43000	42950	43050	42950	123
318	20230619	132800	861951350	42950	43000	43000	42950	8
319	20230619	132700	861607450	43000	42900	43050	42900	343
320	20230619	132600	846858450	42900	42900	42950	42900	25
321	20230619	132500	845785050	42900	42950	42950	42900	22
322	20230619	132400	844840600	42900	42950	42950	42900	17
323	20230619	132300	844110800	42900	42900	42950	42900	12
324	20230619	132200	843595650	42950	42900	42950	42900	786
325	20230619	132100	809837450	42900	42900	42900	42900	5
326	20230619	132000	809622950	42900	42900	42900	42900	23
327	20230619	131900	808636250	42900	42900	42900	42900	9
328	20230619	131800	808250150	42950	42900	42950	42900	93
329	20230619	131700	804256150	42900	42900	42900	42900	12
330	20230619	131600	803741350	42900	42900	42950	42900	18
331	20230619	131500	802968900	42900	42900	42950	42900	220
332	20230619	131400	793520100	42900	42900	42900	42900	13
333	20230619	131300	792962400	42900	42900	42900	42900	28
334	20230619	131200	791761200	42900	42900	42900	42900	122
335	20230619	131100	786527400	42900	42900	42900	42900	14
336	20230619	131000	785926800	42900	42900	42900	42900	9
337	20230619	130900	785540700	42900	42900	42900	42900	8
338	20230619	130800	785197500	42900	42900	42950	42900	14
339	20230619	130700	784596650	42900	42900	42950	42900	64
340	20230619	130600	781848450	42900	42900	42900	42900	49
341	20230619	130500	779746350	42900	42950	42950	42900	8
342	20230619	130400	779403100	42900	42900	42900	42900	16
343	20230619	130300	778716700	42900	42900	42900	42900	6
344	20230619	130200	778459300	42900	42900	42900	42900	10
345	20230619	130100	778030300	42900	42900	42950	42900	49
346	20230619	130000	775927650	42900	42900	42900	42900	5
347	20230619	125900	775713150	42900	42950	42950	42900	13
348	20230619	125800	775155400	42900	42900	42900	42900	7
349	20230619	125700	774855100	42900	42900	42950	42900	22
350	20230619	125600	773911250	42900	42900	42900	42900	13
351	20230619	125500	773353550	42900	42900	42900	42900	4
352	20230619	125400	773181950	42900	42900	42900	42900	11
353	20230619	125300	772710050	42900	42900	42900	42900	23
354	20230619	125200	771723350	42900	42900	42950	42900	93
355	20230619	125100	767729200	42900	42900	42950	42900	9
356	20230619	125000	767343050	42900	42900	42900	42900	21
357	20230619	124900	766442150	42900	42900	42900	42900	6
358	20230619	124800	766184750	42900	42900	42900	42900	7
359	20230619	124700	765884450	42900	42900	42900	42900	7
360	20230619	124600	765584150	42900	42900	42900	42900	9
361	20230619	124500	765198050	42900	42900	42900	42900	5
362	20230619	124400	764983550	42900	42900	42900	42900	16
363	20230619	124300	764297150	42900	42900	42900	42900	0
364	20230619	124200	764297150	42900	42900	42950	42900	19
365	20230619	124100	763481950	42900	42950	42950	42900	51
366	20230619	124000	761291550	42900	42900	42900	42900	5
367	20230619	123900	761077050	42900	42900	42950	42900	9
368	20230619	123800	760690800	42900	42900	42900	42900	10
369	20230619	123700	760261800	42900	42900	42900	42900	2
370	20230619	123600	760176000	42900	42900	42900	42900	10
371	20230619	123500	759747000	42900	42900	42900	42900	8
372	20230619	123400	759403800	42900	42900	42900	42900	95
373	20230619	123300	755328300	42900	42900	42900	42900	7
374	20230619	123200	755028000	42900	42900	42900	42900	9
375	20230619	123100	754641900	42900	42900	42900	42900	2
376	20230619	123000	754556100	42900	42900	42900	42900	8
377	20230619	122900	754212900	42900	42900	42900	42900	10
378	20230619	122800	753783900	42900	42900	42900	42900	0
379	20230619	122700	753783900	42900	42900	42900	42900	120
380	20230619	122600	748635900	42900	42900	42950	42900	7
381	20230619	122500	748335550	42900	42900	42900	42900	6
382	20230619	122400	748078150	42900	42900	42900	42900	156
383	20230619	122300	741385750	42900	42900	42900	42900	8
384	20230619	122200	741042550	42900	42900	42900	42900	127
385	20230619	122100	735594250	42900	42900	42950	42900	12
386	20230619	122000	735079400	42900	42900	42900	42900	7
387	20230619	121900	734779100	42900	42900	42900	42900	4
388	20230619	121800	734607500	42900	42900	42900	42900	31
389	20230619	121700	733277600	42900	42900	42900	42900	7
390	20230619	121600	732977300	42900	42900	42900	42900	5
391	20230619	121500	732762800	42900	42900	42900	42900	13
392	20230619	121400	732205100	42900	42900	42950	42900	6
393	20230619	121300	731947600	42900	42900	42900	42900	3
394	20230619	121200	731818900	42900	42900	42900	42900	10
395	20230619	121100	731389900	42900	42900	42900	42900	5
396	20230619	121000	731175400	42900	42900	42900	42900	3
397	20230619	120900	731046700	42900	42900	42900	42900	19
398	20230619	120800	730231600	42900	42900	42900	42900	7
399	20230619	120700	729931300	42900	42900	42900	42900	4
400	20230619	120600	729759700	42900	42900	42900	42900	11
401	20230619	120500	729287800	42900	42900	42900	42900	29
402	20230619	120400	728043700	42900	42900	42900	42900	3
403	20230619	120300	727915000	42900	42900	42900	42900	7
404	20230619	120200	727614700	42900	42900	42900	42900	10
405	20230619	120100	727185700	42900	42900	42900	42900	49
406	20230619	120000	725083600	42900	42900	42900	42900	8
407	20230619	115900	724740400	42900	42900	42900	42900	9
408	20230619	115800	724354300	42900	42900	42950	42900	36
409	20230619	115700	722809800	42900	42900	42900	42900	18
410	20230619	115600	722037600	42950	42900	42950	42900	17
411	20230619	115500	721308100	42900	42900	42900	42900	2
412	20230619	115400	721222300	42900	42900	42950	42900	56
413	20230619	115300	718819400	42900	42900	42900	42900	9
414	20230619	115200	718433300	42900	42900	42900	42900	5
415	20230619	115100	718218800	42900	42900	42900	42900	13
416	20230619	115000	717661100	42900	42900	42900	42900	12
417	20230619	114900	717146300	42900	42900	42900	42900	0
418	20230619	114800	717146300	42900	42900	42900	42900	10
419	20230619	114700	716717300	42900	42900	42900	42900	8
420	20230619	114600	716374100	42900	42900	42900	42900	53
421	20230619	114500	714100400	42900	42900	42900	42900	110
422	20230619	114400	709381400	42900	42900	42900	42900	38
423	20230619	114300	707751200	42900	42900	42900	42900	3
424	20230619	114200	707622500	42900	42900	42950	42900	30
425	20230619	114100	706335350	42900	42900	42950	42900	64
426	20230619	114000	703589500	42900	42950	42950	42900	6
427	20230619	113900	703331850	42900	42900	42950	42900	12
428	20230619	113800	702817000	42900	42900	42900	42900	7
429	20230619	113700	702516700	42900	42900	42900	42900	6
430	20230619	113600	702259300	42900	42900	42900	42900	5
431	20230619	113500	702044800	42900	42900	42900	42900	15
432	20230619	113400	701401300	42900	42900	42900	42900	2
433	20230619	113300	701315500	42900	42900	42900	42900	10
434	20230619	113200	700886500	42900	42900	42900	42900	7
435	20230619	113100	700586200	42900	42900	42950	42900	15
436	20230619	113000	699942200	42950	42900	42950	42900	12
437	20230619	112900	699426900	42900	42900	42900	42900	3
438	20230619	112800	699298200	42900	42900	42900	42900	3
439	20230619	112700	699169500	42900	42950	42950	42900	510
440	20230619	112600	677274500	42950	42950	43000	42950	8
441	20230619	112500	676930850	42950	42950	43000	42950	7
442	20230619	112400	676630000	42950	43000	43000	42950	5
443	20230619	112300	676415200	42950	42950	42950	42950	37
444	20230619	112200	674826050	42950	42950	42950	42950	2
445	20230619	112100	674740150	42950	42950	42950	42950	7
446	20230619	112000	674439500	42950	42950	42950	42950	13
447	20230619	111900	673881150	43000	43000	43000	43000	3
448	20230619	111800	673752150	42950	42950	42950	42950	7
449	20230619	111700	673451500	42950	42950	43000	42950	12
450	20230619	111600	672936000	42950	42950	42950	42950	2
451	20230619	111500	672850100	43000	42950	43000	42950	452
452	20230619	111400	653429850	42950	42950	42950	42950	59
453	20230619	111300	650895800	42950	43000	43000	42950	26
454	20230619	111200	649777950	43000	43000	43000	43000	6
455	20230619	111100	649519950	43000	43000	43000	43000	10
456	20230619	111000	649089950	43000	43000	43000	43000	8
457	20230619	110900	648745950	43000	42950	43000	42900	56
458	20230619	110800	646342200	42950	43000	43000	42900	619
459	20230619	110700	619738950	43050	43050	43050	43050	1
460	20230619	110600	619695900	43000	43000	43000	43000	29
461	20230619	110500	618448900	43000	43000	43000	43000	15
462	20230619	110400	617803900	43050	43050	43050	43050	0
463	20230619	110300	617803900	43050	43050	43050	43050	411
464	20230619	110200	600110350	43100	43100	43100	43100	25
465	20230619	110100	599032850	43100	43100	43100	43100	0
466	20230619	110000	599032850	43100	43100	43100	43100	5
467	20230619	105900	598817350	43100	43050	43100	43050	19
468	20230619	105800	597998900	43050	43050	43050	43050	17
469	20230619	105700	597267050	43100	43100	43100	43100	0
470	20230619	105600	597267050	43100	43100	43100	43100	199
471	20230619	105500	588690150	43100	43100	43100	43100	121
472	20230619	105400	583475050	43150	43150	43150	43150	0
473	20230619	105300	583475050	43150	43150	43150	43150	0
474	20230619	105200	583475050	43150	43150	43150	43150	1
475	20230619	105100	583431900	43150	43150	43150	43150	3
476	20230619	105000	583302450	43150	43200	43200	43150	1231
477	20230619	104900	530149600	43250	43250	43250	43250	20
478	20230619	104800	529284600	43250	43250	43250	43250	0
479	20230619	104700	529284600	43250	43200	43250	43200	21
480	20230619	104600	528376800	43200	43250	43250	43200	10
481	20230619	104500	527944350	43250	43250	43250	43250	5
482	20230619	104400	527728100	43250	43250	43250	43250	0
483	20230619	104300	527728100	43250	43250	43250	43250	2
484	20230619	104200	527641600	43200	43200	43200	43200	130
485	20230619	104100	522025600	43200	43200	43200	43200	0
486	20230619	104000	522025600	43200	43200	43200	43200	0
487	20230619	103900	522025600	43200	43200	43200	43200	4
488	20230619	103800	521852800	43200	43200	43200	43200	77
489	20230619	103700	518526400	43200	43200	43200	43200	0
490	20230619	103600	518526400	43200	43200	43200	43200	0
491	20230619	103500	518526400	43200	43200	43200	43200	0
492	20230619	103400	518526400	43200	43200	43200	43200	0
493	20230619	103300	518526400	43200	43200	43200	43200	215
494	20230619	103200	509238400	43300	43300	43300	43300	10
495	20230619	103100	508805400	43300	43300	43300	43300	0
496	20230619	103000	508805400	43300	43250	43300	43200	32
497	20230619	102900	507420950	43250	43250	43250	43250	136
498	20230619	102800	501538950	43250	43250	43250	43250	3
499	20230619	102700	501409200	43200	43250	43250	43200	6
500	20230619	102600	501149900	43200	43200	43200	43200	0
501	20230619	102500	501149900	43200	43200	43200	43200	55
502	20230619	102400	498773900	43200	43200	43200	43200	0
503	20230619	102300	498773900	43200	43200	43200	43200	0
504	20230619	102200	498773900	43200	43200	43200	43200	5
505	20230619	102100	498557900	43200	43200	43200	43200	4
506	20230619	102000	498385100	43200	43200	43200	43200	0
507	20230619	101900	498385100	43200	43200	43200	43200	0
508	20230619	101800	498385100	43200	43200	43200	43200	6
509	20230619	101700	498125900	43200	43150	43200	43150	73
510	20230619	101600	494972400	43150	43150	43150	43150	4
511	20230619	101500	494799800	43150	43200	43200	43150	192
512	20230619	101400	486512300	43200	43200	43200	43200	31
513	20230619	101300	485173100	43200	43200	43200	43200	15
514	20230619	101200	484525100	43200	43200	43200	43200	7
515	20230619	101100	484222700	43200	43200	43200	43200	7
516	20230619	101000	483920300	43200	43200	43200	43200	11
517	20230619	100900	483445100	43200	43200	43200	43200	47
518	20230619	100800	481414700	43150	43200	43200	43150	50
519	20230619	100700	479254900	43200	43200	43200	43150	91
520	20230619	100600	475326500	43200	43200	43200	43200	5
521	20230619	100500	475110500	43200	43200	43200	43200	28
522	20230619	100400	473900900	43200	43200	43200	43200	3
523	20230619	100300	473771300	43200	43200	43200	43200	225
524	20230619	100200	464051300	43200	43200	43200	43200	13
525	20230619	100100	463489700	43300	43300	43300	43300	0
526	20230619	100000	463489700	43300	43200	43300	43200	50
527	20230619	095900	461327250	43150	43150	43150	43150	118
528	20230619	095800	456235550	43150	43150	43150	43150	4
529	20230619	095700	456062950	43100	43200	43200	43100	608
530	20230619	095600	429838150	43250	43250	43250	43250	36
531	20230619	095500	428281150	43250	43250	43250	43250	0
532	20230619	095400	428281150	43250	43300	43300	43250	208
533	20230619	095300	419285100	43300	43300	43300	43300	11
534	20230619	095200	418808800	43300	43300	43300	43300	0
535	20230619	095100	418808800	43300	43300	43300	43300	13
536	20230619	095000	418245900	43250	43250	43250	43250	0
537	20230619	094900	418245900	43250	43250	43250	43250	9
538	20230619	094800	417856650	43300	43300	43300	43300	0
539	20230619	094700	417856650	43300	43250	43300	43250	11
540	20230619	094600	417380800	43250	43200	43350	43200	73
541	20230619	094500	414221150	43200	43200	43200	43200	100
542	20230619	094400	409901150	43150	43150	43150	43150	0
543	20230619	094300	409901150	43150	43150	43150	43150	0
544	20230619	094200	409901150	43150	43150	43150	43150	140
545	20230619	094100	403860150	43150	43200	43200	43150	385
546	20230619	094000	387246150	43200	43200	43200	43200	0
547	20230619	093900	387246150	43200	43200	43200	43200	288
548	20230619	093800	374804550	43200	43200	43200	43200	13
549	20230619	093700	374242950	43200	43250	43350	43200	22
550	20230619	093600	373292200	43300	43300	43300	43300	158
551	20230619	093500	366450800	43350	43450	43450	43350	64
552	20230619	093400	363671400	43450	43300	43450	43300	21
553	20230619	093300	362760250	43300	43300	43300	43300	42
554	20230619	093200	360941650	43300	43300	43300	43300	8
555	20230619	093100	360595250	43300	43300	43400	43300	155
556	20230619	093000	353878550	43200	43250	43250	43200	135
557	20230619	092900	348044000	43200	43200	43200	43200	0
558	20230619	092800	348044000	43200	43200	43200	43200	1
559	20230619	092700	348000800	43200	43100	43200	43100	608
560	20230619	092600	321769150	43100	43100	43100	43100	9
561	20230619	092500	321381250	43100	43100	43100	43100	43
562	20230619	092400	319527950	43050	43050	43050	43050	0
563	20230619	092300	319527950	43050	43000	43050	43000	60
564	20230619	092200	316946450	43000	43000	43000	43000	300
565	20230619	092100	304046450	43000	43100	43100	43000	1138
566	20230619	092000	255055950	43100	43050	43100	43050	27
567	20230619	091900	253892750	43050	43050	43050	43000	285
568	20230619	091800	241637150	43050	43050	43050	43050	79
569	20230619	091700	238236200	43100	43100	43100	43100	12
570	20230619	091600	237719000	43000	43000	43100	43000	255
571	20230619	091500	226753700	43000	43000	43100	43000	221
572	20230619	091400	217229100	43000	42950	43000	42950	349
573	20230619	091300	202238300	42950	42900	42950	42850	61
574	20230619	091200	199621400	42900	42900	42900	42900	5
575	20230619	091100	199406900	42900	42900	42900	42900	282
576	20230619	091000	187309100	42900	42850	42900	42850	136
577	20230619	090900	181481200	42850	42950	42950	42850	200
578	20230619	090800	172904350	42950	42950	42950	42950	107
579	20230619	090700	168308700	42900	42900	43100	42900	180
580	20230619	090600	160580550	42850	42700	42900	42700	173
581	20230619	090500	153168900	42650	42750	42900	42600	1306
582	20230619	090400	97295100	42750	43000	43100	42750	1020
583	20230619	090300	53515650	43150	43200	43250	43050	607
584	20230619	090200	27300300	43200	43150	43200	43150	23
585	20230619	090100	26307250	43150	43200	43200	43050	303
586	20230619	090000	13234800	43200	43300	43300	43200	306