KissMeData/311690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201900	834930200	24400	24400	24400	24400	310
3	20230619	201800	834930200	24400	24400	24400	24400	0
4	20230619	201700	834930200	24400	24400	24400	24400	0
5	20230619	201600	834930200	24400	24400	24400	24400	0
6	20230619	201500	834930200	24400	24400	24400	24400	0
7	20230619	201400	834930200	24400	24400	24400	24400	0
8	20230619	201300	834930200	24400	24400	24400	24400	0
9	20230619	201200	834930200	24400	24400	24400	24400	0
10	20230619	201100	834930200	24400	24400	24400	24400	0
11	20230619	201000	834930200	24400	24400	24400	24400	0
12	20230619	200900	834930200	24400	24400	24400	24400	0
13	20230619	200800	834930200	24400	24400	24400	24400	0
14	20230619	200700	834930200	24400	24400	24400	24400	0
15	20230619	200600	834930200	24400	24400	24400	24400	0
16	20230619	200500	834930200	24400	24400	24400	24400	0
17	20230619	200400	834930200	24400	24400	24400	24400	0
18	20230619	200300	834930200	24400	24400	24400	24400	0
19	20230619	200200	834930200	24400	24400	24400	24400	0
20	20230619	200100	834930200	24400	24400	24400	24400	0
21	20230619	200000	834930200	24400	24400	24400	24400	0
22	20230619	195900	834930200	24400	24400	24400	24400	0
23	20230619	195800	834930200	24400	24400	24400	24400	0
24	20230619	195700	834930200	24400	24400	24400	24400	0
25	20230619	195600	834930200	24400	24400	24400	24400	0
26	20230619	195500	834930200	24400	24400	24400	24400	0
27	20230619	195400	834930200	24400	24400	24400	24400	0
28	20230619	195300	834930200	24400	24400	24400	24400	0
29	20230619	195200	834930200	24400	24400	24400	24400	0
30	20230619	195100	834930200	24400	24400	24400	24400	0
31	20230619	195000	834930200	24400	24400	24400	24400	0
32	20230619	194900	834930200	24400	24400	24400	24400	310
33	20230619	194800	834930200	24400	24400	24400	24400	0
34	20230619	194700	834930200	24400	24400	24400	24400	0
35	20230619	194600	834930200	24400	24400	24400	24400	0
36	20230619	194500	834930200	24400	24400	24400	24400	0
37	20230619	194400	834930200	24400	24400	24400	24400	0
38	20230619	194300	834930200	24400	24400	24400	24400	0
39	20230619	194200	834930200	24400	24400	24400	24400	0
40	20230619	194100	834930200	24400	24400	24400	24400	0
41	20230619	194000	834930200	24400	24400	24400	24400	0
42	20230619	193900	834930200	24400	24400	24400	24400	0
43	20230619	193800	834930200	24400	24400	24400	24400	0
44	20230619	193700	834930200	24400	24400	24400	24400	0
45	20230619	193600	834930200	24400	24400	24400	24400	0
46	20230619	193500	834930200	24400	24400	24400	24400	0
47	20230619	193400	834930200	24400	24400	24400	24400	0
48	20230619	193300	834930200	24400	24400	24400	24400	0
49	20230619	193200	834930200	24400	24400	24400	24400	0
50	20230619	193100	834930200	24400	24400	24400	24400	0
51	20230619	193000	834930200	24400	24400	24400	24400	0
52	20230619	192900	834930200	24400	24400	24400	24400	0
53	20230619	192800	834930200	24400	24400	24400	24400	0
54	20230619	192700	834930200	24400	24400	24400	24400	0
55	20230619	192600	834930200	24400	24400	24400	24400	0
56	20230619	192500	834930200	24400	24400	24400	24400	0
57	20230619	192400	834930200	24400	24400	24400	24400	0
58	20230619	192300	834930200	24400	24400	24400	24400	0
59	20230619	192200	834930200	24400	24400	24400	24400	0
60	20230619	192100	834930200	24400	24400	24400	24400	0
61	20230619	192000	834930200	24400	24400	24400	24400	0
62	20230619	191900	834930200	24400	24400	24400	24400	310
63	20230619	191800	834930200	24400	24400	24400	24400	0
64	20230619	191700	834930200	24400	24400	24400	24400	0
65	20230619	191600	834930200	24400	24400	24400	24400	0
66	20230619	191500	834930200	24400	24400	24400	24400	0
67	20230619	191400	834930200	24400	24400	24400	24400	0
68	20230619	191300	834930200	24400	24400	24400	24400	0
69	20230619	191200	834930200	24400	24400	24400	24400	0
70	20230619	191100	834930200	24400	24400	24400	24400	0
71	20230619	191000	834930200	24400	24400	24400	24400	0
72	20230619	190900	834930200	24400	24400	24400	24400	0
73	20230619	190800	834930200	24400	24400	24400	24400	0
74	20230619	190700	834930200	24400	24400	24400	24400	0
75	20230619	190600	834930200	24400	24400	24400	24400	0
76	20230619	190500	834930200	24400	24400	24400	24400	0
77	20230619	190400	834930200	24400	24400	24400	24400	0
78	20230619	190300	834930200	24400	24400	24400	24400	0
79	20230619	190200	834930200	24400	24400	24400	24400	0
80	20230619	190100	834930200	24400	24400	24400	24400	0
81	20230619	190000	834930200	24400	24400	24400	24400	0
82	20230619	185900	834930200	24400	24400	24400	24400	0
83	20230619	185800	834930200	24400	24400	24400	24400	0
84	20230619	185700	834930200	24400	24400	24400	24400	0
85	20230619	185600	834930200	24400	24400	24400	24400	0
86	20230619	185500	834930200	24400	24400	24400	24400	0
87	20230619	185400	834930200	24400	24400	24400	24400	0
88	20230619	185300	834930200	24400	24400	24400	24400	0
89	20230619	185200	834930200	24400	24400	24400	24400	0
90	20230619	185100	834930200	24400	24400	24400	24400	0
91	20230619	185000	834930200	24400	24400	24400	24400	0
92	20230619	184900	834930200	24400	24400	24400	24400	310
93	20230619	184800	834930200	24400	24400	24400	24400	0
94	20230619	184700	834930200	24400	24400	24400	24400	0
95	20230619	184600	834930200	24400	24400	24400	24400	0
96	20230619	184500	834930200	24400	24400	24400	24400	0
97	20230619	184400	834930200	24400	24400	24400	24400	0
98	20230619	184300	834930200	24400	24400	24400	24400	0
99	20230619	184200	834930200	24400	24400	24400	24400	0
100	20230619	184100	834930200	24400	24400	24400	24400	0
101	20230619	184000	834930200	24400	24400	24400	24400	0
102	20230619	183900	834930200	24400	24400	24400	24400	0
103	20230619	183800	834930200	24400	24400	24400	24400	0
104	20230619	183700	834930200	24400	24400	24400	24400	0
105	20230619	183600	834930200	24400	24400	24400	24400	0
106	20230619	183500	834930200	24400	24400	24400	24400	0
107	20230619	183400	834930200	24400	24400	24400	24400	0
108	20230619	183300	834930200	24400	24400	24400	24400	0
109	20230619	183200	834930200	24400	24400	24400	24400	0
110	20230619	183100	834930200	24400	24400	24400	24400	0
111	20230619	183000	834930200	24400	24400	24400	24400	0
112	20230619	182900	834930200	24400	24400	24400	24400	0
113	20230619	182800	834930200	24400	24400	24400	24400	0
114	20230619	182700	834930200	24400	24400	24400	24400	0
115	20230619	182600	834930200	24400	24400	24400	24400	0
116	20230619	182500	834930200	24400	24400	24400	24400	0
117	20230619	182400	834930200	24400	24400	24400	24400	0
118	20230619	182300	834930200	24400	24400	24400	24400	0
119	20230619	182200	834930200	24400	24400	24400	24400	0
120	20230619	182100	834930200	24400	24400	24400	24400	0
121	20230619	182000	834930200	24400	24400	24400	24400	0
122	20230619	181900	834930200	24400	24400	24400	24400	310
123	20230619	181800	834930200	24400	24400	24400	24400	0
124	20230619	181700	834930200	24400	24400	24400	24400	0
125	20230619	181600	834930200	24400	24400	24400	24400	0
126	20230619	181500	834930200	24400	24400	24400	24400	0
127	20230619	181400	834930200	24400	24400	24400	24400	0
128	20230619	181300	834930200	24400	24400	24400	24400	0
129	20230619	181200	834930200	24400	24400	24400	24400	0
130	20230619	181100	834930200	24400	24400	24400	24400	0
131	20230619	181000	834930200	24400	24400	24400	24400	0
132	20230619	180900	834930200	24400	24400	24400	24400	0
133	20230619	180800	834930200	24400	24400	24400	24400	0
134	20230619	180700	834930200	24400	24400	24400	24400	0
135	20230619	180600	834930200	24400	24400	24400	24400	0
136	20230619	180500	834930200	24400	24400	24400	24400	0
137	20230619	180400	834930200	24400	24400	24400	24400	0
138	20230619	180300	834930200	24400	24400	24400	24400	0
139	20230619	180200	834930200	24400	24400	24400	24400	0
140	20230619	180100	834930200	24400	24400	24400	24400	0
141	20230619	180000	834930200	24400	24400	24400	24400	0
142	20230619	175900	834930200	24400	24400	24400	24400	0
143	20230619	175800	834930200	24400	24400	24400	24400	0
144	20230619	175700	834930200	24400	24400	24400	24400	0
145	20230619	175600	834930200	24400	24400	24400	24400	0
146	20230619	175500	834930200	24400	24400	24400	24400	0
147	20230619	175400	834930200	24400	24400	24400	24400	0
148	20230619	175300	834930200	24400	24400	24400	24400	0
149	20230619	175200	834930200	24400	24400	24400	24400	0
150	20230619	175100	834930200	24400	24400	24400	24400	0
151	20230619	175000	834930200	24400	24400	24400	24400	0
152	20230619	174900	834930200	24400	24400	24400	24400	310
153	20230619	174800	834930200	24400	24400	24400	24400	0
154	20230619	174700	834930200	24400	24400	24400	24400	0
155	20230619	174600	834930200	24400	24400	24400	24400	0
156	20230619	174500	834930200	24400	24400	24400	24400	0
157	20230619	174400	834930200	24400	24400	24400	24400	0
158	20230619	174300	834930200	24400	24400	24400	24400	0
159	20230619	174200	834930200	24400	24400	24400	24400	0
160	20230619	174100	834930200	24400	24400	24400	24400	0
161	20230619	174000	834930200	24400	24400	24400	24400	0
162	20230619	173900	834930200	24400	24400	24400	24400	0
163	20230619	173800	834930200	24400	24400	24400	24400	0
164	20230619	173700	834930200	24400	24400	24400	24400	0
165	20230619	173600	834930200	24400	24400	24400	24400	0
166	20230619	173500	834930200	24400	24400	24400	24400	0
167	20230619	173400	834930200	24400	24400	24400	24400	0
168	20230619	173300	834930200	24400	24400	24400	24400	0
169	20230619	173200	834930200	24400	24400	24400	24400	0
170	20230619	173100	834930200	24400	24400	24400	24400	0
171	20230619	173000	834930200	24400	24400	24400	24400	0
172	20230619	172900	834930200	24400	24400	24400	24400	0
173	20230619	172800	834930200	24400	24400	24400	24400	0
174	20230619	172700	834930200	24400	24400	24400	24400	0
175	20230619	172600	834930200	24400	24400	24400	24400	0
176	20230619	172500	834930200	24400	24400	24400	24400	0
177	20230619	172400	834930200	24400	24400	24400	24400	0
178	20230619	172300	834930200	24400	24400	24400	24400	0
179	20230619	172200	834930200	24400	24400	24400	24400	0
180	20230619	172100	834930200	24400	24400	24400	24400	0
181	20230619	172000	834930200	24400	24400	24400	24400	0
182	20230619	171900	834930200	24400	24400	24400	24400	310
183	20230619	171800	834930200	24400	24400	24400	24400	0
184	20230619	171700	834930200	24400	24400	24400	24400	0
185	20230619	171600	834930200	24400	24400	24400	24400	0
186	20230619	171500	834930200	24400	24400	24400	24400	0
187	20230619	171400	834930200	24400	24400	24400	24400	0
188	20230619	171300	834930200	24400	24400	24400	24400	0
189	20230619	171200	834930200	24400	24400	24400	24400	0
190	20230619	171100	834930200	24400	24400	24400	24400	0
191	20230619	171000	834930200	24400	24400	24400	24400	0
192	20230619	170900	834930200	24400	24400	24400	24400	0
193	20230619	170800	834930200	24400	24400	24400	24400	0
194	20230619	170700	834930200	24400	24400	24400	24400	0
195	20230619	170600	834930200	24400	24400	24400	24400	0
196	20230619	170500	834930200	24400	24400	24400	24400	0
197	20230619	170400	834930200	24400	24400	24400	24400	0
198	20230619	170300	834930200	24400	24400	24400	24400	0
199	20230619	170200	834930200	24400	24400	24400	24400	0
200	20230619	170100	834930200	24400	24400	24400	24400	0
201	20230619	170000	834930200	24400	24400	24400	24400	0
202	20230619	165900	834930200	24400	24400	24400	24400	0
203	20230619	165800	834930200	24400	24400	24400	24400	0
204	20230619	165700	834930200	24400	24400	24400	24400	0
205	20230619	165600	834930200	24400	24400	24400	24400	0
206	20230619	165500	834930200	24400	24400	24400	24400	0
207	20230619	165400	834930200	24400	24400	24400	24400	0
208	20230619	165300	834930200	24400	24400	24400	24400	0
209	20230619	165200	834930200	24400	24400	24400	24400	0
210	20230619	165100	834930200	24400	24400	24400	24400	0
211	20230619	165000	834930200	24400	24400	24400	24400	0
212	20230619	164900	834930200	24400	24400	24400	24400	310
213	20230619	164800	834930200	24400	24400	24400	24400	0
214	20230619	164700	834930200	24400	24400	24400	24400	0
215	20230619	164600	834930200	24400	24400	24400	24400	0
216	20230619	164500	834930200	24400	24400	24400	24400	0
217	20230619	164400	834930200	24400	24400	24400	24400	0
218	20230619	164300	834930200	24400	24400	24400	24400	0
219	20230619	164200	834930200	24400	24400	24400	24400	0
220	20230619	164100	834930200	24400	24400	24400	24400	0
221	20230619	164000	834930200	24400	24400	24400	24400	0
222	20230619	163900	834930200	24400	24400	24400	24400	0
223	20230619	163800	834930200	24400	24400	24400	24400	0
224	20230619	163700	834930200	24400	24400	24400	24400	0
225	20230619	163600	834930200	24400	24400	24400	24400	0
226	20230619	163500	834930200	24400	24400	24400	24400	0
227	20230619	163400	834930200	24400	24400	24400	24400	0
228	20230619	163300	834930200	24400	24400	24400	24400	0
229	20230619	163200	834930200	24400	24400	24400	24400	0
230	20230619	163100	834930200	24400	24400	24400	24400	0
231	20230619	163000	834930200	24400	24400	24400	24400	0
232	20230619	162900	834930200	24400	24400	24400	24400	0
233	20230619	162800	834930200	24400	24400	24400	24400	0
234	20230619	162700	834930200	24400	24400	24400	24400	0
235	20230619	162600	834930200	24400	24400	24400	24400	0
236	20230619	162500	834930200	24400	24400	24400	24400	0
237	20230619	162400	834930200	24400	24400	24400	24400	0
238	20230619	162300	834930200	24400	24400	24400	24400	0
239	20230619	162200	834930200	24400	24400	24400	24400	0
240	20230619	162100	834930200	24400	24400	24400	24400	0
241	20230619	162000	834930200	24400	24400	24400	24400	0
242	20230619	161900	834930200	24400	24400	24400	24400	310
243	20230619	161800	834930200	24400	24400	24400	24400	0
244	20230619	161700	834930200	24400	24400	24400	24400	0
245	20230619	161600	834930200	24400	24400	24400	24400	0
246	20230619	161500	834930200	24400	24400	24400	24400	0
247	20230619	161400	834930200	24400	24400	24400	24400	0
248	20230619	161300	834930200	24400	24400	24400	24400	0
249	20230619	161200	834930200	24400	24400	24400	24400	0
250	20230619	161100	834930200	24400	24400	24400	24400	0
251	20230619	161000	834930200	24400	24400	24400	24400	0
252	20230619	160900	834930200	24400	24400	24400	24400	0
253	20230619	160800	834930200	24400	24400	24400	24400	0
254	20230619	160700	834930200	24400	24400	24400	24400	0
255	20230619	160600	834930200	24400	24400	24400	24400	0
256	20230619	160500	834930200	24400	24400	24400	24400	0
257	20230619	160400	834930200	24400	24400	24400	24400	0
258	20230619	160300	834930200	24400	24400	24400	24400	0
259	20230619	160200	834930200	24400	24400	24400	24400	0
260	20230619	160100	834930200	24400	24400	24400	24400	0
261	20230619	160000	834930200	24400	24400	24400	24400	0
262	20230619	155900	834930200	24400	24400	24400	24400	0
263	20230619	155800	834930200	24400	24400	24400	24400	0
264	20230619	155700	834930200	24400	24400	24400	24400	0
265	20230619	155600	834930200	24400	24400	24400	24400	0
266	20230619	155500	834930200	24400	24400	24400	24400	0
267	20230619	155400	834930200	24400	24400	24400	24400	0
268	20230619	155300	834930200	24400	24400	24400	24400	0
269	20230619	155200	834930200	24400	24400	24400	24400	0
270	20230619	155100	834930200	24400	24400	24400	24400	0
271	20230619	155000	834930200	24400	24400	24400	24400	0
272	20230619	154900	834930200	24400	24400	24400	24400	310
273	20230619	154800	834930200	24400	24400	24400	24400	0
274	20230619	154700	834930200	24400	24400	24400	24400	0
275	20230619	154600	834930200	24400	24400	24400	24400	0
276	20230619	154500	834930200	24400	24400	24400	24400	0
277	20230619	154400	834930200	24400	24400	24400	24400	0
278	20230619	154300	834930200	24400	24400	24400	24400	0
279	20230619	154200	834930200	24400	24400	24400	24400	0
280	20230619	154100	834930200	24400	24400	24400	24400	0
281	20230619	154000	834930200	24400	24400	24400	24400	0
282	20230619	153900	834930200	24400	24400	24400	24400	0
283	20230619	153800	834930200	24400	24400	24400	24400	0
284	20230619	153700	834930200	24400	24400	24400	24400	0
285	20230619	153600	834930200	24400	24400	24400	24400	0
286	20230619	153500	834930200	24400	24400	24400	24400	0
287	20230619	153400	834930200	24400	24400	24400	24400	0
288	20230619	153300	834930200	24400	24400	24400	24400	0
289	20230619	153200	834930200	24400	24400	24400	24400	0
290	20230619	153100	834930200	24400	24400	24400	24400	0
291	20230619	153000	834930200	24400	24400	24400	24400	310
292	20230619	152900	827366200	24500	24500	24500	24500	0
293	20230619	152800	827366200	24500	24500	24500	24500	0
294	20230619	152700	827366200	24500	24500	24500	24500	0
295	20230619	152600	827366200	24500	24500	24500	24500	0
296	20230619	152500	827366200	24500	24500	24500	24500	0
297	20230619	152400	827366200	24500	24500	24500	24500	0
298	20230619	152300	827366200	24500	24500	24500	24500	0
299	20230619	152200	827366200	24500	24500	24500	24500	0
300	20230619	152100	827366200	24500	24500	24500	24500	0
301	20230619	152000	827366200	24500	24500	24500	24500	0
302	20230619	151900	827366200	24500	24500	24500	24500	1
303	20230619	151800	827341700	24400	24500	24500	24400	6
304	20230619	151700	827195000	24400	24450	24450	24400	94
305	20230619	151600	824896950	24400	24450	24450	24400	12
306	20230619	151500	824603600	24400	24400	24400	24400	80
307	20230619	151400	822651600	24400	24400	24400	24400	5
308	20230619	151300	822529600	24400	24400	24400	24400	3
309	20230619	151200	822456400	24350	24350	24350	24350	0
310	20230619	151100	822456400	24350	24400	24400	24350	11
311	20230619	151000	822188050	24350	24350	24350	24350	0
312	20230619	150900	822188050	24350	24400	24400	24350	77
313	20230619	150800	820312850	24400	24400	24400	24400	53
314	20230619	150700	819019650	24350	24350	24350	24350	0
315	20230619	150600	819019650	24350	24400	24400	24350	12
316	20230619	150500	818727150	24400	24400	24400	24400	5
317	20230619	150400	818605150	24400	24400	24400	24400	4
318	20230619	150300	818507550	24400	24400	24400	24400	0
319	20230619	150200	818507550	24400	24400	24400	24400	0
320	20230619	150100	818507550	24400	24400	24400	24400	11
321	20230619	150000	818239150	24400	24400	24400	24400	4
322	20230619	145900	818141550	24400	24400	24400	24400	21
323	20230619	145800	817629150	24400	24400	24400	24400	70
324	20230619	145700	815921150	24350	24350	24350	24350	3
325	20230619	145600	815848100	24350	24350	24350	24350	3
326	20230619	145500	815775050	24350	24350	24350	24350	0
327	20230619	145400	815775050	24350	24350	24350	24350	0
328	20230619	145300	815775050	24350	24350	24350	24350	15
329	20230619	145200	815409800	24350	24350	24350	24350	53
330	20230619	145100	814119250	24350	24350	24350	24350	0
331	20230619	145000	814119250	24350	24350	24350	24350	2
332	20230619	144900	814070550	24350	24350	24350	24350	14
333	20230619	144800	813729650	24350	24350	24350	24350	12
334	20230619	144700	813437450	24350	24350	24350	24350	54
335	20230619	144600	812122550	24400	24400	24400	24400	1
336	20230619	144500	812098150	24300	24300	24300	24300	0
337	20230619	144400	812098150	24300	24300	24300	24300	7
338	20230619	144300	811928050	24300	24300	24300	24300	1
339	20230619	144200	811903750	24400	24400	24400	24400	6
340	20230619	144100	811757350	24400	24400	24400	24400	6
341	20230619	144000	811610950	24400	24400	24400	24350	29
342	20230619	143900	810903400	24400	24400	24400	24400	1
343	20230619	143800	810879000	24200	24300	24300	24200	250
344	20230619	143700	804821250	24400	24400	24400	24400	1
345	20230619	143600	804796850	24350	24350	24350	24350	1
346	20230619	143500	804772500	24250	24250	24250	24250	0
347	20230619	143400	804772500	24250	24350	24400	24250	141
348	20230619	143300	801339450	24350	24350	24350	24350	100
349	20230619	143200	798904450	24350	24350	24350	24350	0
350	20230619	143100	798904450	24350	24300	24350	24300	47
351	20230619	143000	797762300	24300	24300	24300	24300	0
352	20230619	142900	797762300	24300	24300	24300	24300	0
353	20230619	142800	797762300	24300	24250	24300	24200	576
354	20230619	142700	783795050	24300	24300	24300	24300	85
355	20230619	142600	781729550	24350	24400	24400	24250	552
356	20230619	142500	768337750	24350	24350	24350	24350	11
357	20230619	142400	768069900	24400	24350	24400	24350	3
358	20230619	142300	767996800	24350	24300	24350	24300	220
359	20230619	142200	762649800	24350	24350	24350	24350	1
360	20230619	142100	762625450	24300	24300	24300	24300	1
361	20230619	142000	762601150	24300	24300	24300	24300	100
362	20230619	141900	760171150	24400	24350	24400	24350	6
363	20230619	141800	760025000	24350	24350	24350	24350	74
364	20230619	141700	758223100	24400	24350	24400	24350	300
365	20230619	141600	750915050	24350	24250	24350	24250	37
366	20230619	141500	750017300	24250	24250	24250	24250	5
367	20230619	141400	749896050	24250	24250	24250	24250	0
368	20230619	141300	749896050	24250	24200	24250	24200	24
369	20230619	141200	749314350	24200	24250	24250	24200	101
370	20230619	141100	746865700	24250	24200	24250	24200	51
371	20230619	141000	745631450	24200	24150	24200	24000	535
372	20230619	140900	732702950	24100	24300	24300	23500	5206
373	20230619	140800	608018850	24350	24350	24350	24350	4
374	20230619	140700	607921450	24350	24300	24350	24300	4
375	20230619	140600	607824150	24300	24300	24300	24300	1
376	20230619	140500	607799850	24300	24300	24300	24300	2
377	20230619	140400	607751250	24300	24300	24300	24300	0
378	20230619	140300	607751250	24300	24300	24300	24300	0
379	20230619	140200	607751250	24300	24200	24300	24200	88
380	20230619	140100	605612950	24150	24200	24250	24150	511
381	20230619	140000	593258900	24200	24250	24250	24200	285
382	20230619	135900	586360500	24250	24350	24350	24250	397
383	20230619	135800	576728250	24350	24300	24350	24250	363
384	20230619	135700	567912200	24300	24300	24300	24300	20
385	20230619	135600	567426200	24300	24350	24350	24300	50
386	20230619	135500	566210900	24350	24350	24350	24350	3
387	20230619	135400	566137850	24400	24400	24400	24400	16
388	20230619	135300	565747450	24400	24400	24400	24400	10
389	20230619	135200	565503450	24350	24350	24350	24350	133
390	20230619	135100	562264900	24350	24350	24350	24350	0
391	20230619	135000	562264900	24350	24350	24350	24350	41
392	20230619	134900	561266550	24350	24350	24350	24350	0
393	20230619	134800	561266550	24350	24350	24350	24350	2
394	20230619	134700	561217850	24400	24400	24400	24400	0
395	20230619	134600	561217850	24400	24400	24400	24400	38
396	20230619	134500	560290650	24400	24400	24400	24400	0
397	20230619	134400	560290650	24400	24350	24400	24350	10
398	20230619	134300	560047100	24350	24350	24350	24350	304
399	20230619	134200	552644700	24300	24300	24350	24300	71
400	20230619	134100	550918900	24350	24350	24350	24350	374
401	20230619	134000	541812000	24400	24400	24400	24400	0
402	20230619	133900	541812000	24400	24400	24400	24400	2
403	20230619	133800	541763200	24400	24400	24400	24400	1
404	20230619	133700	541738800	24400	24400	24400	24400	8
405	20230619	133600	541543600	24400	24400	24400	24400	105
406	20230619	133500	538981600	24400	24450	24450	24400	142
407	20230619	133400	535510000	24450	24450	24500	24450	13
408	20230619	133300	535191600	24500	24500	24500	24500	50
409	20230619	133200	533966600	24500	24500	24500	24500	0
410	20230619	133100	533966600	24500	24500	24500	24500	0
411	20230619	133000	533966600	24500	24450	24500	24400	80
412	20230619	132900	532008950	24450	24450	24450	24450	4
413	20230619	132800	531911150	24450	24450	24450	24450	1
414	20230619	132700	531886700	24450	24450	24450	24450	0
415	20230619	132600	531886700	24450	24450	24450	24450	3
416	20230619	132500	531813350	24450	24450	24450	24450	21
417	20230619	132400	531299900	24450	24500	24500	24450	81
418	20230619	132300	529319350	24500	24500	24500	24500	189
419	20230619	132200	524688850	24500	24500	24500	24500	15
420	20230619	132100	524321350	24500	24450	24500	24450	144
421	20230619	132000	520800250	24450	24450	24450	24450	20
422	20230619	131900	520311250	24450	24450	24450	24450	11
423	20230619	131800	520042300	24450	24450	24450	24450	6
424	20230619	131700	519895600	24450	24450	24450	24450	179
425	20230619	131600	515519050	24500	24500	24500	24450	42
426	20230619	131500	514490100	24500	24500	24500	24500	216
427	20230619	131400	509198100	24500	24500	24500	24500	50
428	20230619	131300	507973100	24500	24500	24500	24500	6
429	20230619	131200	507826100	24500	24600	24600	24500	2
430	20230619	131100	507777000	24600	24600	24600	24600	0
431	20230619	131000	507777000	24600	24600	24600	24600	0
432	20230619	130900	507777000	24600	24450	24600	24450	7
433	20230619	130800	507605450	24500	24550	24550	24500	2
434	20230619	130700	507556400	24450	24600	24600	24450	31
435	20230619	130600	506797050	24600	24600	24600	24600	50
436	20230619	130500	505567050	24550	24550	24550	24550	3
437	20230619	130400	505493400	24600	24550	24600	24550	11
438	20230619	130300	505223300	24550	24600	24600	24550	3
439	20230619	130200	505149550	24600	24550	24600	24550	40
440	20230619	130100	504167000	24500	24500	24550	24500	54
441	20230619	130000	502843950	24500	24550	24600	24500	35
442	20230619	125900	501984950	24600	24600	24600	24600	1
443	20230619	125800	501960350	24650	24900	24900	23850	5180
444	20230619	125700	374639100	25000	25000	25000	25000	1
445	20230619	125600	374614100	25000	25000	25000	25000	1
446	20230619	125500	374589100	24900	24900	24900	24900	0
447	20230619	125400	374589100	24900	24900	24900	24900	0
448	20230619	125300	374589100	24900	24900	24900	24900	0
449	20230619	125200	374589100	24900	24900	24900	24900	10
450	20230619	125100	374340100	24900	24900	24900	24900	0
451	20230619	125000	374340100	24900	24900	24900	24900	0
452	20230619	124900	374340100	24900	24900	24900	24900	0
453	20230619	124800	374340100	24900	24900	24900	24900	0
454	20230619	124700	374340100	24900	24900	24900	24900	0
455	20230619	124600	374340100	24900	24900	24900	24900	138
456	20230619	124500	370903900	24900	24850	24900	24850	22
457	20230619	124400	370357100	24900	24900	24900	24900	1
458	20230619	124300	370332200	24900	24900	24900	24900	0
459	20230619	124200	370332200	24900	24900	24900	24900	0
460	20230619	124100	370332200	24900	24900	24900	24900	0
461	20230619	124000	370332200	24900	24900	24900	24900	0
462	20230619	123900	370332200	24900	24900	24900	24900	1
463	20230619	123800	370307300	24850	24850	24850	24850	20
464	20230619	123700	369810300	24900	24900	24900	24900	1
465	20230619	123600	369785400	24900	24900	24900	24900	0
466	20230619	123500	369785400	24900	24900	24900	24900	0
467	20230619	123400	369785400	24900	24900	24900	24900	0
468	20230619	123300	369785400	24900	24900	24900	24900	70
469	20230619	123200	368042400	24900	24900	24900	24900	0
470	20230619	123100	368042400	24900	24900	24900	24900	3
471	20230619	123000	367967700	24900	24900	24900	24900	0
472	20230619	122900	367967700	24900	24900	24900	24900	0
473	20230619	122800	367967700	24900	24900	24900	24900	1
474	20230619	122700	367942800	24900	24900	24900	24900	60
475	20230619	122600	366448800	24900	24900	24900	24900	0
476	20230619	122500	366448800	24900	24900	24900	24900	0
477	20230619	122400	366448800	24900	24900	24900	24900	1
478	20230619	122300	366423900	24900	24900	24900	24900	23
479	20230619	122200	365851200	24900	24900	24900	24900	0
480	20230619	122100	365851200	24900	24900	24900	24900	0
481	20230619	122000	365851200	24900	24900	24900	24900	0
482	20230619	121900	365851200	24900	24900	24900	24900	0
483	20230619	121800	365851200	24900	24900	24900	24900	0
484	20230619	121700	365851200	24900	24900	24900	24900	5
485	20230619	121600	365726700	24900	24900	24900	24900	0
486	20230619	121500	365726700	24900	25000	25000	24900	2
487	20230619	121400	365676800	24900	24900	24900	24900	2
488	20230619	121300	365627000	24900	24900	24900	24900	5
489	20230619	121200	365502500	24900	24900	24900	24900	0
490	20230619	121100	365502500	24900	24900	24900	24900	0
491	20230619	121000	365502500	24900	24900	24900	24900	20
492	20230619	120900	365004500	24900	24900	24900	24900	0
493	20230619	120800	365004500	24900	24900	24900	24900	0
494	20230619	120700	365004500	24900	24850	24900	24850	31
495	20230619	120600	364234100	24900	24900	24900	24900	0
496	20230619	120500	364234100	24900	24900	24900	24900	1
497	20230619	120400	364209200	24900	24900	24900	24900	5
498	20230619	120300	364084700	24900	24850	24900	24850	301
499	20230619	120200	356604800	24900	24900	24900	24900	0
500	20230619	120100	356604800	24900	24900	24900	24900	0
501	20230619	120000	356604800	24900	24900	24900	24900	2
502	20230619	115900	356555000	24900	24900	24900	24900	0
503	20230619	115800	356555000	24900	24900	24900	24900	20
504	20230619	115700	356057000	24950	24950	24950	24950	0
505	20230619	115600	356057000	24950	24950	24950	24950	0
506	20230619	115500	356057000	24950	24950	24950	24950	1
507	20230619	115400	356032050	24950	24950	24950	24950	4
508	20230619	115300	355932250	24850	24900	24900	24850	54
509	20230619	115200	354590200	24950	24950	24950	24950	1
510	20230619	115100	354565250	24950	24950	24950	24950	0
511	20230619	115000	354565250	24950	24950	24950	24950	0
512	20230619	114900	354565250	24950	24950	24950	24950	2
513	20230619	114800	354515350	24900	24900	24900	24850	504
514	20230619	114700	341990550	24900	24950	24950	24900	221
515	20230619	114600	336487600	24950	24950	24950	24950	1
516	20230619	114500	336462650	24950	24950	24950	24950	33
517	20230619	114400	335639300	24950	24950	24950	24950	0
518	20230619	114300	335639300	24950	24950	24950	24950	78
519	20230619	114200	333693200	25000	25000	25000	25000	0
520	20230619	114100	333693200	25000	25000	25000	25000	1
521	20230619	114000	333668200	25000	25000	25000	25000	0
522	20230619	113900	333668200	25000	24950	25000	24950	7
523	20230619	113800	333493450	24950	25000	25000	24950	6
524	20230619	113700	333343550	24950	25000	25000	24950	66
525	20230619	113600	331693600	25000	25000	25000	25000	10
526	20230619	113500	331443600	25000	25000	25000	25000	0
527	20230619	113400	331443600	25000	25000	25000	25000	12
528	20230619	113300	331143600	25000	25000	25000	25000	0
529	20230619	113200	331143600	25000	25000	25000	25000	0
530	20230619	113100	331143600	25000	25000	25000	25000	0
531	20230619	113000	331143600	25000	25000	25000	25000	0
532	20230619	112900	331143600	25000	25000	25000	25000	370
533	20230619	112800	321893600	25000	25000	25000	25000	18
534	20230619	112700	321443600	25000	25000	25000	25000	20
535	20230619	112600	320943600	25000	25000	25000	25000	0
536	20230619	112500	320943600	25000	25000	25000	25000	20
537	20230619	112400	320443600	25050	25000	25050	25000	10
538	20230619	112300	320193150	25000	25000	25000	25000	0
539	20230619	112200	320193150	25000	25000	25000	25000	0
540	20230619	112100	320193150	25000	25000	25000	25000	1
541	20230619	112000	320168150	24900	25000	25000	24900	1000
542	20230619	111900	295242000	25000	25000	25000	25000	0
543	20230619	111800	295242000	25000	25000	25000	25000	23
544	20230619	111700	294667000	25000	25050	25050	25000	105
545	20230619	111600	292037000	25050	25050	25050	25050	1
546	20230619	111500	292011950	25000	25000	25000	25000	0
547	20230619	111400	292011950	25000	25000	25000	25000	0
548	20230619	111300	292011950	25000	25000	25000	25000	0
549	20230619	111200	292011950	25000	25000	25000	25000	0
550	20230619	111100	292011950	25000	25000	25000	25000	0
551	20230619	111000	292011950	25000	25000	25000	25000	9
552	20230619	110900	291786950	25000	25000	25000	25000	7
553	20230619	110800	291611950	25050	25050	25050	25050	0
554	20230619	110700	291611950	25050	25050	25050	25050	8
555	20230619	110600	291411550	25100	25100	25100	25100	1
556	20230619	110500	291386450	25100	25100	25100	25100	0
557	20230619	110400	291386450	25100	25100	25100	25100	0
558	20230619	110300	291386450	25100	25100	25100	25100	2
559	20230619	110200	291336250	25100	25100	25100	25100	1
560	20230619	110100	291311150	25100	25100	25100	25100	0
561	20230619	110000	291311150	25100	25100	25100	25100	6
562	20230619	105900	291160550	25100	25100	25100	25100	1
563	20230619	105800	291135450	25050	25050	25050	25050	50
564	20230619	105700	289882950	25150	25150	25150	25150	1
565	20230619	105600	289857800	25150	25150	25150	25150	1
566	20230619	105500	289832650	25150	25100	25150	25100	52
567	20230619	105400	288527400	25100	25100	25100	25100	1
568	20230619	105300	288502300	25100	25050	25100	25050	2
569	20230619	105200	288452150	25100	25050	25100	25050	200
570	20230619	105100	283432800	25050	25050	25050	25050	1
571	20230619	105000	283407750	25050	25050	25050	25050	2
572	20230619	104900	283357650	25050	25050	25050	25050	4
573	20230619	104800	283257450	25050	25000	25050	25000	220
574	20230619	104700	277757400	25000	25000	25000	25000	100
575	20230619	104600	275257400	25000	25000	25000	25000	0
576	20230619	104500	275257400	25000	25000	25000	25000	1
577	20230619	104400	275232400	25000	25000	25000	25000	0
578	20230619	104300	275232400	25000	24950	25000	24950	114
579	20230619	104200	272383750	24950	24950	24950	24950	0
580	20230619	104100	272383750	24950	24950	24950	24950	0
581	20230619	104000	272383750	24950	24950	24950	24950	1
582	20230619	103900	272358800	24950	24950	24950	24950	0
583	20230619	103800	272358800	24950	24950	24950	24950	0
584	20230619	103700	272358800	24950	24950	24950	24950	0
585	20230619	103600	272358800	24950	24950	24950	24950	0
586	20230619	103500	272358800	24950	24950	24950	24950	0
587	20230619	103400	272358800	24950	24950	24950	24950	1
588	20230619	103300	272333850	24950	25000	25000	24950	218
589	20230619	103200	266894700	25050	25050	25050	25050	0
590	20230619	103100	266894700	25050	25050	25050	25050	0
591	20230619	103000	266894700	25050	25000	25050	25000	333
592	20230619	102900	258569400	25050	25050	25050	25050	0
593	20230619	102800	258569400	25050	25050	25050	25050	2
594	20230619	102700	258519300	25050	25050	25050	25050	3
595	20230619	102600	258444150	25050	25050	25050	25000	27
596	20230619	102500	257768400	25050	25050	25050	25050	3
597	20230619	102400	257693250	25050	25050	25050	25050	0
598	20230619	102300	257693250	25050	25050	25050	25050	2
599	20230619	102200	257643150	25050	25050	25050	25050	0
600	20230619	102100	257643150	25050	25050	25050	25050	0
601	20230619	102000	257643150	25050	25150	25150	25050	26
602	20230619	101900	256991750	25100	25100	25100	25100	0
603	20230619	101800	256991750	25100	25100	25100	25100	0
604	20230619	101700	256991750	25100	25100	25100	25100	396
605	20230619	101600	247052150	25100	25100	25100	25100	91
606	20230619	101500	244768050	25200	25200	25200	25200	0
607	20230619	101400	244768050	25200	25200	25200	25200	1
608	20230619	101300	244742850	25200	25200	25200	25200	0
609	20230619	101200	244742850	25200	25200	25200	25200	2
610	20230619	101100	244692450	25100	25100	25100	25100	0
611	20230619	101000	244692450	25100	25100	25100	25100	0
612	20230619	100900	244692450	25100	25100	25100	25100	624
613	20230619	100800	229030050	25000	25000	25000	25000	1
614	20230619	100700	229005050	25000	25000	25000	25000	0
615	20230619	100600	229005050	25000	25000	25000	25000	0
616	20230619	100500	229005050	25000	25000	25000	25000	40
617	20230619	100400	228005050	25100	25100	25100	25100	0
618	20230619	100300	228005050	25100	25100	25100	25100	0
619	20230619	100200	228005050	25100	25100	25100	25100	21
620	20230619	100100	227477950	25100	25100	25100	25100	0
621	20230619	100000	227477950	25100	25100	25100	25100	1
622	20230619	095900	227452850	25050	25050	25050	25050	1
623	20230619	095800	227427800	25000	25000	25000	25000	2242
624	20230619	095700	171377800	24950	24900	24950	24900	473
625	20230619	095600	159579750	24900	24900	24900	24900	1
626	20230619	095500	159554850	24900	24900	24900	24900	44
627	20230619	095400	158459250	24900	24950	24950	24900	72
628	20230619	095300	156665950	24950	24950	24950	24950	3
629	20230619	095200	156591100	24950	24950	24950	24950	23
630	20230619	095100	156017250	24950	24950	24950	24950	11
631	20230619	095000	155742800	24950	24950	24950	24950	2
632	20230619	094900	155692900	24950	24850	24950	24800	620
633	20230619	094800	140313850	24950	25000	25000	24800	32
634	20230619	094700	139518650	24800	24800	24800	24800	0
635	20230619	094600	139518650	24800	24800	24800	24800	0
636	20230619	094500	139518650	24800	24950	24950	24800	385
637	20230619	094400	129940100	24950	24950	24950	24950	8
638	20230619	094300	129740500	24950	24950	24950	24950	32
639	20230619	094200	128942100	24950	24950	24950	24950	0
640	20230619	094100	128942100	24950	24950	24950	24950	15
641	20230619	094000	128567850	24900	24900	24900	24900	40
642	20230619	093900	127571850	24900	24900	24900	24900	110
643	20230619	093800	124832850	24900	24900	24900	24900	155
644	20230619	093700	120973350	24800	25150	25150	24800	1976
645	20230619	093600	71602900	25100	25150	25150	25100	267
646	20230619	093500	64896700	25150	25150	25150	25150	0
647	20230619	093400	64896700	25150	25200	25200	25150	40
648	20230619	093300	63889200	25250	25250	25250	25250	3
649	20230619	093200	63813450	25200	25200	25200	25200	0
650	20230619	093100	63813450	25200	25200	25200	25200	28
651	20230619	093000	63107850	25200	25200	25200	25200	1
652	20230619	092900	63082650	25200	25200	25200	25200	1
653	20230619	092800	63057450	25200	25200	25200	25200	2
654	20230619	092700	63007050	25200	25200	25200	25200	1
655	20230619	092600	62981850	25200	25200	25200	25200	2
656	20230619	092500	62931450	25100	25200	25200	25100	770
657	20230619	092400	43562550	25250	25250	25250	25250	0
658	20230619	092300	43562550	25250	25250	25250	25250	3
659	20230619	092200	43486800	25200	25200	25200	25200	10
660	20230619	092100	43234800	25200	25250	25250	25200	57
661	20230619	092000	41798050	25250	25300	25300	25250	26
662	20230619	091900	41141500	25300	25300	25300	25300	101
663	20230619	091800	38586200	25300	25300	25300	25300	2
664	20230619	091700	38535600	25350	25350	25350	25350	1
665	20230619	091600	38510250	25400	25400	25400	25400	5
666	20230619	091500	38383250	25450	25450	25450	25450	0
667	20230619	091400	38383250	25450	25450	25450	25450	8
668	20230619	091300	38179650	25300	25300	25300	25300	312
669	20230619	091200	30286050	25300	25350	25350	25300	133
670	20230619	091100	26916150	25350	25350	25350	25350	1
671	20230619	091000	26890800	25300	25400	25400	25300	45
672	20230619	090900	25751600	25400	25350	25400	25350	3
673	20230619	090800	25675500	25350	25350	25350	25350	1
674	20230619	090700	25650150	25350	25350	25350	25350	3
675	20230619	090600	25574100	25300	25350	25350	25300	260
676	20230619	090500	18989300	25350	25350	25350	25350	0
677	20230619	090400	18989300	25350	25450	25450	25350	101
678	20230619	090300	16428850	25350	25450	25450	25350	158
679	20230619	090200	12410750	25450	25750	25750	25450	55
680	20230619	090100	11009900	25500	25550	25550	25500	49
681	20230619	090000	9759400	25900	25900	25900	25650	378