KissMeData/031440/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190600	174188850	42500	42500	42500	42500	38
3	20230626	190500	174188850	42500	42500	42500	42500	0
4	20230626	190400	174188850	42500	42500	42500	42500	0
5	20230626	190300	174188850	42500	42500	42500	42500	0
6	20230626	190200	174188850	42500	42500	42500	42500	0
7	20230626	190100	174188850	42500	42500	42500	42500	0
8	20230626	190000	174188850	42500	42500	42500	42500	0
9	20230626	185900	174188850	42500	42500	42500	42500	0
10	20230626	185800	174188850	42500	42500	42500	42500	0
11	20230626	185700	174188850	42500	42500	42500	42500	0
12	20230626	185600	174188850	42500	42500	42500	42500	0
13	20230626	185500	174188850	42500	42500	42500	42500	0
14	20230626	185400	174188850	42500	42500	42500	42500	0
15	20230626	185300	174188850	42500	42500	42500	42500	0
16	20230626	185200	174188850	42500	42500	42500	42500	0
17	20230626	185100	174188850	42500	42500	42500	42500	0
18	20230626	185000	174188850	42500	42500	42500	42500	0
19	20230626	184900	174188850	42500	42500	42500	42500	0
20	20230626	184800	174188850	42500	42500	42500	42500	0
21	20230626	184700	174188850	42500	42500	42500	42500	0
22	20230626	184600	174188850	42500	42500	42500	42500	0
23	20230626	184500	174188850	42500	42500	42500	42500	0
24	20230626	184400	174188850	42500	42500	42500	42500	0
25	20230626	184300	174188850	42500	42500	42500	42500	0
26	20230626	184200	174188850	42500	42500	42500	42500	0
27	20230626	184100	174188850	42500	42500	42500	42500	0
28	20230626	184000	174188850	42500	42500	42500	42500	0
29	20230626	183900	174188850	42500	42500	42500	42500	0
30	20230626	183800	174188850	42500	42500	42500	42500	0
31	20230626	183700	174188850	42500	42500	42500	42500	0
32	20230626	183600	174188850	42500	42500	42500	42500	38
33	20230626	183500	174188850	42500	42500	42500	42500	0
34	20230626	183400	174188850	42500	42500	42500	42500	0
35	20230626	183300	174188850	42500	42500	42500	42500	0
36	20230626	183200	174188850	42500	42500	42500	42500	0
37	20230626	183100	174188850	42500	42500	42500	42500	0
38	20230626	183000	174188850	42500	42500	42500	42500	0
39	20230626	182900	174188850	42500	42500	42500	42500	0
40	20230626	182800	174188850	42500	42500	42500	42500	0
41	20230626	182700	174188850	42500	42500	42500	42500	0
42	20230626	182600	174188850	42500	42500	42500	42500	0
43	20230626	182500	174188850	42500	42500	42500	42500	0
44	20230626	182400	174188850	42500	42500	42500	42500	0
45	20230626	182300	174188850	42500	42500	42500	42500	0
46	20230626	182200	174188850	42500	42500	42500	42500	0
47	20230626	182100	174188850	42500	42500	42500	42500	0
48	20230626	182000	174188850	42500	42500	42500	42500	0
49	20230626	181900	174188850	42500	42500	42500	42500	0
50	20230626	181800	174188850	42500	42500	42500	42500	0
51	20230626	181700	174188850	42500	42500	42500	42500	0
52	20230626	181600	174188850	42500	42500	42500	42500	0
53	20230626	181500	174188850	42500	42500	42500	42500	0
54	20230626	181400	174188850	42500	42500	42500	42500	0
55	20230626	181300	174188850	42500	42500	42500	42500	0
56	20230626	181200	174188850	42500	42500	42500	42500	0
57	20230626	181100	174188850	42500	42500	42500	42500	0
58	20230626	181000	174188850	42500	42500	42500	42500	0
59	20230626	180900	174188850	42500	42500	42500	42500	0
60	20230626	180800	174188850	42500	42500	42500	42500	0
61	20230626	180700	174188850	42500	42500	42500	42500	0
62	20230626	180600	174188850	42500	42500	42500	42500	38
63	20230626	180500	174188850	42500	42500	42500	42500	0
64	20230626	180400	174188850	42500	42500	42500	42500	0
65	20230626	180300	174188850	42500	42500	42500	42500	0
66	20230626	180200	174188850	42500	42500	42500	42500	0
67	20230626	180100	174188850	42500	42500	42500	42500	0
68	20230626	180000	174188850	42500	42500	42500	42500	0
69	20230626	175900	174188850	42500	42500	42500	42500	0
70	20230626	175800	174188850	42500	42500	42500	42500	0
71	20230626	175700	174188850	42500	42500	42500	42500	0
72	20230626	175600	174188850	42500	42500	42500	42500	0
73	20230626	175500	174188850	42500	42500	42500	42500	0
74	20230626	175400	174188850	42500	42500	42500	42500	0
75	20230626	175300	174188850	42500	42500	42500	42500	0
76	20230626	175200	174188850	42500	42500	42500	42500	0
77	20230626	175100	174188850	42500	42500	42500	42500	0
78	20230626	175000	174188850	42500	42500	42500	42500	0
79	20230626	174900	174188850	42500	42500	42500	42500	0
80	20230626	174800	174188850	42500	42500	42500	42500	0
81	20230626	174700	174188850	42500	42500	42500	42500	0
82	20230626	174600	174188850	42500	42500	42500	42500	0
83	20230626	174500	174188850	42500	42500	42500	42500	0
84	20230626	174400	174188850	42500	42500	42500	42500	0
85	20230626	174300	174188850	42500	42500	42500	42500	0
86	20230626	174200	174188850	42500	42500	42500	42500	0
87	20230626	174100	174188850	42500	42500	42500	42500	0
88	20230626	174000	174188850	42500	42500	42500	42500	0
89	20230626	173900	174188850	42500	42500	42500	42500	0
90	20230626	173800	174188850	42500	42500	42500	42500	0
91	20230626	173700	174188850	42500	42500	42500	42500	0
92	20230626	173600	174188850	42500	42500	42500	42500	38
93	20230626	173500	174188850	42500	42500	42500	42500	0
94	20230626	173400	174188850	42500	42500	42500	42500	0
95	20230626	173300	174188850	42500	42500	42500	42500	0
96	20230626	173200	174188850	42500	42500	42500	42500	0
97	20230626	173100	174188850	42500	42500	42500	42500	0
98	20230626	173000	174188850	42500	42500	42500	42500	0
99	20230626	172900	174188850	42500	42500	42500	42500	0
100	20230626	172800	174188850	42500	42500	42500	42500	0
101	20230626	172700	174188850	42500	42500	42500	42500	0
102	20230626	172600	174188850	42500	42500	42500	42500	0
103	20230626	172500	174188850	42500	42500	42500	42500	0
104	20230626	172400	174188850	42500	42500	42500	42500	0
105	20230626	172300	174188850	42500	42500	42500	42500	0
106	20230626	172200	174188850	42500	42500	42500	42500	0
107	20230626	172100	174188850	42500	42500	42500	42500	0
108	20230626	172000	174188850	42500	42500	42500	42500	0
109	20230626	171900	174188850	42500	42500	42500	42500	0
110	20230626	171800	174188850	42500	42500	42500	42500	0
111	20230626	171700	174188850	42500	42500	42500	42500	0
112	20230626	171600	174188850	42500	42500	42500	42500	0
113	20230626	171500	174188850	42500	42500	42500	42500	0
114	20230626	171400	174188850	42500	42500	42500	42500	0
115	20230626	171300	174188850	42500	42500	42500	42500	0
116	20230626	171200	174188850	42500	42500	42500	42500	0
117	20230626	171100	174188850	42500	42500	42500	42500	0
118	20230626	171000	174188850	42500	42500	42500	42500	0
119	20230626	170900	174188850	42500	42500	42500	42500	0
120	20230626	170800	174188850	42500	42500	42500	42500	0
121	20230626	170700	174188850	42500	42500	42500	42500	0
122	20230626	170600	174188850	42500	42500	42500	42500	38
123	20230626	170500	174188850	42500	42500	42500	42500	0
124	20230626	170400	174188850	42500	42500	42500	42500	0
125	20230626	170300	174188850	42500	42500	42500	42500	0
126	20230626	170200	174188850	42500	42500	42500	42500	0
127	20230626	170100	174188850	42500	42500	42500	42500	0
128	20230626	170000	174188850	42500	42500	42500	42500	0
129	20230626	165900	174188850	42500	42500	42500	42500	0
130	20230626	165800	174188850	42500	42500	42500	42500	0
131	20230626	165700	174188850	42500	42500	42500	42500	0
132	20230626	165600	174188850	42500	42500	42500	42500	0
133	20230626	165500	174188850	42500	42500	42500	42500	0
134	20230626	165400	174188850	42500	42500	42500	42500	0
135	20230626	165300	174188850	42500	42500	42500	42500	0
136	20230626	165200	174188850	42500	42500	42500	42500	0
137	20230626	165100	174188850	42500	42500	42500	42500	0
138	20230626	165000	174188850	42500	42500	42500	42500	0
139	20230626	164900	174188850	42500	42500	42500	42500	0
140	20230626	164800	174188850	42500	42500	42500	42500	0
141	20230626	164700	174188850	42500	42500	42500	42500	0
142	20230626	164600	174188850	42500	42500	42500	42500	0
143	20230626	164500	174188850	42500	42500	42500	42500	0
144	20230626	164400	174188850	42500	42500	42500	42500	0
145	20230626	164300	174188850	42500	42500	42500	42500	0
146	20230626	164200	174188850	42500	42500	42500	42500	0
147	20230626	164100	174188850	42500	42500	42500	42500	0
148	20230626	164000	174188850	42500	42500	42500	42500	0
149	20230626	163900	174188850	42500	42500	42500	42500	0
150	20230626	163800	174188850	42500	42500	42500	42500	0
151	20230626	163700	174188850	42500	42500	42500	42500	0
152	20230626	163600	174188850	42500	42500	42500	42500	38
153	20230626	163500	174188850	42500	42500	42500	42500	0
154	20230626	163400	174188850	42500	42500	42500	42500	0
155	20230626	163300	174188850	42500	42500	42500	42500	0
156	20230626	163200	174188850	42500	42500	42500	42500	0
157	20230626	163100	174188850	42500	42500	42500	42500	0
158	20230626	163000	174188850	42500	42500	42500	42500	0
159	20230626	162900	174188850	42500	42500	42500	42500	0
160	20230626	162800	174188850	42500	42500	42500	42500	0
161	20230626	162700	174188850	42500	42500	42500	42500	0
162	20230626	162600	174188850	42500	42500	42500	42500	0
163	20230626	162500	174188850	42500	42500	42500	42500	0
164	20230626	162400	174188850	42500	42500	42500	42500	0
165	20230626	162300	174188850	42500	42500	42500	42500	0
166	20230626	162200	174188850	42500	42500	42500	42500	0
167	20230626	162100	174188850	42500	42500	42500	42500	0
168	20230626	162000	174188850	42500	42500	42500	42500	0
169	20230626	161900	174188850	42500	42500	42500	42500	0
170	20230626	161800	174188850	42500	42500	42500	42500	0
171	20230626	161700	174188850	42500	42500	42500	42500	0
172	20230626	161600	174188850	42500	42500	42500	42500	0
173	20230626	161500	174188850	42500	42500	42500	42500	0
174	20230626	161400	174188850	42500	42500	42500	42500	0
175	20230626	161300	174188850	42500	42500	42500	42500	0
176	20230626	161200	174188850	42500	42500	42500	42500	0
177	20230626	161100	174188850	42500	42500	42500	42500	0
178	20230626	161000	174188850	42500	42500	42500	42500	0
179	20230626	160900	174188850	42500	42500	42500	42500	0
180	20230626	160800	174188850	42500	42500	42500	42500	0
181	20230626	160700	174188850	42500	42500	42500	42500	0
182	20230626	160600	174188850	42500	42500	42500	42500	38
183	20230626	160500	174188850	42500	42500	42500	42500	0
184	20230626	160400	174188850	42500	42500	42500	42500	0
185	20230626	160300	174188850	42500	42500	42500	42500	0
186	20230626	160200	174188850	42500	42500	42500	42500	0
187	20230626	160100	174188850	42500	42500	42500	42500	0
188	20230626	160000	174188850	42500	42500	42500	42500	0
189	20230626	155900	174188850	42500	42500	42500	42500	0
190	20230626	155800	174188850	42500	42500	42500	42500	0
191	20230626	155700	174188850	42500	42500	42500	42500	0
192	20230626	155600	174188850	42500	42500	42500	42500	0
193	20230626	155500	174188850	42500	42500	42500	42500	0
194	20230626	155400	174188850	42500	42500	42500	42500	0
195	20230626	155300	174188850	42500	42500	42500	42500	0
196	20230626	155200	174188850	42500	42500	42500	42500	0
197	20230626	155100	174188850	42500	42500	42500	42500	0
198	20230626	155000	174188850	42500	42500	42500	42500	0
199	20230626	154900	174188850	42500	42500	42500	42500	0
200	20230626	154800	174188850	42500	42500	42500	42500	0
201	20230626	154700	174188850	42500	42500	42500	42500	0
202	20230626	154600	174188850	42500	42500	42500	42500	0
203	20230626	154500	174188850	42500	42500	42500	42500	0
204	20230626	154400	174188850	42500	42500	42500	42500	0
205	20230626	154300	174188850	42500	42500	42500	42500	0
206	20230626	154200	174188850	42500	42500	42500	42500	0
207	20230626	154100	174188850	42500	42500	42500	42500	0
208	20230626	154000	174188850	42500	42500	42500	42500	0
209	20230626	153900	174188850	42500	42500	42500	42500	0
210	20230626	153800	174188850	42500	42500	42500	42500	0
211	20230626	153700	174188850	42500	42500	42500	42500	0
212	20230626	153600	174188850	42500	42500	42500	42500	38
213	20230626	153500	174188850	42500	42500	42500	42500	0
214	20230626	153400	174188850	42500	42500	42500	42500	0
215	20230626	153300	174188850	42500	42500	42500	42500	0
216	20230626	153200	174188850	42500	42500	42500	42500	0
217	20230626	153100	174188850	42500	42500	42500	42500	0
218	20230626	153000	174188850	42500	42500	42500	42500	38
219	20230626	152900	172573850	42450	42450	42450	42450	0
220	20230626	152800	172573850	42450	42450	42450	42450	0
221	20230626	152700	172573850	42450	42450	42450	42450	0
222	20230626	152600	172573850	42450	42450	42450	42450	0
223	20230626	152500	172573850	42450	42450	42450	42450	0
224	20230626	152400	172573850	42450	42450	42450	42450	0
225	20230626	152300	172573850	42450	42450	42450	42450	0
226	20230626	152200	172573850	42450	42450	42450	42450	0
227	20230626	152100	172573850	42450	42450	42450	42450	0
228	20230626	152000	172573850	42450	42450	42450	42450	0
229	20230626	151900	172573850	42450	42400	42450	42400	40
230	20230626	151800	170877350	42400	42350	42400	42350	34
231	20230626	151700	169436200	42400	42400	42400	42400	0
232	20230626	151600	169436200	42400	42400	42400	42400	1
233	20230626	151500	169393800	42400	42400	42400	42400	0
234	20230626	151400	169393800	42400	42400	42400	42400	10
235	20230626	151300	168969800	42400	42400	42400	42400	5
236	20230626	151200	168757800	42400	42400	42400	42400	10
237	20230626	151100	168333800	42400	42400	42400	42400	20
238	20230626	151000	167485800	42400	42350	42400	42350	51
239	20230626	150900	165323450	42400	42400	42400	42400	0
240	20230626	150800	165323450	42400	42400	42400	42400	2
241	20230626	150700	165238650	42400	42400	42400	42400	0
242	20230626	150600	165238650	42400	42400	42400	42400	47
243	20230626	150500	163245850	42350	42350	42350	42350	2
244	20230626	150400	163161150	42350	42350	42350	42350	14
245	20230626	150300	162568250	42350	42400	42400	42350	45
246	20230626	150200	160661500	42400	42400	42400	42400	2
247	20230626	150100	160576700	42400	42400	42400	42400	2
248	20230626	150000	160491900	42350	42350	42350	42350	0
249	20230626	145900	160491900	42350	42350	42350	42350	1
250	20230626	145800	160449550	42400	42400	42400	42400	5
251	20230626	145700	160237550	42350	42350	42350	42350	1
252	20230626	145600	160195200	42350	42350	42350	42350	1
253	20230626	145500	160152850	42400	42400	42400	42400	59
254	20230626	145400	157651250	42400	42400	42400	42400	1
255	20230626	145300	157608850	42400	42450	42450	42400	2
256	20230626	145200	157524000	42400	42400	42400	42400	0
257	20230626	145100	157524000	42400	42400	42400	42400	1
258	20230626	145000	157481600	42400	42450	42450	42400	5
259	20230626	144900	157269500	42400	42400	42400	42400	1
260	20230626	144800	157227100	42450	42450	42450	42450	11
261	20230626	144700	156760150	42400	42400	42400	42400	1
262	20230626	144600	156717750	42400	42400	42400	42400	1
263	20230626	144500	156675350	42400	42400	42400	42400	9
264	20230626	144400	156293750	42400	42400	42400	42400	51
265	20230626	144300	154131350	42400	42400	42400	42400	351
266	20230626	144200	139248950	42400	42400	42400	42400	1
267	20230626	144100	139206550	42400	42400	42400	42400	1
268	20230626	144000	139164150	42400	42400	42400	42400	1
269	20230626	143900	139121750	42450	42400	42450	42400	2
270	20230626	143800	139036900	42400	42400	42400	42400	0
271	20230626	143700	139036900	42400	42450	42450	42400	127
272	20230626	143600	133652050	42400	42450	42450	42400	2
273	20230626	143500	133567200	42400	42400	42400	42400	1
274	20230626	143400	133524800	42400	42400	42400	42400	0
275	20230626	143300	133524800	42400	42400	42400	42400	1
276	20230626	143200	133482400	42400	42400	42400	42400	1
277	20230626	143100	133440000	42400	42400	42400	42400	0
278	20230626	143000	133440000	42400	42450	42450	42400	4
279	20230626	142900	133270250	42400	42400	42400	42400	1
280	20230626	142800	133227850	42450	42400	42450	42400	12
281	20230626	142700	132719000	42400	42400	42400	42400	4
282	20230626	142600	132549400	42400	42400	42400	42400	1
283	20230626	142500	132507000	42400	42400	42400	42400	1
284	20230626	142400	132464600	42450	42450	42450	42450	173
285	20230626	142300	125120750	42450	42450	42450	42450	1
286	20230626	142200	125078300	42450	42450	42450	42450	1
287	20230626	142100	125035850	42450	42450	42450	42450	1
288	20230626	142000	124993400	42450	42450	42450	42450	0
289	20230626	141900	124993400	42450	42450	42450	42450	1
290	20230626	141800	124950950	42500	42450	42500	42450	3
291	20230626	141700	124823500	42450	42450	42450	42450	0
292	20230626	141600	124823500	42450	42450	42450	42450	167
293	20230626	141500	117734350	42450	42450	42450	42400	14
294	20230626	141400	117140100	42450	42400	42450	42400	2
295	20230626	141300	117055250	42400	42400	42400	42400	0
296	20230626	141200	117055250	42400	42400	42400	42400	1
297	20230626	141100	117012850	42450	42450	42450	42450	21
298	20230626	141000	116121400	42450	42450	42450	42450	0
299	20230626	140900	116121400	42450	42450	42450	42450	1
300	20230626	140800	116078950	42450	42450	42450	42450	1
301	20230626	140700	116036500	42450	42450	42450	42450	1
302	20230626	140600	115994050	42450	42450	42450	42450	0
303	20230626	140500	115994050	42450	42450	42450	42450	1
304	20230626	140400	115951600	42450	42450	42450	42450	1
305	20230626	140300	115909150	42450	42450	42450	42450	0
306	20230626	140200	115909150	42450	42450	42450	42450	3
307	20230626	140100	115781800	42450	42500	42500	42450	3
308	20230626	140000	115654350	42500	42450	42500	42450	2
309	20230626	135900	115569400	42450	42450	42450	42450	0
310	20230626	135800	115569400	42450	42450	42450	42450	1
311	20230626	135700	115526950	42450	42450	42450	42450	1
312	20230626	135600	115484500	42450	42450	42450	42450	0
313	20230626	135500	115484500	42450	42450	42450	42450	69
314	20230626	135400	112555450	42450	42450	42450	42450	1
315	20230626	135300	112513000	42450	42450	42450	42450	1
316	20230626	135200	112470550	42450	42450	42450	42450	0
317	20230626	135100	112470550	42450	42450	42450	42450	1
318	20230626	135000	112428100	42450	42450	42450	42450	1
319	20230626	134900	112385650	42450	42450	42450	42450	0
320	20230626	134800	112385650	42450	42450	42450	42450	1
321	20230626	134700	112343200	42450	42450	42450	42450	1
322	20230626	134600	112300750	42450	42450	42450	42450	0
323	20230626	134500	112300750	42450	42450	42450	42450	1
324	20230626	134400	112258300	42450	42450	42450	42450	1
325	20230626	134300	112215850	42450	42450	42450	42450	1
326	20230626	134200	112173400	42450	42450	42450	42450	0
327	20230626	134100	112173400	42450	42450	42450	42450	1
328	20230626	134000	112130950	42450	42450	42450	42450	1
329	20230626	133900	112088500	42450	42450	42450	42450	0
330	20230626	133800	112088500	42450	42450	42450	42450	1
331	20230626	133700	112046050	42450	42450	42450	42450	1
332	20230626	133600	112003600	42450	42450	42450	42450	1
333	20230626	133500	111961150	42450	42450	42450	42450	0
334	20230626	133400	111961150	42450	42450	42450	42450	5
335	20230626	133300	111748900	42450	42450	42450	42450	1
336	20230626	133200	111706450	42450	42450	42450	42450	0
337	20230626	133100	111706450	42450	42450	42450	42450	1
338	20230626	133000	111664000	42450	42450	42450	42450	1
339	20230626	132900	111621550	42450	42450	42450	42450	1
340	20230626	132800	111579100	42450	42450	42450	42450	0
341	20230626	132700	111579100	42450	42450	42450	42450	1
342	20230626	132600	111536650	42450	42450	42450	42450	1
343	20230626	132500	111494200	42450	42450	42450	42450	0
344	20230626	132400	111494200	42450	42450	42450	42450	1
345	20230626	132300	111451750	42450	42450	42450	42450	1
346	20230626	132200	111409300	42450	42450	42450	42450	1
347	20230626	132100	111366850	42450	42450	42450	42450	0
348	20230626	132000	111366850	42450	42450	42450	42450	6
349	20230626	131900	111112150	42450	42450	42450	42450	1
350	20230626	131800	111069700	42450	42500	42500	42450	2
351	20230626	131700	110984750	42450	42400	42450	42400	2
352	20230626	131600	110899900	42400	42400	42400	42400	1
353	20230626	131500	110857500	42450	42450	42450	42450	0
354	20230626	131400	110857500	42450	42450	42450	42450	1
355	20230626	131300	110815050	42400	42400	42400	42400	6
356	20230626	131200	110560650	42400	42400	42400	42400	24
357	20230626	131100	109543050	42450	42450	42450	42450	21
358	20230626	131000	108651600	42450	42450	42450	42450	1
359	20230626	130900	108609150	42450	42450	42450	42450	1
360	20230626	130800	108566700	42450	42450	42450	42450	1
361	20230626	130700	108524250	42450	42450	42450	42450	0
362	20230626	130600	108524250	42450	42450	42500	42450	105
363	20230626	130500	104066500	42500	42450	42500	42450	2
364	20230626	130400	103981550	42450	42450	42450	42450	0
365	20230626	130300	103981550	42450	42450	42450	42450	1
366	20230626	130200	103939100	42450	42450	42450	42450	1
367	20230626	130100	103896650	42450	42450	42450	42450	1
368	20230626	130000	103854200	42500	42500	42500	42500	1
369	20230626	125900	103811700	42450	42450	42450	42450	5
370	20230626	125800	103599450	42400	42400	42400	42400	2
371	20230626	125700	103514650	42400	42400	42400	42400	0
372	20230626	125600	103514650	42400	42400	42400	42400	1
373	20230626	125500	103472250	42400	42400	42400	42400	1
374	20230626	125400	103429850	42400	42400	42400	42400	1
375	20230626	125300	103387450	42400	42400	42400	42400	0
376	20230626	125200	103387450	42400	42400	42400	42400	1
377	20230626	125100	103345050	42450	42450	42450	42450	1
378	20230626	125000	103302600	42450	42450	42450	42450	0
379	20230626	124900	103302600	42450	42450	42450	42450	0
380	20230626	124800	103302600	42450	42450	42450	42450	1
381	20230626	124700	103260150	42450	42450	42450	42450	1
382	20230626	124600	103217700	42450	42450	42450	42450	1
383	20230626	124500	103175250	42400	42450	42450	42400	3
384	20230626	124400	103047950	42450	42450	42450	42450	5
385	20230626	124300	102835700	42450	42450	42450	42450	0
386	20230626	124200	102835700	42450	42450	42450	42450	1
387	20230626	124100	102793250	42450	42500	42500	42450	94
388	20230626	124000	98801300	42500	42500	42500	42500	0
389	20230626	123900	98801300	42500	42500	42500	42500	1
390	20230626	123800	98758800	42500	42500	42500	42500	2
391	20230626	123700	98673800	42500	42500	42500	42500	1
392	20230626	123600	98631300	42500	42500	42500	42500	0
393	20230626	123500	98631300	42500	42550	42550	42500	12
394	20230626	123400	98120750	42550	42500	42550	42500	2
395	20230626	123300	98035700	42500	42500	42500	42500	0
396	20230626	123200	98035700	42500	42500	42500	42500	3
397	20230626	123100	97908200	42450	42500	42500	42450	26
398	20230626	123000	96803350	42500	42500	42500	42500	1
399	20230626	122900	96760850	42550	42550	42550	42550	2
400	20230626	122800	96675750	42550	42500	42550	42500	2
401	20230626	122700	96590700	42500	42500	42500	42500	1
402	20230626	122600	96548200	42500	42500	42500	42500	0
403	20230626	122500	96548200	42500	42500	42500	42500	1
404	20230626	122400	96505700	42500	42450	42500	42450	2
405	20230626	122300	96420750	42450	42450	42450	42450	0
406	20230626	122200	96420750	42450	42450	42450	42450	0
407	20230626	122100	96420750	42450	42450	42450	42450	2
408	20230626	122000	96335850	42450	42450	42450	42450	0
409	20230626	121900	96335850	42450	42450	42450	42450	1
410	20230626	121800	96293400	42400	42400	42400	42400	1
411	20230626	121700	96251000	42400	42400	42400	42400	0
412	20230626	121600	96251000	42400	42400	42550	42400	62
413	20230626	121500	93620350	42400	42500	42500	42400	219
414	20230626	121400	84332850	42550	42550	42550	42550	1
415	20230626	121300	84290300	42550	42500	42550	42500	2
416	20230626	121200	84205250	42450	42550	42550	42450	674
417	20230626	121100	55565900	42550	42550	42550	42550	1
418	20230626	121000	55523350	42550	42550	42550	42550	2
419	20230626	120900	55438250	42550	42550	42550	42550	1
420	20230626	120800	55395700	42550	42550	42550	42550	0
421	20230626	120700	55395700	42550	42550	42550	42550	1
422	20230626	120600	55353150	42550	42550	42550	42550	1
423	20230626	120500	55310600	42600	42600	42600	42600	5
424	20230626	120400	55097600	42550	42550	42550	42550	1
425	20230626	120300	55055050	42550	42550	42550	42550	1
426	20230626	120200	55012500	42550	42550	42550	42550	1
427	20230626	120100	54969950	42550	42550	42550	42550	0
428	20230626	120000	54969950	42550	42600	42600	42550	2
429	20230626	115900	54884800	42550	42550	42550	42550	1
430	20230626	115800	54842250	42600	42600	42600	42600	1
431	20230626	115700	54799650	42550	42550	42550	42550	1
432	20230626	115600	54757100	42550	42550	42550	42550	1
433	20230626	115500	54714550	42550	42550	42550	42550	1
434	20230626	115400	54672000	42550	42550	42550	42550	0
435	20230626	115300	54672000	42550	42550	42600	42550	6
436	20230626	115200	54416650	42550	42550	42550	42550	1
437	20230626	115100	54374100	42600	42600	42600	42600	0
438	20230626	115000	54374100	42600	42600	42600	42600	0
439	20230626	114900	54374100	42600	42550	42600	42550	2
440	20230626	114800	54288950	42600	42550	42600	42550	3
441	20230626	114700	54161200	42600	42600	42600	42600	0
442	20230626	114600	54161200	42600	42600	42600	42600	98
443	20230626	114500	49986400	42650	42650	42650	42650	13
444	20230626	114400	49431950	42650	42650	42650	42650	0
445	20230626	114300	49431950	42650	42650	42650	42650	1
446	20230626	114200	49389300	42700	42650	42700	42650	2
447	20230626	114100	49303950	42650	42650	42650	42650	1
448	20230626	114000	49261300	42650	42650	42650	42650	0
449	20230626	113900	49261300	42650	42650	42650	42650	1
450	20230626	113800	49218650	42650	42650	42650	42650	1
451	20230626	113700	49176000	42650	42650	42650	42650	50
452	20230626	113600	47043500	42650	42650	42650	42650	1
453	20230626	113500	47000850	42650	42650	42650	42650	1
454	20230626	113400	46958200	42650	42650	42650	42650	0
455	20230626	113300	46958200	42650	42650	42650	42650	1
456	20230626	113200	46915550	42650	42650	42650	42650	1
457	20230626	113100	46872900	42650	42650	42650	42650	1
458	20230626	113000	46830250	42650	42650	42650	42650	0
459	20230626	112900	46830250	42650	42650	42650	42650	1
460	20230626	112800	46787600	42650	42650	42650	42650	1
461	20230626	112700	46744950	42650	42650	42650	42650	10
462	20230626	112600	46318450	42650	42650	42650	42650	1
463	20230626	112500	46275800	42650	42650	42650	42650	1
464	20230626	112400	46233150	42650	42650	42650	42650	1
465	20230626	112300	46190500	42700	42700	42700	42700	31
466	20230626	112200	44866800	42650	42650	42650	42650	1
467	20230626	112100	44824150	42650	42650	42650	42650	1
468	20230626	112000	44781500	42650	42650	42650	42650	1
469	20230626	111900	44738850	42650	42650	42650	42650	0
470	20230626	111800	44738850	42650	42650	42650	42650	1
471	20230626	111700	44696200	42600	42600	42600	42600	2
472	20230626	111600	44611000	42600	42600	42600	42600	0
473	20230626	111500	44611000	42600	42600	42600	42600	1
474	20230626	111400	44568400	42600	42600	42600	42600	1
475	20230626	111300	44525800	42600	42600	42600	42600	0
476	20230626	111200	44525800	42600	42600	42600	42600	1
477	20230626	111100	44483200	42600	42600	42600	42600	1
478	20230626	111000	44440600	42600	42600	42600	42600	0
479	20230626	110900	44440600	42600	42600	42600	42600	0
480	20230626	110800	44440600	42600	42600	42600	42600	2
481	20230626	110700	44355400	42600	42600	42600	42600	1
482	20230626	110600	44312800	42600	42600	42600	42600	0
483	20230626	110500	44312800	42600	42600	42600	42600	1
484	20230626	110400	44270200	42600	42600	42600	42600	1
485	20230626	110300	44227600	42600	42600	42600	42600	1
486	20230626	110200	44185000	42700	42700	42700	42700	0
487	20230626	110100	44185000	42700	42700	42700	42700	0
488	20230626	110000	44185000	42700	42650	42700	42650	20
489	20230626	105900	43331100	42600	42600	42600	42600	5
490	20230626	105800	43118100	42600	42600	42600	42600	5
491	20230626	105700	42905100	42600	42600	42600	42600	40
492	20230626	105600	41201100	42600	42600	42600	42600	1
493	20230626	105500	41158500	42600	42600	42600	42600	3
494	20230626	105400	41030700	42600	42600	42600	42600	1
495	20230626	105300	40988100	42600	42600	42650	42600	29
496	20230626	105200	39752200	42600	42600	42600	42600	0
497	20230626	105100	39752200	42600	42600	42600	42600	1
498	20230626	105000	39709600	42650	42650	42650	42650	1
499	20230626	104900	39666950	42650	42600	42650	42600	2
500	20230626	104800	39581700	42600	42600	42600	42600	0
501	20230626	104700	39581700	42600	42600	42600	42600	1
502	20230626	104600	39539100	42600	42600	42600	42600	0
503	20230626	104500	39539100	42600	42600	42600	42600	14
504	20230626	104400	38942700	42600	42600	42600	42600	1
505	20230626	104300	38900100	42600	42600	42600	42600	1
506	20230626	104200	38857500	42650	42650	42650	42650	9
507	20230626	104100	38473650	42650	42650	42650	42650	1
508	20230626	104000	38431000	42650	42650	42650	42650	0
509	20230626	103900	38431000	42650	42650	42650	42650	1
510	20230626	103800	38388350	42650	42650	42650	42650	0
511	20230626	103700	38388350	42650	42650	42650	42650	2
512	20230626	103600	38303050	42650	42650	42650	42600	6
513	20230626	103500	38047200	42650	42600	42650	42600	10
514	20230626	103400	37620750	42650	42650	42650	42650	10
515	20230626	103300	37194250	42650	42650	42650	42600	10
516	20230626	103200	36767800	42600	42650	42650	42600	8
517	20230626	103100	36426650	42650	42650	42650	42650	1
518	20230626	103000	36384000	42600	42600	42600	42600	1
519	20230626	102900	36341400	42600	42600	42600	42600	1
520	20230626	102800	36298800	42600	42600	42600	42600	0
521	20230626	102700	36298800	42600	42600	42600	42600	2
522	20230626	102600	36213600	42600	42600	42600	42600	1
523	20230626	102500	36171000	42600	42600	42600	42600	1
524	20230626	102400	36128400	42600	42600	42600	42600	1
525	20230626	102300	36085800	42650	42650	42650	42650	1
526	20230626	102200	36043150	42550	42550	42550	42550	10
527	20230626	102100	35617650	42550	42550	42550	42550	2
528	20230626	102000	35532550	42550	42550	42550	42550	3
529	20230626	101900	35404900	42550	42600	42600	42550	75
530	20230626	101800	32209950	42600	42600	42600	42600	1
531	20230626	101700	32167350	42600	42600	42600	42600	0
532	20230626	101600	32167350	42600	42600	42600	42600	1
533	20230626	101500	32124750	42600	42600	42600	42600	1
534	20230626	101400	32082150	42650	42650	42650	42650	1
535	20230626	101300	32039500	42600	42600	42600	42600	1
536	20230626	101200	31996900	42600	42600	42600	42600	1
537	20230626	101100	31954300	42600	42600	42600	42600	1
538	20230626	101000	31911700	42600	42600	42600	42600	0
539	20230626	100900	31911700	42600	42600	42600	42600	0
540	20230626	100800	31911700	42600	42600	42600	42600	2
541	20230626	100700	31826500	42600	42600	42600	42600	0
542	20230626	100600	31826500	42600	42600	42600	42600	2
543	20230626	100500	31741300	42600	42600	42600	42600	0
544	20230626	100400	31741300	42600	42600	42600	42600	19
545	20230626	100300	30931900	42600	42600	42600	42600	0
546	20230626	100200	30931900	42600	42600	42600	42600	1
547	20230626	100100	30889300	42650	42650	42650	42650	0
548	20230626	100000	30889300	42650	42650	42650	42650	1
549	20230626	095900	30846650	42600	42600	42600	42600	1
550	20230626	095800	30804050	42700	42700	42700	42700	0
551	20230626	095700	30804050	42700	42650	42700	42650	4
552	20230626	095600	30633300	42650	42650	42650	42650	0
553	20230626	095500	30633300	42650	42600	42650	42600	2
554	20230626	095400	30548050	42600	42600	42600	42600	1
555	20230626	095300	30505450	42650	42650	42650	42650	0
556	20230626	095200	30505450	42650	42650	42650	42650	0
557	20230626	095100	30505450	42650	42600	42650	42600	3
558	20230626	095000	30377600	42600	42600	42600	42600	0
559	20230626	094900	30377600	42600	42650	42650	42600	2
560	20230626	094800	30292350	42600	42600	42600	42600	1
561	20230626	094700	30249750	42600	42600	42600	42600	1
562	20230626	094600	30207150	42600	42600	42600	42600	0
563	20230626	094500	30207150	42600	42600	42600	42600	1
564	20230626	094400	30164550	42650	42650	42650	42650	1
565	20230626	094300	30121900	42500	42600	42600	42500	85
566	20230626	094200	26507100	42600	42600	42600	42600	1
567	20230626	094100	26464500	42550	42550	42550	42550	2
568	20230626	094000	26379400	42550	42550	42550	42550	1
569	20230626	093900	26336850	42550	42550	42550	42550	0
570	20230626	093800	26336850	42550	42550	42600	42550	3
571	20230626	093700	26209150	42600	42600	42600	42600	3
572	20230626	093600	26081350	42600	42500	42600	42500	2
573	20230626	093500	25996250	42600	42550	42600	42550	2
574	20230626	093400	25911100	42550	42550	42550	42550	0
575	20230626	093300	25911100	42550	42550	42550	42550	1
576	20230626	093200	25868550	42600	42600	42600	42600	0
577	20230626	093100	25868550	42600	42600	42600	42600	1
578	20230626	093000	25825950	42500	42500	42500	42500	0
579	20230626	092900	25825950	42500	42500	42500	42500	24
580	20230626	092800	24805950	42500	42500	42500	42500	27
581	20230626	092700	23658450	42450	42400	42450	42400	24
582	20230626	092600	22640800	42400	42450	42450	42400	2
583	20230626	092500	22555950	42450	42450	42450	42450	2
584	20230626	092400	22471050	42400	42400	42450	42400	60
585	20230626	092300	19924300	42400	42400	42400	42400	4
586	20230626	092200	19754700	42450	42450	42450	42450	1
587	20230626	092100	19712250	42400	42450	42450	42400	2
588	20230626	092000	19627400	42450	42450	42450	42400	13
589	20230626	091900	19075600	42450	42400	42450	42400	2
590	20230626	091800	18990750	42400	42400	42400	42400	0
591	20230626	091700	18990750	42400	42450	42450	42400	3
592	20230626	091600	18863450	42400	42450	42450	42400	59
593	20230626	091500	16361450	42450	42450	42450	42450	7
594	20230626	091400	16064300	42400	42450	42450	42400	3
595	20230626	091300	15937000	42450	42500	42500	42450	142
596	20230626	091200	9907550	42550	42600	42600	42550	40
597	20230626	091100	8204700	42600	42650	42650	42600	12
598	20230626	091000	7693450	42900	42700	42900	42700	14
599	20230626	090900	7095450	42700	42900	42900	42700	15
600	20230626	090800	6453950	42900	42950	42950	42600	64
601	20230626	090700	3723250	42950	42950	42950	42950	0
602	20230626	090600	3723250	42950	42950	42950	42950	0
603	20230626	090500	3723250	42950	42700	42950	42700	6
604	20230626	090400	3466050	42950	42900	42950	42700	3
605	20230626	090300	3337500	42950	42950	42950	42950	0
606	20230626	090200	3337500	42950	42750	42950	42750	52
607	20230626	090100	1111500	42750	42750	42750	42750	0
608	20230626	090000	1111500	42750	42750	42750	42750	26