KissMeData/031440/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205500	585074050	43800	43800	43800	43800	77
3	20230615	205400	585074050	43800	43800	43800	43800	0
4	20230615	205300	585074050	43800	43800	43800	43800	0
5	20230615	205200	585074050	43800	43800	43800	43800	0
6	20230615	205100	585074050	43800	43800	43800	43800	0
7	20230615	205000	585074050	43800	43800	43800	43800	0
8	20230615	204900	585074050	43800	43800	43800	43800	0
9	20230615	204800	585074050	43800	43800	43800	43800	0
10	20230615	204700	585074050	43800	43800	43800	43800	0
11	20230615	204600	585074050	43800	43800	43800	43800	0
12	20230615	204500	585074050	43800	43800	43800	43800	0
13	20230615	204400	585074050	43800	43800	43800	43800	0
14	20230615	204300	585074050	43800	43800	43800	43800	0
15	20230615	204200	585074050	43800	43800	43800	43800	0
16	20230615	204100	585074050	43800	43800	43800	43800	0
17	20230615	204000	585074050	43800	43800	43800	43800	0
18	20230615	203900	585074050	43800	43800	43800	43800	0
19	20230615	203800	585074050	43800	43800	43800	43800	0
20	20230615	203700	585074050	43800	43800	43800	43800	0
21	20230615	203600	585074050	43800	43800	43800	43800	0
22	20230615	203500	585074050	43800	43800	43800	43800	0
23	20230615	203400	585074050	43800	43800	43800	43800	0
24	20230615	203300	585074050	43800	43800	43800	43800	0
25	20230615	203200	585074050	43800	43800	43800	43800	0
26	20230615	203100	585074050	43800	43800	43800	43800	0
27	20230615	203000	585074050	43800	43800	43800	43800	0
28	20230615	202900	585074050	43800	43800	43800	43800	0
29	20230615	202800	585074050	43800	43800	43800	43800	0
30	20230615	202700	585074050	43800	43800	43800	43800	0
31	20230615	202600	585074050	43800	43800	43800	43800	0
32	20230615	202500	585074050	43800	43800	43800	43800	77
33	20230615	202400	585074050	43800	43800	43800	43800	0
34	20230615	202300	585074050	43800	43800	43800	43800	0
35	20230615	202200	585074050	43800	43800	43800	43800	0
36	20230615	202100	585074050	43800	43800	43800	43800	0
37	20230615	202000	585074050	43800	43800	43800	43800	0
38	20230615	201900	585074050	43800	43800	43800	43800	0
39	20230615	201800	585074050	43800	43800	43800	43800	0
40	20230615	201700	585074050	43800	43800	43800	43800	0
41	20230615	201600	585074050	43800	43800	43800	43800	0
42	20230615	201500	585074050	43800	43800	43800	43800	0
43	20230615	201400	585074050	43800	43800	43800	43800	0
44	20230615	201300	585074050	43800	43800	43800	43800	0
45	20230615	201200	585074050	43800	43800	43800	43800	0
46	20230615	201100	585074050	43800	43800	43800	43800	0
47	20230615	201000	585074050	43800	43800	43800	43800	0
48	20230615	200900	585074050	43800	43800	43800	43800	0
49	20230615	200800	585074050	43800	43800	43800	43800	0
50	20230615	200700	585074050	43800	43800	43800	43800	0
51	20230615	200600	585074050	43800	43800	43800	43800	0
52	20230615	200500	585074050	43800	43800	43800	43800	0
53	20230615	200400	585074050	43800	43800	43800	43800	0
54	20230615	200300	585074050	43800	43800	43800	43800	0
55	20230615	200200	585074050	43800	43800	43800	43800	0
56	20230615	200100	585074050	43800	43800	43800	43800	0
57	20230615	200000	585074050	43800	43800	43800	43800	0
58	20230615	195900	585074050	43800	43800	43800	43800	0
59	20230615	195800	585074050	43800	43800	43800	43800	0
60	20230615	195700	585074050	43800	43800	43800	43800	0
61	20230615	195600	585074050	43800	43800	43800	43800	0
62	20230615	195500	585074050	43800	43800	43800	43800	77
63	20230615	195400	585074050	43800	43800	43800	43800	0
64	20230615	195300	585074050	43800	43800	43800	43800	0
65	20230615	195200	585074050	43800	43800	43800	43800	0
66	20230615	195100	585074050	43800	43800	43800	43800	0
67	20230615	195000	585074050	43800	43800	43800	43800	0
68	20230615	194900	585074050	43800	43800	43800	43800	0
69	20230615	194800	585074050	43800	43800	43800	43800	0
70	20230615	194700	585074050	43800	43800	43800	43800	0
71	20230615	194600	585074050	43800	43800	43800	43800	0
72	20230615	194500	585074050	43800	43800	43800	43800	0
73	20230615	194400	585074050	43800	43800	43800	43800	0
74	20230615	194300	585074050	43800	43800	43800	43800	0
75	20230615	194200	585074050	43800	43800	43800	43800	0
76	20230615	194100	585074050	43800	43800	43800	43800	0
77	20230615	194000	585074050	43800	43800	43800	43800	0
78	20230615	193900	585074050	43800	43800	43800	43800	0
79	20230615	193800	585074050	43800	43800	43800	43800	0
80	20230615	193700	585074050	43800	43800	43800	43800	0
81	20230615	193600	585074050	43800	43800	43800	43800	0
82	20230615	193500	585074050	43800	43800	43800	43800	0
83	20230615	193400	585074050	43800	43800	43800	43800	0
84	20230615	193300	585074050	43800	43800	43800	43800	0
85	20230615	193200	585074050	43800	43800	43800	43800	0
86	20230615	193100	585074050	43800	43800	43800	43800	0
87	20230615	193000	585074050	43800	43800	43800	43800	0
88	20230615	192900	585074050	43800	43800	43800	43800	0
89	20230615	192800	585074050	43800	43800	43800	43800	0
90	20230615	192700	585074050	43800	43800	43800	43800	0
91	20230615	192600	585074050	43800	43800	43800	43800	0
92	20230615	192500	585074050	43800	43800	43800	43800	77
93	20230615	192400	585074050	43800	43800	43800	43800	0
94	20230615	192300	585074050	43800	43800	43800	43800	0
95	20230615	192200	585074050	43800	43800	43800	43800	0
96	20230615	192100	585074050	43800	43800	43800	43800	0
97	20230615	192000	585074050	43800	43800	43800	43800	0
98	20230615	191900	585074050	43800	43800	43800	43800	0
99	20230615	191800	585074050	43800	43800	43800	43800	0
100	20230615	191700	585074050	43800	43800	43800	43800	0
101	20230615	191600	585074050	43800	43800	43800	43800	0
102	20230615	191500	585074050	43800	43800	43800	43800	0
103	20230615	191400	585074050	43800	43800	43800	43800	0
104	20230615	191300	585074050	43800	43800	43800	43800	0
105	20230615	191200	585074050	43800	43800	43800	43800	0
106	20230615	191100	585074050	43800	43800	43800	43800	0
107	20230615	191000	585074050	43800	43800	43800	43800	0
108	20230615	190900	585074050	43800	43800	43800	43800	0
109	20230615	190800	585074050	43800	43800	43800	43800	0
110	20230615	190700	585074050	43800	43800	43800	43800	0
111	20230615	190600	585074050	43800	43800	43800	43800	0
112	20230615	190500	585074050	43800	43800	43800	43800	0
113	20230615	190400	585074050	43800	43800	43800	43800	0
114	20230615	190300	585074050	43800	43800	43800	43800	0
115	20230615	190200	585074050	43800	43800	43800	43800	0
116	20230615	190100	585074050	43800	43800	43800	43800	0
117	20230615	190000	585074050	43800	43800	43800	43800	0
118	20230615	185900	585074050	43800	43800	43800	43800	0
119	20230615	185800	585074050	43800	43800	43800	43800	0
120	20230615	185700	585074050	43800	43800	43800	43800	0
121	20230615	185600	585074050	43800	43800	43800	43800	0
122	20230615	185500	585074050	43800	43800	43800	43800	77
123	20230615	185400	585074050	43800	43800	43800	43800	0
124	20230615	185300	585074050	43800	43800	43800	43800	0
125	20230615	185200	585074050	43800	43800	43800	43800	0
126	20230615	185100	585074050	43800	43800	43800	43800	0
127	20230615	185000	585074050	43800	43800	43800	43800	0
128	20230615	184900	585074050	43800	43800	43800	43800	0
129	20230615	184800	585074050	43800	43800	43800	43800	0
130	20230615	184700	585074050	43800	43800	43800	43800	0
131	20230615	184600	585074050	43800	43800	43800	43800	0
132	20230615	184500	585074050	43800	43800	43800	43800	0
133	20230615	184400	585074050	43800	43800	43800	43800	0
134	20230615	184300	585074050	43800	43800	43800	43800	0
135	20230615	184200	585074050	43800	43800	43800	43800	0
136	20230615	184100	585074050	43800	43800	43800	43800	0
137	20230615	184000	585074050	43800	43800	43800	43800	0
138	20230615	183900	585074050	43800	43800	43800	43800	0
139	20230615	183800	585074050	43800	43800	43800	43800	0
140	20230615	183700	585074050	43800	43800	43800	43800	0
141	20230615	183600	585074050	43800	43800	43800	43800	0
142	20230615	183500	585074050	43800	43800	43800	43800	0
143	20230615	183400	585074050	43800	43800	43800	43800	0
144	20230615	183300	585074050	43800	43800	43800	43800	0
145	20230615	183200	585074050	43800	43800	43800	43800	0
146	20230615	183100	585074050	43800	43800	43800	43800	0
147	20230615	183000	585074050	43800	43800	43800	43800	0
148	20230615	182900	585074050	43800	43800	43800	43800	0
149	20230615	182800	585074050	43800	43800	43800	43800	0
150	20230615	182700	585074050	43800	43800	43800	43800	0
151	20230615	182600	585074050	43800	43800	43800	43800	0
152	20230615	182500	585074050	43800	43800	43800	43800	77
153	20230615	182400	585074050	43800	43800	43800	43800	0
154	20230615	182300	585074050	43800	43800	43800	43800	0
155	20230615	182200	585074050	43800	43800	43800	43800	0
156	20230615	182100	585074050	43800	43800	43800	43800	0
157	20230615	182000	585074050	43800	43800	43800	43800	0
158	20230615	181900	585074050	43800	43800	43800	43800	0
159	20230615	181800	585074050	43800	43800	43800	43800	0
160	20230615	181700	585074050	43800	43800	43800	43800	0
161	20230615	181600	585074050	43800	43800	43800	43800	0
162	20230615	181500	585074050	43800	43800	43800	43800	0
163	20230615	181400	585074050	43800	43800	43800	43800	0
164	20230615	181300	585074050	43800	43800	43800	43800	0
165	20230615	181200	585074050	43800	43800	43800	43800	0
166	20230615	181100	585074050	43800	43800	43800	43800	0
167	20230615	181000	585074050	43800	43800	43800	43800	0
168	20230615	180900	585074050	43800	43800	43800	43800	0
169	20230615	180800	585074050	43800	43800	43800	43800	0
170	20230615	180700	585074050	43800	43800	43800	43800	0
171	20230615	180600	585074050	43800	43800	43800	43800	0
172	20230615	180500	585074050	43800	43800	43800	43800	0
173	20230615	180400	585074050	43800	43800	43800	43800	0
174	20230615	180300	585074050	43800	43800	43800	43800	0
175	20230615	180200	585074050	43800	43800	43800	43800	0
176	20230615	180100	585074050	43800	43800	43800	43800	0
177	20230615	180000	585074050	43800	43800	43800	43800	0
178	20230615	175900	585074050	43800	43800	43800	43800	0
179	20230615	175800	585074050	43800	43800	43800	43800	0
180	20230615	175700	585074050	43800	43800	43800	43800	0
181	20230615	175600	585074050	43800	43800	43800	43800	0
182	20230615	175500	585074050	43800	43800	43800	43800	77
183	20230615	175400	585074050	43800	43800	43800	43800	0
184	20230615	175300	585074050	43800	43800	43800	43800	0
185	20230615	175200	585074050	43800	43800	43800	43800	0
186	20230615	175100	585074050	43800	43800	43800	43800	0
187	20230615	175000	585074050	43800	43800	43800	43800	0
188	20230615	174900	585074050	43800	43800	43800	43800	0
189	20230615	174800	585074050	43800	43800	43800	43800	0
190	20230615	174700	585074050	43800	43800	43800	43800	0
191	20230615	174600	585074050	43800	43800	43800	43800	0
192	20230615	174500	585074050	43800	43800	43800	43800	0
193	20230615	174400	585074050	43800	43800	43800	43800	0
194	20230615	174300	585074050	43800	43800	43800	43800	0
195	20230615	174200	585074050	43800	43800	43800	43800	0
196	20230615	174100	585074050	43800	43800	43800	43800	0
197	20230615	174000	585074050	43800	43800	43800	43800	0
198	20230615	173900	585074050	43800	43800	43800	43800	0
199	20230615	173800	585074050	43800	43800	43800	43800	0
200	20230615	173700	585074050	43800	43800	43800	43800	0
201	20230615	173600	585074050	43800	43800	43800	43800	0
202	20230615	173500	585074050	43800	43800	43800	43800	0
203	20230615	173400	585074050	43800	43800	43800	43800	0
204	20230615	173300	585074050	43800	43800	43800	43800	0
205	20230615	173200	585074050	43800	43800	43800	43800	0
206	20230615	173100	585074050	43800	43800	43800	43800	0
207	20230615	173000	585074050	43800	43800	43800	43800	0
208	20230615	172900	585074050	43800	43800	43800	43800	0
209	20230615	172800	585074050	43800	43800	43800	43800	0
210	20230615	172700	585074050	43800	43800	43800	43800	0
211	20230615	172600	585074050	43800	43800	43800	43800	0
212	20230615	172500	585074050	43800	43800	43800	43800	77
213	20230615	172400	585074050	43800	43800	43800	43800	0
214	20230615	172300	585074050	43800	43800	43800	43800	0
215	20230615	172200	585074050	43800	43800	43800	43800	0
216	20230615	172100	585074050	43800	43800	43800	43800	0
217	20230615	172000	585074050	43800	43800	43800	43800	0
218	20230615	171900	585074050	43800	43800	43800	43800	0
219	20230615	171800	585074050	43800	43800	43800	43800	0
220	20230615	171700	585074050	43800	43800	43800	43800	0
221	20230615	171600	585074050	43800	43800	43800	43800	0
222	20230615	171500	585074050	43800	43800	43800	43800	0
223	20230615	171400	585074050	43800	43800	43800	43800	0
224	20230615	171300	585074050	43800	43800	43800	43800	0
225	20230615	171200	585074050	43800	43800	43800	43800	0
226	20230615	171100	585074050	43800	43800	43800	43800	0
227	20230615	171000	585074050	43800	43800	43800	43800	0
228	20230615	170900	585074050	43800	43800	43800	43800	0
229	20230615	170800	585074050	43800	43800	43800	43800	0
230	20230615	170700	585074050	43800	43800	43800	43800	0
231	20230615	170600	585074050	43800	43800	43800	43800	0
232	20230615	170500	585074050	43800	43800	43800	43800	0
233	20230615	170400	585074050	43800	43800	43800	43800	0
234	20230615	170300	585074050	43800	43800	43800	43800	0
235	20230615	170200	585074050	43800	43800	43800	43800	0
236	20230615	170100	585074050	43800	43800	43800	43800	0
237	20230615	170000	585074050	43800	43800	43800	43800	0
238	20230615	165900	585074050	43800	43800	43800	43800	0
239	20230615	165800	585074050	43800	43800	43800	43800	0
240	20230615	165700	585074050	43800	43800	43800	43800	0
241	20230615	165600	585074050	43800	43800	43800	43800	0
242	20230615	165500	585074050	43800	43800	43800	43800	77
243	20230615	165400	585074050	43800	43800	43800	43800	0
244	20230615	165300	585074050	43800	43800	43800	43800	0
245	20230615	165200	585074050	43800	43800	43800	43800	0
246	20230615	165100	585074050	43800	43800	43800	43800	0
247	20230615	165000	585074050	43800	43800	43800	43800	0
248	20230615	164900	585074050	43800	43800	43800	43800	0
249	20230615	164800	585074050	43800	43800	43800	43800	0
250	20230615	164700	585074050	43800	43800	43800	43800	0
251	20230615	164600	585074050	43800	43800	43800	43800	0
252	20230615	164500	585074050	43800	43800	43800	43800	0
253	20230615	164400	585074050	43800	43800	43800	43800	0
254	20230615	164300	585074050	43800	43800	43800	43800	0
255	20230615	164200	585074050	43800	43800	43800	43800	0
256	20230615	164100	585074050	43800	43800	43800	43800	0
257	20230615	164000	585074050	43800	43800	43800	43800	0
258	20230615	163900	585074050	43800	43800	43800	43800	0
259	20230615	163800	585074050	43800	43800	43800	43800	0
260	20230615	163700	585074050	43800	43800	43800	43800	0
261	20230615	163600	585074050	43800	43800	43800	43800	0
262	20230615	163500	585074050	43800	43800	43800	43800	0
263	20230615	163400	585074050	43800	43800	43800	43800	0
264	20230615	163300	585074050	43800	43800	43800	43800	0
265	20230615	163200	585074050	43800	43800	43800	43800	0
266	20230615	163100	585074050	43800	43800	43800	43800	0
267	20230615	163000	585074050	43800	43800	43800	43800	0
268	20230615	162900	585074050	43800	43800	43800	43800	0
269	20230615	162800	585074050	43800	43800	43800	43800	0
270	20230615	162700	585074050	43800	43800	43800	43800	0
271	20230615	162600	585074050	43800	43800	43800	43800	0
272	20230615	162500	585074050	43800	43800	43800	43800	77
273	20230615	162400	585074050	43800	43800	43800	43800	0
274	20230615	162300	585074050	43800	43800	43800	43800	0
275	20230615	162200	585074050	43800	43800	43800	43800	0
276	20230615	162100	585074050	43800	43800	43800	43800	0
277	20230615	162000	585074050	43800	43800	43800	43800	0
278	20230615	161900	585074050	43800	43800	43800	43800	0
279	20230615	161800	585074050	43800	43800	43800	43800	0
280	20230615	161700	585074050	43800	43800	43800	43800	0
281	20230615	161600	585074050	43800	43800	43800	43800	0
282	20230615	161500	585074050	43800	43800	43800	43800	0
283	20230615	161400	585074050	43800	43800	43800	43800	0
284	20230615	161300	585074050	43800	43800	43800	43800	0
285	20230615	161200	585074050	43800	43800	43800	43800	0
286	20230615	161100	585074050	43800	43800	43800	43800	0
287	20230615	161000	585074050	43800	43800	43800	43800	0
288	20230615	160900	585074050	43800	43800	43800	43800	0
289	20230615	160800	585074050	43800	43800	43800	43800	0
290	20230615	160700	585074050	43800	43800	43800	43800	0
291	20230615	160600	585074050	43800	43800	43800	43800	0
292	20230615	160500	585074050	43800	43800	43800	43800	0
293	20230615	160400	585074050	43800	43800	43800	43800	0
294	20230615	160300	585074050	43800	43800	43800	43800	0
295	20230615	160200	585074050	43800	43800	43800	43800	0
296	20230615	160100	585074050	43800	43800	43800	43800	0
297	20230615	160000	585074050	43800	43800	43800	43800	0
298	20230615	155900	585074050	43800	43800	43800	43800	0
299	20230615	155800	585074050	43800	43800	43800	43800	0
300	20230615	155700	585074050	43800	43800	43800	43800	0
301	20230615	155600	585074050	43800	43800	43800	43800	0
302	20230615	155500	585074050	43800	43800	43800	43800	77
303	20230615	155400	585074050	43800	43800	43800	43800	0
304	20230615	155300	585074050	43800	43800	43800	43800	0
305	20230615	155200	585074050	43800	43800	43800	43800	0
306	20230615	155100	585074050	43800	43800	43800	43800	0
307	20230615	155000	585074050	43800	43800	43800	43800	0
308	20230615	154900	585074050	43800	43800	43800	43800	0
309	20230615	154800	585074050	43800	43800	43800	43800	0
310	20230615	154700	585074050	43800	43800	43800	43800	0
311	20230615	154600	585074050	43800	43800	43800	43800	0
312	20230615	154500	585074050	43800	43800	43800	43800	0
313	20230615	154400	585074050	43800	43800	43800	43800	0
314	20230615	154300	585074050	43800	43800	43800	43800	0
315	20230615	154200	585074050	43800	43800	43800	43800	0
316	20230615	154100	585074050	43800	43800	43800	43800	0
317	20230615	154000	585074050	43800	43800	43800	43800	0
318	20230615	153900	585074050	43800	43800	43800	43800	0
319	20230615	153800	585074050	43800	43800	43800	43800	0
320	20230615	153700	585074050	43800	43800	43800	43800	0
321	20230615	153600	585074050	43800	43800	43800	43800	0
322	20230615	153500	585074050	43800	43800	43800	43800	0
323	20230615	153400	585074050	43800	43800	43800	43800	0
324	20230615	153300	585074050	43800	43800	43800	43800	0
325	20230615	153200	585074050	43800	43800	43800	43800	0
326	20230615	153100	585074050	43800	43800	43800	43800	0
327	20230615	153000	585074050	43800	43800	43800	43800	77
328	20230615	152900	581701450	43900	43900	43900	43900	0
329	20230615	152800	581701450	43900	43900	43900	43900	0
330	20230615	152700	581701450	43900	43900	43900	43900	0
331	20230615	152600	581701450	43900	43900	43900	43900	0
332	20230615	152500	581701450	43900	43900	43900	43900	0
333	20230615	152400	581701450	43900	43900	43900	43900	0
334	20230615	152300	581701450	43900	43900	43900	43900	0
335	20230615	152200	581701450	43900	43900	43900	43900	0
336	20230615	152100	581701450	43900	43900	43900	43900	0
337	20230615	152000	581701450	43900	43900	43900	43900	0
338	20230615	151900	581701450	43900	43900	43900	43900	14
339	20230615	151800	581086850	43900	43900	43900	43900	0
340	20230615	151700	581086850	43900	43900	43900	43900	0
341	20230615	151600	581086850	43900	43900	43900	43900	6
342	20230615	151500	580823450	43900	43900	43900	43900	0
343	20230615	151400	580823450	43900	43900	43900	43900	0
344	20230615	151300	580823450	43900	43900	43900	43900	0
345	20230615	151200	580823450	43900	43900	43900	43900	0
346	20230615	151100	580823450	43900	43900	43900	43900	0
347	20230615	151000	580823450	43900	43900	43900	43900	12
348	20230615	150900	580296650	44000	44000	44000	44000	0
349	20230615	150800	580296650	44000	44000	44000	44000	0
350	20230615	150700	580296650	44000	44000	44000	44000	0
351	20230615	150600	580296650	44000	44000	44000	44000	0
352	20230615	150500	580296650	44000	44000	44000	44000	42
353	20230615	150400	578448650	44050	44050	44050	44050	0
354	20230615	150300	578448650	44050	44050	44050	44050	0
355	20230615	150200	578448650	44050	44050	44050	44050	0
356	20230615	150100	578448650	44050	44100	44100	44050	5
357	20230615	150000	578228350	44100	44100	44100	44100	1
358	20230615	145900	578184250	44000	44000	44000	44000	0
359	20230615	145800	578184250	44000	44000	44000	44000	4
360	20230615	145700	578008250	44050	44050	44050	44050	195
361	20230615	145600	569418500	44050	44000	44050	44000	4
362	20230615	145500	569242450	44000	43950	44000	43950	99
363	20230615	145400	564886500	43900	43950	43950	43900	4
364	20230615	145300	564710850	43900	43900	43900	43900	0
365	20230615	145200	564710850	43900	43900	43900	43900	3
366	20230615	145100	564579150	43800	43800	43800	43800	0
367	20230615	145000	564579150	43800	43800	43800	43800	0
368	20230615	144900	564579150	43800	43800	43800	43800	10
369	20230615	144800	564141150	43800	43800	43800	43800	7
370	20230615	144700	563834550	43900	43900	43900	43900	1
371	20230615	144600	563790650	44000	44000	44000	44000	0
372	20230615	144500	563790650	44000	43950	44000	43950	45
373	20230615	144400	561811900	43900	43900	43900	43900	1
374	20230615	144300	561768000	43800	43800	43800	43800	0
375	20230615	144200	561768000	43800	43800	43800	43800	10
376	20230615	144100	561330000	43850	43850	43850	43850	1
377	20230615	144000	561286150	43850	43850	43850	43850	0
378	20230615	143900	561286150	43850	43850	43850	43850	1
379	20230615	143800	561242300	43850	43850	43850	43850	0
380	20230615	143700	561242300	43850	43850	43850	43850	1
381	20230615	143600	561198450	43850	43800	43850	43800	6
382	20230615	143500	560935550	43800	43800	43800	43800	0
383	20230615	143400	560935550	43800	43800	43800	43800	2
384	20230615	143300	560847950	43800	43800	43800	43800	1
385	20230615	143200	560804150	43800	43800	43800	43800	9
386	20230615	143100	560409950	43750	43750	43750	43750	3
387	20230615	143000	560278700	43750	43750	43750	43750	0
388	20230615	142900	560278700	43750	43750	43750	43750	3
389	20230615	142800	560147450	43800	43800	43800	43800	0
390	20230615	142700	560147450	43800	43800	43800	43800	1
391	20230615	142600	560103650	43750	43750	43750	43750	4
392	20230615	142500	559928650	43750	43750	43750	43750	0
393	20230615	142400	559928650	43750	43750	43750	43750	0
394	20230615	142300	559928650	43750	43750	43750	43750	3
395	20230615	142200	559797400	43750	43750	43750	43750	0
396	20230615	142100	559797400	43750	43750	43750	43750	0
397	20230615	142000	559797400	43750	43750	43750	43750	3
398	20230615	141900	559666150	43750	43750	43750	43750	0
399	20230615	141800	559666150	43750	43750	43750	43750	50
400	20230615	141700	557478650	43750	43750	43750	43750	7
401	20230615	141600	557172400	43750	43750	43750	43750	0
402	20230615	141500	557172400	43750	43750	43750	43750	0
403	20230615	141400	557172400	43750	43750	43750	43750	0
404	20230615	141300	557172400	43750	43800	43800	43750	29
405	20230615	141200	555903200	43750	43750	43750	43750	0
406	20230615	141100	555903200	43750	43750	43750	43750	7
407	20230615	141000	555596950	43750	43750	43750	43750	0
408	20230615	140900	555596950	43750	43750	43750	43750	0
409	20230615	140800	555596950	43750	43750	43750	43750	10
410	20230615	140700	555159450	43750	43750	43750	43750	0
411	20230615	140600	555159450	43750	43750	43750	43750	0
412	20230615	140500	555159450	43750	43750	43750	43750	0
413	20230615	140400	555159450	43750	43750	43750	43750	6
414	20230615	140300	554896950	43850	43850	43850	43850	0
415	20230615	140200	554896950	43850	43850	43850	43850	0
416	20230615	140100	554896950	43850	43850	43850	43850	13
417	20230615	140000	554326900	43850	43750	43850	43750	4
418	20230615	135900	554151800	43750	43750	43750	43750	2
419	20230615	135800	554064300	43750	43750	43750	43750	18
420	20230615	135700	553276800	43800	43750	43800	43750	4
421	20230615	135600	553101700	43750	43750	43750	43750	3
422	20230615	135500	552970450	43750	43750	43750	43750	2
423	20230615	135400	552882950	43750	43750	43750	43750	2
424	20230615	135300	552795450	43850	43750	43850	43750	9
425	20230615	135200	552401300	43750	43750	43750	43750	5
426	20230615	135100	552182550	43750	43750	43750	43750	3
427	20230615	135000	552051300	43750	43750	43750	43750	2
428	20230615	134900	551963800	43750	43750	43750	43750	6
429	20230615	134800	551701300	43750	43750	43750	43750	3
430	20230615	134700	551570050	43750	43750	43750	43750	2
431	20230615	134600	551482550	43750	43750	43750	43750	6
432	20230615	134500	551220050	43750	43750	43750	43750	2
433	20230615	134400	551132550	43750	43750	43750	43750	2
434	20230615	134300	551045050	43750	43750	43750	43750	6
435	20230615	134200	550782550	43750	43750	43750	43750	2
436	20230615	134100	550695050	43750	43750	43750	43750	3
437	20230615	134000	550563800	43750	43750	43750	43750	2
438	20230615	133900	550476300	43750	43750	43750	43750	6
439	20230615	133800	550213800	43750	43750	43750	43750	3
440	20230615	133700	550082550	43750	43800	43800	43750	22
441	20230615	133600	549119050	43750	43750	43750	43700	56
442	20230615	133500	546669200	43750	43750	43750	43750	2
443	20230615	133400	546581700	43750	43750	43750	43750	2
444	20230615	133300	546494200	43750	43700	43750	43700	18
445	20230615	133200	545707450	43700	43750	43750	43700	42
446	20230615	133100	543870050	43750	43750	43750	43750	3
447	20230615	133000	543738800	43750	43750	43750	43750	11
448	20230615	132900	543257550	43750	43800	43800	43750	4
449	20230615	132800	543082500	43750	43750	43750	43750	10
450	20230615	132700	542645000	43750	43750	43750	43750	13
451	20230615	132600	542076250	43750	43750	43750	43750	2
452	20230615	132500	541988750	43750	43750	43750	43750	3
453	20230615	132400	541857500	43750	43750	43800	43750	36
454	20230615	132300	540282450	43800	43750	43800	43750	57
455	20230615	132200	537785950	43750	43750	43750	43750	3
456	20230615	132100	537654700	43750	43750	43750	43750	6
457	20230615	132000	537392200	43750	43750	43750	43750	3
458	20230615	131900	537260950	43750	43750	43750	43750	2
459	20230615	131800	537173450	43750	43750	43750	43750	5
460	20230615	131700	536954700	43750	43750	43750	43750	3
461	20230615	131600	536823450	43750	43750	43750	43750	2
462	20230615	131500	536735950	43750	43750	43750	43750	6
463	20230615	131400	536473450	43750	43750	43750	43750	2
464	20230615	131300	536385950	43750	43800	43800	43750	3
465	20230615	131200	536254650	43750	43750	43750	43750	3
466	20230615	131100	536123400	43750	43750	43750	43750	6
467	20230615	131000	535860900	43750	43750	43750	43750	8
468	20230615	130900	535510900	43750	43750	43750	43750	2
469	20230615	130800	535423400	43750	43750	43750	43750	5
470	20230615	130700	535204650	43750	43800	43800	43750	13
471	20230615	130600	534635400	43800	43800	43800	43800	52
472	20230615	130500	532357800	43800	43800	43800	43800	10
473	20230615	130400	531919800	43800	43800	43800	43800	2
474	20230615	130300	531832200	43800	43800	43800	43800	2
475	20230615	130200	531744600	43800	43900	43900	43800	4
476	20230615	130100	531569300	43850	43850	43850	43850	2
477	20230615	130000	531481600	43850	43850	43850	43850	3
478	20230615	125900	531350050	43850	43800	43850	43800	6
479	20230615	125800	531087200	43800	43800	43800	43800	3
480	20230615	125700	530955800	43800	43800	43800	43800	2
481	20230615	125600	530868200	43800	43800	43800	43800	5
482	20230615	125500	530649200	43800	43800	43800	43800	3
483	20230615	125400	530517800	43800	43800	43800	43800	4
484	20230615	125300	530342600	43800	43800	43800	43800	10
485	20230615	125200	529904600	43800	43800	43800	43800	2
486	20230615	125100	529817000	43800	43800	43800	43800	3
487	20230615	125000	529685600	43850	43800	43850	43800	7
488	20230615	124900	529378900	43900	43800	43900	43800	4
489	20230615	124800	529203600	43800	43800	43800	43800	2
490	20230615	124700	529116000	43850	43850	43850	43850	2
491	20230615	124600	529028300	43850	43750	43850	43750	4
492	20230615	124500	528853200	43900	43750	43900	43750	3
493	20230615	124400	528721800	43750	43750	43750	43750	3
494	20230615	124300	528590550	43750	43750	43750	43750	10
495	20230615	124200	528153050	43750	43750	43750	43750	2
496	20230615	124100	528065550	43750	43750	43750	43750	3
497	20230615	124000	527934300	43750	43750	43750	43750	2
498	20230615	123900	527846800	43750	44100	44100	43750	4
499	20230615	123800	527671450	43750	43750	43850	43750	45
500	20230615	123700	525702350	43750	43750	43750	43750	6
501	20230615	123600	525439850	43750	43750	43750	43750	3
502	20230615	123500	525308600	43750	43750	43750	43750	2
503	20230615	123400	525221100	43850	43750	43850	43750	18
504	20230615	123300	524433300	43750	43750	43750	43750	2
505	20230615	123200	524345800	43750	43850	44100	43750	403
506	20230615	123100	506599100	43750	43750	43750	43750	8
507	20230615	123000	506249100	43750	43750	43750	43750	2
508	20230615	122900	506161600	43750	43750	43750	43750	3
509	20230615	122800	506030350	43750	43750	43750	43750	2
510	20230615	122700	505942850	43750	43750	43750	43750	3
511	20230615	122600	505811600	43750	43750	43750	43750	22
512	20230615	122500	504849100	43750	43750	43750	43750	9
513	20230615	122400	504455350	43750	43750	43750	43750	3
514	20230615	122300	504324100	43750	43750	43750	43750	2
515	20230615	122200	504236600	43750	43750	43750	43750	3
516	20230615	122100	504105350	43750	43750	43750	43750	2
517	20230615	122000	504017850	43750	43750	43750	43750	3
518	20230615	121900	503886600	43750	43750	43750	43750	5
519	20230615	121800	503667850	43750	43750	43750	43750	21
520	20230615	121700	502749100	43750	43750	43750	43750	2
521	20230615	121600	502661600	43750	43750	43750	43750	2
522	20230615	121500	502574100	43750	43750	43750	43750	3
523	20230615	121400	502442850	43750	43750	43750	43750	2
524	20230615	121300	502355350	43750	43850	43850	43750	4
525	20230615	121200	502180250	43750	43750	43750	43750	6
526	20230615	121100	501917750	43750	43750	43750	43750	2
527	20230615	121000	501830250	43750	43750	43750	43750	3
528	20230615	120900	501699000	43800	43800	43800	43800	5
529	20230615	120800	501480000	43800	43850	43850	43800	92
530	20230615	120700	497450300	43800	43800	43800	43800	5
531	20230615	120600	497231300	43750	43750	43900	43750	41
532	20230615	120500	495437400	43650	43650	43650	43650	4
533	20230615	120400	495262800	43600	43600	43600	43600	3
534	20230615	120300	495132000	43550	43550	43550	43550	6
535	20230615	120200	494870700	43550	43600	43600	43550	125
536	20230615	120100	489421300	43600	43650	43650	43600	12
537	20230615	120000	488897650	43650	43650	43650	43650	9
538	20230615	115900	488504800	43650	43650	43650	43650	2
539	20230615	115800	488417500	43650	43650	43650	43650	4
540	20230615	115700	488242900	43650	43650	43650	43650	19
541	20230615	115600	487413550	43650	43650	43650	43650	3
542	20230615	115500	487282600	43650	43750	43750	43650	3
543	20230615	115400	487151550	43650	43650	43650	43650	2
544	20230615	115300	487064250	43650	43650	43650	43650	7
545	20230615	115200	486758700	43650	43700	43700	43650	4
546	20230615	115100	486584000	43700	43700	43700	43700	1
547	20230615	115000	486540300	43700	43700	43900	43700	5
548	20230615	114900	486321500	43700	43700	43700	43700	85
549	20230615	114800	482607000	43650	43700	43700	43650	46
550	20230615	114700	480596950	43700	43700	43700	43700	7
551	20230615	114600	480291050	43700	43700	43700	43700	3
552	20230615	114500	480159950	43700	43700	43700	43700	4
553	20230615	114400	479985150	43700	43700	43700	43700	6
554	20230615	114300	479722950	43700	43700	43700	43700	2
555	20230615	114200	479635550	43700	43700	43700	43700	3
556	20230615	114100	479504450	43700	43700	43700	43700	9
557	20230615	114000	479111150	43700	43700	43700	43700	2
558	20230615	113900	479023750	43750	43750	43750	43750	12
559	20230615	113800	478498750	43750	43750	43750	43750	22
560	20230615	113700	477536250	43900	43750	43900	43750	4
561	20230615	113600	477361100	43900	43750	43900	43750	3
562	20230615	113500	477229700	43900	43850	43900	43750	112
563	20230615	113400	472318750	43750	43750	43750	43750	5
564	20230615	113300	472100000	43700	43700	43700	43700	2
565	20230615	113200	472012600	43700	43750	43750	43700	7
566	20230615	113100	471706500	43750	43800	43800	43750	3
567	20230615	113000	471575200	43750	43750	43750	43750	3
568	20230615	112900	471443950	43750	43750	43750	43750	2
569	20230615	112800	471356450	43750	43750	43750	43750	2
570	20230615	112700	471268950	43700	43800	43850	43700	13
571	20230615	112600	470699500	43700	43700	43700	43700	2
572	20230615	112500	470612100	43700	43800	43800	43700	14
573	20230615	112400	469999300	43700	43700	43700	43700	2
574	20230615	112300	469911900	43850	43650	43850	43650	6
575	20230615	112200	469649750	43650	43700	43700	43650	13
576	20230615	112100	469081950	43700	43700	43700	43700	30
577	20230615	112000	467770950	43700	43700	43700	43700	3
578	20230615	111900	467639850	43700	43800	43800	43700	3
579	20230615	111800	467508650	43700	43700	43700	43700	2
580	20230615	111700	467421250	43700	43700	43700	43700	3
581	20230615	111600	467290150	43700	43700	43850	43700	18
582	20230615	111500	466502800	43700	43700	43700	43700	3
583	20230615	111400	466371700	43700	43700	43750	43700	24
584	20230615	111300	465322850	43700	43700	43700	43700	3
585	20230615	111200	465191750	43700	43750	43750	43700	4
586	20230615	111100	465016900	43750	43750	43800	43750	120
587	20230615	111000	459766800	43850	43850	43850	43850	85
588	20230615	110900	456039550	43850	43800	43850	43800	40
589	20230615	110800	454286800	43800	43800	43800	43800	5
590	20230615	110700	454067800	43800	43800	43800	43800	2
591	20230615	110600	453980200	43800	43800	43800	43800	6
592	20230615	110500	453717400	43800	43800	43800	43800	2
593	20230615	110400	453629800	43950	43800	43950	43750	52
594	20230615	110300	451349900	43800	43850	43850	43800	40
595	20230615	110200	449597850	43800	43800	43800	43800	2
596	20230615	110100	449510250	43800	43800	43800	43800	3
597	20230615	110000	449378850	43800	43800	43800	43800	92
598	20230615	105900	445349250	43800	43800	43800	43800	3
599	20230615	105800	445217850	43800	43850	43850	43800	19
600	20230615	105700	444385150	43850	43850	43850	43850	5
601	20230615	105600	444165900	43850	43850	43850	43850	3
602	20230615	105500	444034350	43850	43850	43850	43850	2
603	20230615	105400	443946650	43850	43850	43850	43850	7
604	20230615	105300	443639700	43900	43950	43950	43900	71
605	20230615	105200	440519400	43950	43950	43950	43950	2
606	20230615	105100	440431500	43950	43950	43950	43950	10
607	20230615	105000	439992000	43950	44000	44000	43950	36
608	20230615	104900	438408150	44000	44000	44150	44000	67
609	20230615	104800	435457700	44000	44100	44100	44000	224
610	20230615	104700	425594300	44100	44100	44100	44100	7
611	20230615	104600	425285600	44100	44100	44100	44100	3
612	20230615	104500	425153300	44100	44100	44100	44050	209
613	20230615	104400	415936850	44100	44100	44100	44100	3
614	20230615	104300	415804550	44100	44150	44150	44100	103
615	20230615	104200	411260750	44150	44250	44250	44150	211
616	20230615	104100	401938150	44250	44250	44250	44250	3
617	20230615	104000	401805400	44250	44250	44250	44250	2
618	20230615	103900	401716900	44250	44250	44250	44250	10
619	20230615	103800	401274400	44250	44250	44250	44250	2
620	20230615	103700	401185900	44250	44250	44250	44250	5
621	20230615	103600	400964650	44250	44200	44250	44200	101
622	20230615	103500	396497250	44200	44300	44300	44150	205
623	20230615	103400	387430900	44300	44300	44300	44300	2
624	20230615	103300	387342300	44350	44300	44350	44300	5
625	20230615	103200	387120700	44300	44300	44300	44300	5
626	20230615	103100	386899200	44300	44300	44300	44300	2
627	20230615	103000	386810600	44300	44300	44300	44300	3
628	20230615	102900	386677700	44300	44300	44300	44300	5
629	20230615	102800	386456200	44350	44300	44350	44300	42
630	20230615	102700	384593950	44300	44250	44300	44250	13
631	20230615	102600	384018150	44250	44300	44300	44250	5
632	20230615	102500	383796800	44300	44300	44300	44300	3
633	20230615	102400	383663900	44300	44300	44300	44300	12
634	20230615	102300	383132300	44300	44200	44300	44200	15
635	20230615	102200	382468450	44200	44200	44200	44200	50
636	20230615	102100	380258450	44200	44200	44200	44200	2
637	20230615	102000	380170050	44200	44200	44200	44150	56
638	20230615	101900	377695000	44200	44300	44300	44150	54
639	20230615	101800	375308200	44300	44400	44400	44300	127
640	20230615	101700	369680000	44400	44400	44400	44400	16
641	20230615	101600	368969600	44400	44450	44450	44400	3
642	20230615	101500	368836350	44450	44450	44450	44450	3
643	20230615	101400	368703000	44300	44450	44450	44300	55
644	20230615	101300	366262050	44450	44500	44500	44450	12
645	20230615	101200	365728200	44500	44500	44500	44500	22
646	20230615	101100	364749200	44500	44500	44500	44500	5
647	20230615	101000	364526700	44450	44500	44500	44450	5
648	20230615	100900	364304350	44500	44500	44500	44500	2
649	20230615	100800	364215350	44500	44500	44500	44500	6
650	20230615	100700	363948350	44400	44500	44500	44400	27
651	20230615	100600	362747250	44500	44500	44550	44500	61
652	20230615	100500	360032700	44500	44500	44550	44500	25
653	20230615	100400	358920150	44500	44500	44550	44500	23
654	20230615	100300	357896600	44500	44500	44500	44500	5
655	20230615	100200	357674100	44500	44500	44500	44500	7
656	20230615	100100	357362600	44550	44500	44550	44500	67
657	20230615	100000	354378550	44500	44450	44550	44450	6
658	20230615	095900	354111500	44450	44500	44500	44450	23
659	20230615	095800	353088400	44400	44300	44400	44300	185
660	20230615	095700	344874600	44400	44550	44550	44400	99
661	20230615	095600	340478250	44550	44450	44550	44400	56
662	20230615	095500	337991300	44450	44600	44600	44400	55
663	20230615	095400	335541750	44550	44550	44550	44550	3
664	20230615	095300	335408100	44600	44600	44600	44600	1
665	20230615	095200	335363500	44650	44650	44650	44650	1
666	20230615	095100	335318850	44750	44550	44750	44550	467
667	20230615	095000	314469500	44550	44550	44550	44550	2
668	20230615	094900	314380400	44500	44500	44500	44500	11
669	20230615	094800	313890900	44400	44500	44500	44400	102
670	20230615	094700	309352100	44400	44400	44400	44400	3
671	20230615	094600	309218900	44450	44450	44450	44450	3
672	20230615	094500	309085550	44500	44500	44500	44500	15
673	20230615	094400	308418050	44650	44500	44650	44500	36
674	20230615	094300	306815900	44500	44600	44600	44500	114
675	20230615	094200	301731700	44600	44450	44700	44450	92
676	20230615	094100	297634400	44350	44350	44350	44350	48
677	20230615	094000	295505600	44350	44400	44400	44350	72
678	20230615	093900	292310000	44400	44400	44400	44400	4
679	20230615	093800	292132400	44450	44500	44500	44450	100
680	20230615	093700	287684250	44500	44500	44500	44500	42
681	20230615	093600	285815250	44500	44500	44500	44500	3
682	20230615	093500	285681750	44500	44600	44600	44500	8
683	20230615	093400	285325250	44500	44800	44800	44450	409
684	20230615	093300	267097150	44800	44800	44800	44650	32
685	20230615	093200	265663850	44800	44900	44900	44800	59
686	20230615	093100	263020300	44950	45000	45000	44900	364
687	20230615	093000	246641050	45000	44700	45000	44700	1659
688	20230615	092900	172219500	44600	44600	44700	44550	182
689	20230615	092800	164092500	44600	44600	44600	44600	89
690	20230615	092700	160123100	44650	44650	44650	44550	35
691	20230615	092600	158560550	44650	44500	44650	44500	66
692	20230615	092500	155615250	44550	44500	44550	44500	7
693	20230615	092400	155303500	44600	44600	44700	44500	85
694	20230615	092300	151509150	44600	44350	44600	44350	177
695	20230615	092200	143633750	44400	44350	44400	44350	114
696	20230615	092100	138574600	44350	44350	44350	44350	3
697	20230615	092000	138441550	44450	44300	44450	44300	15
698	20230615	091900	137775550	44300	44200	44300	44200	165
699	20230615	091800	130482350	44200	44450	44500	44200	190
700	20230615	091700	122060300	44350	44600	44600	44350	33
701	20230615	091600	120595050	44600	44450	44600	44400	79
702	20230615	091500	117079950	44350	44300	44500	44300	55
703	20230615	091400	114635200	44300	44250	44450	44250	222
704	20230615	091300	104778750	44400	44250	44400	44200	178
705	20230615	091200	96885850	44250	44300	44300	44250	30
706	20230615	091100	95557250	44300	44350	44400	44300	200
707	20230615	091000	86684400	44300	44200	44300	44200	105
708	20230615	090900	82038600	44150	44000	44350	44000	661
709	20230615	090800	52913000	44000	43800	44000	43800	174
710	20230615	090700	45267600	43700	43750	43850	43700	59
711	20230615	090600	42685650	43700	43650	43700	43650	6
712	20230615	090500	42423650	43900	43800	43950	43550	337
713	20230615	090400	27731650	43900	44100	44100	43900	274
714	20230615	090300	15679300	44100	44150	44150	44100	17
715	20230615	090200	14929500	44200	44200	44200	44200	4
716	20230615	090100	14752700	44200	44250	44300	44200	59
717	20230615	090000	12139950	44300	44050	44300	44050	275