KissMeData/042420/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195800	491774950	25600	25600	25600	25600	534
3	20230615	195700	491774950	25600	25600	25600	25600	0
4	20230615	195600	491774950	25600	25600	25600	25600	0
5	20230615	195500	491774950	25600	25600	25600	25600	0
6	20230615	195400	491774950	25600	25600	25600	25600	0
7	20230615	195300	491774950	25600	25600	25600	25600	0
8	20230615	195200	491774950	25600	25600	25600	25600	0
9	20230615	195100	491774950	25600	25600	25600	25600	0
10	20230615	195000	491774950	25600	25600	25600	25600	0
11	20230615	194900	491774950	25600	25600	25600	25600	0
12	20230615	194800	491774950	25600	25600	25600	25600	0
13	20230615	194700	491774950	25600	25600	25600	25600	0
14	20230615	194600	491774950	25600	25600	25600	25600	0
15	20230615	194500	491774950	25600	25600	25600	25600	0
16	20230615	194400	491774950	25600	25600	25600	25600	0
17	20230615	194300	491774950	25600	25600	25600	25600	0
18	20230615	194200	491774950	25600	25600	25600	25600	0
19	20230615	194100	491774950	25600	25600	25600	25600	0
20	20230615	194000	491774950	25600	25600	25600	25600	0
21	20230615	193900	491774950	25600	25600	25600	25600	0
22	20230615	193800	491774950	25600	25600	25600	25600	0
23	20230615	193700	491774950	25600	25600	25600	25600	0
24	20230615	193600	491774950	25600	25600	25600	25600	0
25	20230615	193500	491774950	25600	25600	25600	25600	0
26	20230615	193400	491774950	25600	25600	25600	25600	0
27	20230615	193300	491774950	25600	25600	25600	25600	0
28	20230615	193200	491774950	25600	25600	25600	25600	0
29	20230615	193100	491774950	25600	25600	25600	25600	0
30	20230615	193000	491774950	25600	25600	25600	25600	0
31	20230615	192900	491774950	25600	25600	25600	25600	0
32	20230615	192800	491774950	25600	25600	25600	25600	534
33	20230615	192700	491774950	25600	25600	25600	25600	0
34	20230615	192600	491774950	25600	25600	25600	25600	0
35	20230615	192500	491774950	25600	25600	25600	25600	0
36	20230615	192400	491774950	25600	25600	25600	25600	0
37	20230615	192300	491774950	25600	25600	25600	25600	0
38	20230615	192200	491774950	25600	25600	25600	25600	0
39	20230615	192100	491774950	25600	25600	25600	25600	0
40	20230615	192000	491774950	25600	25600	25600	25600	0
41	20230615	191900	491774950	25600	25600	25600	25600	0
42	20230615	191800	491774950	25600	25600	25600	25600	0
43	20230615	191700	491774950	25600	25600	25600	25600	0
44	20230615	191600	491774950	25600	25600	25600	25600	0
45	20230615	191500	491774950	25600	25600	25600	25600	0
46	20230615	191400	491774950	25600	25600	25600	25600	0
47	20230615	191300	491774950	25600	25600	25600	25600	0
48	20230615	191200	491774950	25600	25600	25600	25600	0
49	20230615	191100	491774950	25600	25600	25600	25600	0
50	20230615	191000	491774950	25600	25600	25600	25600	0
51	20230615	190900	491774950	25600	25600	25600	25600	0
52	20230615	190800	491774950	25600	25600	25600	25600	0
53	20230615	190700	491774950	25600	25600	25600	25600	0
54	20230615	190600	491774950	25600	25600	25600	25600	0
55	20230615	190500	491774950	25600	25600	25600	25600	0
56	20230615	190400	491774950	25600	25600	25600	25600	0
57	20230615	190300	491774950	25600	25600	25600	25600	0
58	20230615	190200	491774950	25600	25600	25600	25600	0
59	20230615	190100	491774950	25600	25600	25600	25600	0
60	20230615	190000	491774950	25600	25600	25600	25600	0
61	20230615	185900	491774950	25600	25600	25600	25600	0
62	20230615	185800	491774950	25600	25600	25600	25600	534
63	20230615	185700	491774950	25600	25600	25600	25600	0
64	20230615	185600	491774950	25600	25600	25600	25600	0
65	20230615	185500	491774950	25600	25600	25600	25600	0
66	20230615	185400	491774950	25600	25600	25600	25600	0
67	20230615	185300	491774950	25600	25600	25600	25600	0
68	20230615	185200	491774950	25600	25600	25600	25600	0
69	20230615	185100	491774950	25600	25600	25600	25600	0
70	20230615	185000	491774950	25600	25600	25600	25600	0
71	20230615	184900	491774950	25600	25600	25600	25600	0
72	20230615	184800	491774950	25600	25600	25600	25600	0
73	20230615	184700	491774950	25600	25600	25600	25600	0
74	20230615	184600	491774950	25600	25600	25600	25600	0
75	20230615	184500	491774950	25600	25600	25600	25600	0
76	20230615	184400	491774950	25600	25600	25600	25600	0
77	20230615	184300	491774950	25600	25600	25600	25600	0
78	20230615	184200	491774950	25600	25600	25600	25600	0
79	20230615	184100	491774950	25600	25600	25600	25600	0
80	20230615	184000	491774950	25600	25600	25600	25600	0
81	20230615	183900	491774950	25600	25600	25600	25600	0
82	20230615	183800	491774950	25600	25600	25600	25600	0
83	20230615	183700	491774950	25600	25600	25600	25600	0
84	20230615	183600	491774950	25600	25600	25600	25600	0
85	20230615	183500	491774950	25600	25600	25600	25600	0
86	20230615	183400	491774950	25600	25600	25600	25600	0
87	20230615	183300	491774950	25600	25600	25600	25600	0
88	20230615	183200	491774950	25600	25600	25600	25600	0
89	20230615	183100	491774950	25600	25600	25600	25600	0
90	20230615	183000	491774950	25600	25600	25600	25600	0
91	20230615	182900	491774950	25600	25600	25600	25600	0
92	20230615	182800	491774950	25600	25600	25600	25600	534
93	20230615	182700	491774950	25600	25600	25600	25600	0
94	20230615	182600	491774950	25600	25600	25600	25600	0
95	20230615	182500	491774950	25600	25600	25600	25600	0
96	20230615	182400	491774950	25600	25600	25600	25600	0
97	20230615	182300	491774950	25600	25600	25600	25600	0
98	20230615	182200	491774950	25600	25600	25600	25600	0
99	20230615	182100	491774950	25600	25600	25600	25600	0
100	20230615	182000	491774950	25600	25600	25600	25600	0
101	20230615	181900	491774950	25600	25600	25600	25600	0
102	20230615	181800	491774950	25600	25600	25600	25600	0
103	20230615	181700	491774950	25600	25600	25600	25600	0
104	20230615	181600	491774950	25600	25600	25600	25600	0
105	20230615	181500	491774950	25600	25600	25600	25600	0
106	20230615	181400	491774950	25600	25600	25600	25600	0
107	20230615	181300	491774950	25600	25600	25600	25600	0
108	20230615	181200	491774950	25600	25600	25600	25600	0
109	20230615	181100	491774950	25600	25600	25600	25600	0
110	20230615	181000	491774950	25600	25600	25600	25600	0
111	20230615	180900	491774950	25600	25600	25600	25600	0
112	20230615	180800	491774950	25600	25600	25600	25600	0
113	20230615	180700	491774950	25600	25600	25600	25600	0
114	20230615	180600	491774950	25600	25600	25600	25600	0
115	20230615	180500	491774950	25600	25600	25600	25600	0
116	20230615	180400	491774950	25600	25600	25600	25600	0
117	20230615	180300	491774950	25600	25600	25600	25600	0
118	20230615	180200	491774950	25600	25600	25600	25600	0
119	20230615	180100	491774950	25600	25600	25600	25600	0
120	20230615	180000	491774950	25600	25600	25600	25600	0
121	20230615	175900	491774950	25600	25600	25600	25600	0
122	20230615	175800	491774950	25600	25600	25600	25600	534
123	20230615	175700	491774950	25600	25600	25600	25600	0
124	20230615	175600	491774950	25600	25600	25600	25600	0
125	20230615	175500	491774950	25600	25600	25600	25600	0
126	20230615	175400	491774950	25600	25600	25600	25600	0
127	20230615	175300	491774950	25600	25600	25600	25600	0
128	20230615	175200	491774950	25600	25600	25600	25600	0
129	20230615	175100	491774950	25600	25600	25600	25600	0
130	20230615	175000	491774950	25600	25600	25600	25600	0
131	20230615	174900	491774950	25600	25600	25600	25600	0
132	20230615	174800	491774950	25600	25600	25600	25600	0
133	20230615	174700	491774950	25600	25600	25600	25600	0
134	20230615	174600	491774950	25600	25600	25600	25600	0
135	20230615	174500	491774950	25600	25600	25600	25600	0
136	20230615	174400	491774950	25600	25600	25600	25600	0
137	20230615	174300	491774950	25600	25600	25600	25600	0
138	20230615	174200	491774950	25600	25600	25600	25600	0
139	20230615	174100	491774950	25600	25600	25600	25600	0
140	20230615	174000	491774950	25600	25600	25600	25600	0
141	20230615	173900	491774950	25600	25600	25600	25600	0
142	20230615	173800	491774950	25600	25600	25600	25600	0
143	20230615	173700	491774950	25600	25600	25600	25600	0
144	20230615	173600	491774950	25600	25600	25600	25600	0
145	20230615	173500	491774950	25600	25600	25600	25600	0
146	20230615	173400	491774950	25600	25600	25600	25600	0
147	20230615	173300	491774950	25600	25600	25600	25600	0
148	20230615	173200	491774950	25600	25600	25600	25600	0
149	20230615	173100	491774950	25600	25600	25600	25600	0
150	20230615	173000	491774950	25600	25600	25600	25600	0
151	20230615	172900	491774950	25600	25600	25600	25600	0
152	20230615	172800	491774950	25600	25600	25600	25600	534
153	20230615	172700	491774950	25600	25600	25600	25600	0
154	20230615	172600	491774950	25600	25600	25600	25600	0
155	20230615	172500	491774950	25600	25600	25600	25600	0
156	20230615	172400	491774950	25600	25600	25600	25600	0
157	20230615	172300	491774950	25600	25600	25600	25600	0
158	20230615	172200	491774950	25600	25600	25600	25600	0
159	20230615	172100	491774950	25600	25600	25600	25600	0
160	20230615	172000	491774950	25600	25600	25600	25600	0
161	20230615	171900	491774950	25600	25600	25600	25600	0
162	20230615	171800	491774950	25600	25600	25600	25600	0
163	20230615	171700	491774950	25600	25600	25600	25600	0
164	20230615	171600	491774950	25600	25600	25600	25600	0
165	20230615	171500	491774950	25600	25600	25600	25600	0
166	20230615	171400	491774950	25600	25600	25600	25600	0
167	20230615	171300	491774950	25600	25600	25600	25600	0
168	20230615	171200	491774950	25600	25600	25600	25600	0
169	20230615	171100	491774950	25600	25600	25600	25600	0
170	20230615	171000	491774950	25600	25600	25600	25600	0
171	20230615	170900	491774950	25600	25600	25600	25600	0
172	20230615	170800	491774950	25600	25600	25600	25600	0
173	20230615	170700	491774950	25600	25600	25600	25600	0
174	20230615	170600	491774950	25600	25600	25600	25600	0
175	20230615	170500	491774950	25600	25600	25600	25600	0
176	20230615	170400	491774950	25600	25600	25600	25600	0
177	20230615	170300	491774950	25600	25600	25600	25600	0
178	20230615	170200	491774950	25600	25600	25600	25600	0
179	20230615	170100	491774950	25600	25600	25600	25600	0
180	20230615	170000	491774950	25600	25600	25600	25600	0
181	20230615	165900	491774950	25600	25600	25600	25600	0
182	20230615	165800	491774950	25600	25600	25600	25600	534
183	20230615	165700	491774950	25600	25600	25600	25600	0
184	20230615	165600	491774950	25600	25600	25600	25600	0
185	20230615	165500	491774950	25600	25600	25600	25600	0
186	20230615	165400	491774950	25600	25600	25600	25600	0
187	20230615	165300	491774950	25600	25600	25600	25600	0
188	20230615	165200	491774950	25600	25600	25600	25600	0
189	20230615	165100	491774950	25600	25600	25600	25600	0
190	20230615	165000	491774950	25600	25600	25600	25600	0
191	20230615	164900	491774950	25600	25600	25600	25600	0
192	20230615	164800	491774950	25600	25600	25600	25600	0
193	20230615	164700	491774950	25600	25600	25600	25600	0
194	20230615	164600	491774950	25600	25600	25600	25600	0
195	20230615	164500	491774950	25600	25600	25600	25600	0
196	20230615	164400	491774950	25600	25600	25600	25600	0
197	20230615	164300	491774950	25600	25600	25600	25600	0
198	20230615	164200	491774950	25600	25600	25600	25600	0
199	20230615	164100	491774950	25600	25600	25600	25600	0
200	20230615	164000	491774950	25600	25600	25600	25600	0
201	20230615	163900	491774950	25600	25600	25600	25600	0
202	20230615	163800	491774950	25600	25600	25600	25600	0
203	20230615	163700	491774950	25600	25600	25600	25600	0
204	20230615	163600	491774950	25600	25600	25600	25600	0
205	20230615	163500	491774950	25600	25600	25600	25600	0
206	20230615	163400	491774950	25600	25600	25600	25600	0
207	20230615	163300	491774950	25600	25600	25600	25600	0
208	20230615	163200	491774950	25600	25600	25600	25600	0
209	20230615	163100	491774950	25600	25600	25600	25600	0
210	20230615	163000	491774950	25600	25600	25600	25600	0
211	20230615	162900	491774950	25600	25600	25600	25600	0
212	20230615	162800	491774950	25600	25600	25600	25600	534
213	20230615	162700	491774950	25600	25600	25600	25600	0
214	20230615	162600	491774950	25600	25600	25600	25600	0
215	20230615	162500	491774950	25600	25600	25600	25600	0
216	20230615	162400	491774950	25600	25600	25600	25600	0
217	20230615	162300	491774950	25600	25600	25600	25600	0
218	20230615	162200	491774950	25600	25600	25600	25600	0
219	20230615	162100	491774950	25600	25600	25600	25600	0
220	20230615	162000	491774950	25600	25600	25600	25600	0
221	20230615	161900	491774950	25600	25600	25600	25600	0
222	20230615	161800	491774950	25600	25600	25600	25600	0
223	20230615	161700	491774950	25600	25600	25600	25600	0
224	20230615	161600	491774950	25600	25600	25600	25600	0
225	20230615	161500	491774950	25600	25600	25600	25600	0
226	20230615	161400	491774950	25600	25600	25600	25600	0
227	20230615	161300	491774950	25600	25600	25600	25600	0
228	20230615	161200	491774950	25600	25600	25600	25600	0
229	20230615	161100	491774950	25600	25600	25600	25600	0
230	20230615	161000	491774950	25600	25600	25600	25600	0
231	20230615	160900	491774950	25600	25600	25600	25600	0
232	20230615	160800	491774950	25600	25600	25600	25600	0
233	20230615	160700	491774950	25600	25600	25600	25600	0
234	20230615	160600	491774950	25600	25600	25600	25600	0
235	20230615	160500	491774950	25600	25600	25600	25600	0
236	20230615	160400	491774950	25600	25600	25600	25600	0
237	20230615	160300	491774950	25600	25600	25600	25600	0
238	20230615	160200	491774950	25600	25600	25600	25600	0
239	20230615	160100	491774950	25600	25600	25600	25600	0
240	20230615	160000	491774950	25600	25600	25600	25600	0
241	20230615	155900	491774950	25600	25600	25600	25600	0
242	20230615	155800	491774950	25600	25600	25600	25600	534
243	20230615	155700	491774950	25600	25600	25600	25600	0
244	20230615	155600	491774950	25600	25600	25600	25600	0
245	20230615	155500	491774950	25600	25600	25600	25600	0
246	20230615	155400	491774950	25600	25600	25600	25600	0
247	20230615	155300	491774950	25600	25600	25600	25600	0
248	20230615	155200	491774950	25600	25600	25600	25600	0
249	20230615	155100	491774950	25600	25600	25600	25600	0
250	20230615	155000	491774950	25600	25600	25600	25600	0
251	20230615	154900	491774950	25600	25600	25600	25600	0
252	20230615	154800	491774950	25600	25600	25600	25600	0
253	20230615	154700	491774950	25600	25600	25600	25600	0
254	20230615	154600	491774950	25600	25600	25600	25600	0
255	20230615	154500	491774950	25600	25600	25600	25600	0
256	20230615	154400	491774950	25600	25600	25600	25600	0
257	20230615	154300	491774950	25600	25600	25600	25600	0
258	20230615	154200	491774950	25600	25600	25600	25600	0
259	20230615	154100	491774950	25600	25600	25600	25600	0
260	20230615	154000	491774950	25600	25600	25600	25600	0
261	20230615	153900	491774950	25600	25600	25600	25600	0
262	20230615	153800	491774950	25600	25600	25600	25600	0
263	20230615	153700	491774950	25600	25600	25600	25600	0
264	20230615	153600	491774950	25600	25600	25600	25600	0
265	20230615	153500	491774950	25600	25600	25600	25600	0
266	20230615	153400	491774950	25600	25600	25600	25600	0
267	20230615	153300	491774950	25600	25600	25600	25600	0
268	20230615	153200	491774950	25600	25600	25600	25600	0
269	20230615	153100	491774950	25600	25600	25600	25600	0
270	20230615	153000	491774950	25600	25600	25600	25600	534
271	20230615	152900	478104550	25650	25650	25650	25650	0
272	20230615	152800	478104550	25650	25650	25650	25650	0
273	20230615	152700	478104550	25650	25650	25650	25650	0
274	20230615	152600	478104550	25650	25650	25650	25650	0
275	20230615	152500	478104550	25650	25650	25650	25650	0
276	20230615	152400	478104550	25650	25650	25650	25650	0
277	20230615	152300	478104550	25650	25650	25650	25650	0
278	20230615	152200	478104550	25650	25650	25650	25650	0
279	20230615	152100	478104550	25650	25650	25650	25650	0
280	20230615	152000	478104550	25650	25650	25650	25650	0
281	20230615	151900	478104550	25650	25650	25650	25650	101
282	20230615	151800	475513900	25700	25700	25700	25700	0
283	20230615	151700	475513900	25700	25650	25700	25600	401
284	20230615	151600	465247700	25650	25650	25650	25650	523
285	20230615	151500	451832750	25700	25700	25700	25700	163
286	20230615	151400	447643650	25700	25700	25700	25700	10
287	20230615	151300	447386650	25800	25800	25800	25800	0
288	20230615	151200	447386650	25800	25800	25800	25800	4
289	20230615	151100	447283450	25800	25700	25800	25700	62
290	20230615	151000	445689950	25850	25700	25850	25700	4
291	20230615	150900	445586700	25850	25850	25850	25850	0
292	20230615	150800	445586700	25850	25800	25850	25700	418
293	20230615	150700	434827800	25850	25850	25850	25850	124
294	20230615	150600	431622400	25850	25850	25850	25850	3
295	20230615	150500	431544850	25800	25800	25800	25800	133
296	20230615	150400	428113450	25800	25750	25800	25750	107
297	20230615	150300	425358150	25750	25800	25800	25750	2
298	20230615	150200	425306600	25750	25750	25750	25750	0
299	20230615	150100	425306600	25750	25750	25750	25750	0
300	20230615	150000	425306600	25750	25750	25750	25750	0
301	20230615	145900	425306600	25750	25750	25750	25750	20
302	20230615	145800	424791600	25800	25750	25800	25750	11
303	20230615	145700	424508300	25750	25750	25750	25750	100
304	20230615	145600	421933300	25750	25750	25750	25750	0
305	20230615	145500	421933300	25750	25750	25750	25750	107
306	20230615	145400	419178050	25750	25650	25750	25650	10
307	20230615	145300	418921450	25650	25650	25650	25650	1
308	20230615	145200	418895800	25750	25750	25750	25750	0
309	20230615	145100	418895800	25750	25750	25750	25750	1
310	20230615	145000	418870050	25600	25600	25600	25600	1
311	20230615	144900	418844450	25600	25650	25650	25600	505
312	20230615	144800	405915450	25750	25700	25750	25650	151
313	20230615	144700	402041800	25700	25700	25700	25700	0
314	20230615	144600	402041800	25700	25800	25800	25700	17
315	20230615	144500	401604800	25700	25650	25700	25650	3
316	20230615	144400	401527800	25650	25650	25650	25650	26
317	20230615	144300	400860900	25650	25650	25650	25650	6
318	20230615	144200	400707000	25700	25700	25700	25700	0
319	20230615	144100	400707000	25700	25700	25700	25700	0
320	20230615	144000	400707000	25700	25700	25700	25700	1
321	20230615	143900	400681300	25750	25750	25750	25750	2
322	20230615	143800	400629800	25750	25750	25750	25750	0
323	20230615	143700	400629800	25750	25750	25750	25750	0
324	20230615	143600	400629800	25750	25750	25750	25750	0
325	20230615	143500	400629800	25750	25750	25750	25750	167
326	20230615	143400	396329550	25850	25850	25850	25850	0
327	20230615	143300	396329550	25850	25700	25850	25650	827
328	20230615	143200	375116750	25700	25700	25700	25700	0
329	20230615	143100	375116750	25700	25700	25700	25700	1
330	20230615	143000	375091050	25650	25700	25700	25650	39
331	20230615	142900	374090600	25650	25650	25650	25650	128
332	20230615	142800	370807400	25700	25700	25700	25700	212
333	20230615	142700	365359000	25700	25700	25700	25700	0
334	20230615	142600	365359000	25700	25700	25700	25700	0
335	20230615	142500	365359000	25700	25700	25700	25700	0
336	20230615	142400	365359000	25700	25700	25700	25700	110
337	20230615	142300	362532000	25750	25750	25750	25750	2
338	20230615	142200	362480500	25750	25750	25750	25750	4
339	20230615	142100	362377500	25750	25750	25750	25750	0
340	20230615	142000	362377500	25750	25750	25750	25750	20
341	20230615	141900	361862500	25750	25750	25750	25750	9
342	20230615	141800	361630750	25750	25750	25750	25750	0
343	20230615	141700	361630750	25750	25750	25750	25750	0
344	20230615	141600	361630750	25750	25750	25750	25750	10
345	20230615	141500	361373250	25750	25750	25750	25750	0
346	20230615	141400	361373250	25750	25750	25750	25750	0
347	20230615	141300	361373250	25750	25750	25750	25750	6
348	20230615	141200	361218750	25750	25750	25750	25750	51
349	20230615	141100	359905500	25750	25750	25750	25750	33
350	20230615	141000	359055750	25800	25800	25800	25800	26
351	20230615	140900	358384950	25800	25800	25800	25800	2
352	20230615	140800	358333350	25800	25800	25800	25800	0
353	20230615	140700	358333350	25800	25800	25800	25800	0
354	20230615	140600	358333350	25800	25750	25800	25750	222
355	20230615	140500	352615750	25800	25800	25800	25800	0
356	20230615	140400	352615750	25800	25800	25800	25800	0
357	20230615	140300	352615750	25800	25800	25800	25800	0
358	20230615	140200	352615750	25800	25800	25800	25800	0
359	20230615	140100	352615750	25800	25800	25800	25800	2
360	20230615	140000	352564150	25800	25800	25800	25800	0
361	20230615	135900	352564150	25800	25800	25800	25800	0
362	20230615	135800	352564150	25800	25800	25800	25800	0
363	20230615	135700	352564150	25800	25800	25800	25800	0
364	20230615	135600	352564150	25800	25800	25800	25800	0
365	20230615	135500	352564150	25800	25800	25800	25800	0
366	20230615	135400	352564150	25800	25750	25800	25750	40
367	20230615	135300	351533150	25750	25750	25750	25750	0
368	20230615	135200	351533150	25750	25750	25750	25750	0
369	20230615	135100	351533150	25750	25750	25750	25750	184
370	20230615	135000	346795150	25750	25750	25750	25750	0
371	20230615	134900	346795150	25750	25750	25750	25750	0
372	20230615	134800	346795150	25750	25750	25750	25750	0
373	20230615	134700	346795150	25750	25750	25750	25750	0
374	20230615	134600	346795150	25750	25750	25750	25750	0
375	20230615	134500	346795150	25750	25750	25750	25750	0
376	20230615	134400	346795150	25750	25750	25750	25750	83
377	20230615	134300	344657900	25750	25750	25750	25750	0
378	20230615	134200	344657900	25750	25750	25750	25750	0
379	20230615	134100	344657900	25750	25750	25750	25750	0
380	20230615	134000	344657900	25750	25750	25750	25750	10
381	20230615	133900	344400400	25750	25750	25750	25750	0
382	20230615	133800	344400400	25750	25750	25750	25750	5
383	20230615	133700	344271650	25750	25750	25750	25750	5
384	20230615	133600	344142900	25800	25800	25800	25800	0
385	20230615	133500	344142900	25800	25800	25800	25800	0
386	20230615	133400	344142900	25800	25800	25800	25800	10
387	20230615	133300	343884900	25800	25800	25800	25800	0
388	20230615	133200	343884900	25800	25800	25800	25800	0
389	20230615	133100	343884900	25800	25800	25800	25800	0
390	20230615	133000	343884900	25800	25800	25800	25800	0
391	20230615	132900	343884900	25800	25800	25800	25800	15
392	20230615	132800	343497900	25800	25800	25800	25800	10
393	20230615	132700	343239900	25800	25800	25800	25800	15
394	20230615	132600	342852900	25800	25800	25800	25800	0
395	20230615	132500	342852900	25800	25800	25800	25800	0
396	20230615	132400	342852900	25800	25800	25800	25800	0
397	20230615	132300	342852900	25800	25800	25800	25800	0
398	20230615	132200	342852900	25800	25800	25800	25800	0
399	20230615	132100	342852900	25800	25800	25800	25800	0
400	20230615	132000	342852900	25800	25800	25800	25800	1
401	20230615	131900	342827100	25650	25650	25650	25650	0
402	20230615	131800	342827100	25650	25650	25650	25650	0
403	20230615	131700	342827100	25650	25650	25650	25650	0
404	20230615	131600	342827100	25650	25650	25650	25650	0
405	20230615	131500	342827100	25650	25650	25650	25650	0
406	20230615	131400	342827100	25650	25650	25650	25650	0
407	20230615	131300	342827100	25650	25650	25650	25650	0
408	20230615	131200	342827100	25650	25650	25650	25650	0
409	20230615	131100	342827100	25650	25650	25650	25650	0
410	20230615	131000	342827100	25650	25650	25650	25650	0
411	20230615	130900	342827100	25650	25650	25650	25650	0
412	20230615	130800	342827100	25650	25650	25650	25650	0
413	20230615	130700	342827100	25650	25650	25650	25650	0
414	20230615	130600	342827100	25650	25650	25650	25650	0
415	20230615	130500	342827100	25650	25650	25650	25650	0
416	20230615	130400	342827100	25650	25650	25650	25650	0
417	20230615	130300	342827100	25650	25650	25650	25650	0
418	20230615	130200	342827100	25650	25650	25650	25650	0
419	20230615	130100	342827100	25650	25650	25650	25650	100
420	20230615	130000	340262100	25700	25700	25700	25700	0
421	20230615	125900	340262100	25700	25700	25700	25700	0
422	20230615	125800	340262100	25700	25700	25700	25700	69
423	20230615	125700	338488800	25700	25700	25700	25700	31
424	20230615	125600	337692100	25700	25700	25700	25700	0
425	20230615	125500	337692100	25700	25700	25700	25700	0
426	20230615	125400	337692100	25700	25700	25700	25700	1
427	20230615	125300	337666400	25700	25700	25700	25700	114
428	20230615	125200	334736600	25700	25700	25700	25700	0
429	20230615	125100	334736600	25700	25750	25750	25700	244
430	20230615	125000	328465700	25750	25750	25750	25750	0
431	20230615	124900	328465700	25750	25750	25750	25750	0
432	20230615	124800	328465700	25750	25750	25750	25750	0
433	20230615	124700	328465700	25750	25750	25750	25750	0
434	20230615	124600	328465700	25750	25750	25750	25750	0
435	20230615	124500	328465700	25750	25750	25750	25750	0
436	20230615	124400	328465700	25750	25750	25750	25750	1
437	20230615	124300	328439950	25800	25800	25800	25800	0
438	20230615	124200	328439950	25800	25800	25800	25800	0
439	20230615	124100	328439950	25800	25750	25800	25750	49
440	20230615	124000	327175900	25750	25750	25750	25750	0
441	20230615	123900	327175900	25750	25750	25750	25750	0
442	20230615	123800	327175900	25750	25750	25750	25750	0
443	20230615	123700	327175900	25750	25750	25750	25750	0
444	20230615	123600	327175900	25750	25750	25750	25750	0
445	20230615	123500	327175900	25750	25750	25750	25750	0
446	20230615	123400	327175900	25750	25750	25750	25750	0
447	20230615	123300	327175900	25750	25750	25750	25750	0
448	20230615	123200	327175900	25750	25750	25750	25750	1
449	20230615	123100	327150150	25750	25750	25750	25750	2
450	20230615	123000	327098650	25800	25800	25800	25800	1
451	20230615	122900	327072850	25800	25800	25800	25800	0
452	20230615	122800	327072850	25800	25800	25800	25800	0
453	20230615	122700	327072850	25800	25800	25800	25800	2
454	20230615	122600	327021250	25750	25750	25750	25750	13
455	20230615	122500	326686500	25750	25750	25750	25750	10
456	20230615	122400	326429000	25750	25750	25750	25750	0
457	20230615	122300	326429000	25750	25700	25750	25700	12
458	20230615	122200	326120450	25700	25700	25700	25700	1
459	20230615	122100	326094750	25700	25700	25700	25700	0
460	20230615	122000	326094750	25700	25700	25700	25700	0
461	20230615	121900	326094750	25700	25700	25700	25700	0
462	20230615	121800	326094750	25700	25700	25700	25700	0
463	20230615	121700	326094750	25700	25700	25700	25700	0
464	20230615	121600	326094750	25700	25700	25700	25700	0
465	20230615	121500	326094750	25700	25700	25700	25700	0
466	20230615	121400	326094750	25700	25700	25700	25700	0
467	20230615	121300	326094750	25700	25700	25700	25700	0
468	20230615	121200	326094750	25700	25700	25700	25700	20
469	20230615	121100	325580750	25750	25750	25750	25750	1
470	20230615	121000	325555000	25750	25750	25750	25750	0
471	20230615	120900	325555000	25750	25750	25750	25750	0
472	20230615	120800	325555000	25750	25750	25750	25750	1
473	20230615	120700	325529250	25750	25750	25750	25750	0
474	20230615	120600	325529250	25750	25750	25750	25750	40
475	20230615	120500	324499250	25750	25650	25750	25650	2
476	20230615	120400	324447850	25850	25850	25850	25850	1
477	20230615	120300	324422000	25650	25750	25750	25650	400
478	20230615	120200	314144600	25750	25750	25750	25750	0
479	20230615	120100	314144600	25750	25750	25750	25750	3
480	20230615	120000	314067350	25850	25850	25850	25850	1
481	20230615	115900	314041500	25700	25700	25700	25700	5
482	20230615	115800	313913000	25700	25700	25700	25700	1
483	20230615	115700	313887300	25850	25700	25850	25700	3
484	20230615	115600	313810050	25700	25700	25700	25700	2
485	20230615	115500	313758650	25700	25700	25700	25700	1
486	20230615	115400	313732950	25800	25800	25800	25800	8
487	20230615	115300	313526550	25800	25800	25800	25800	41
488	20230615	115200	312468750	25700	25750	25750	25700	14
489	20230615	115100	312108900	25750	25750	25750	25750	0
490	20230615	115000	312108900	25750	25750	25750	25750	0
491	20230615	114900	312108900	25750	25750	25750	25750	2
492	20230615	114800	312057400	25750	25750	25750	25750	80
493	20230615	114700	309997400	25800	25800	25800	25800	1
494	20230615	114600	309971600	25700	25700	25700	25700	0
495	20230615	114500	309971600	25700	25700	25700	25700	0
496	20230615	114400	309971600	25700	25700	25700	25700	0
497	20230615	114300	309971600	25700	25700	25700	25700	0
498	20230615	114200	309971600	25700	25700	25700	25700	129
499	20230615	114100	306656300	25650	25650	25650	25650	0
500	20230615	114000	306656300	25650	25650	25650	25650	0
501	20230615	113900	306656300	25650	25650	25650	25650	40
502	20230615	113800	305630300	25650	25650	25650	25650	10
503	20230615	113700	305373800	25650	25650	25650	25650	0
504	20230615	113600	305373800	25650	25650	25650	25650	0
505	20230615	113500	305373800	25650	25650	25650	25650	0
506	20230615	113400	305373800	25650	25650	25650	25650	3
507	20230615	113300	305296850	25700	25700	25700	25700	0
508	20230615	113200	305296850	25700	25700	25700	25700	11
509	20230615	113100	305014150	25700	25700	25700	25700	0
510	20230615	113000	305014150	25700	25650	25700	25650	15
511	20230615	112900	304629000	25650	25650	25650	25650	0
512	20230615	112800	304629000	25650	25650	25650	25650	13
513	20230615	112700	304295550	25600	25600	25600	25600	0
514	20230615	112600	304295550	25600	25600	25600	25600	1
515	20230615	112500	304269950	25650	25650	25650	25650	0
516	20230615	112400	304269950	25650	25650	25650	25650	1
517	20230615	112300	304244300	25550	25550	25550	25550	0
518	20230615	112200	304244300	25550	25550	25550	25550	54
519	20230615	112100	302864600	25550	25600	25600	25550	16
520	20230615	112000	302455300	25600	25600	25600	25600	0
521	20230615	111900	302455300	25600	25550	25600	25550	293
522	20230615	111800	294969100	25600	25600	25600	25600	1
523	20230615	111700	294943500	25600	25600	25600	25600	11
524	20230615	111600	294661900	25600	25600	25600	25600	0
525	20230615	111500	294661900	25600	25600	25600	25600	0
526	20230615	111400	294661900	25600	25600	25600	25600	18
527	20230615	111300	294201100	25600	25600	25600	25600	6
528	20230615	111200	294047500	25600	25600	25600	25600	0
529	20230615	111100	294047500	25600	25650	25650	25600	31
530	20230615	111000	293253850	25650	25600	25650	25600	35
531	20230615	110900	292357350	25550	25550	25550	25550	1
532	20230615	110800	292331800	25650	25650	25650	25650	1
533	20230615	110700	292306150	25650	25650	25650	25650	0
534	20230615	110600	292306150	25650	25650	25650	25650	20
535	20230615	110500	291793150	25550	25550	25550	25550	41
536	20230615	110400	290745600	25650	25650	25650	25550	631
537	20230615	110300	274594400	25650	25650	25650	25650	15
538	20230615	110200	274209650	25600	25600	25600	25600	0
539	20230615	110100	274209650	25600	25600	25600	25600	2
540	20230615	110000	274158450	25600	25650	25650	25600	132
541	20230615	105900	270779100	25650	25650	25650	25650	341
542	20230615	105800	262032450	25650	25650	25650	25650	60
543	20230615	105700	260493450	25650	25650	25650	25650	400
544	20230615	105600	250233450	25700	25700	25700	25700	156
545	20230615	105500	246224250	25700	25750	25750	25700	187
546	20230615	105400	241416300	25950	25950	25950	25950	0
547	20230615	105300	241416300	25950	25950	25950	25950	1
548	20230615	105200	241390350	25950	25950	25950	25950	15
549	20230615	105100	241001100	25750	25750	25750	25750	12
550	20230615	105000	240692100	25750	25800	25800	25750	15
551	20230615	104900	240305550	25850	25850	25850	25850	1
552	20230615	104800	240279700	25850	25850	25850	25850	0
553	20230615	104700	240279700	25850	25950	25950	25850	4
554	20230615	104600	240176100	25950	25950	25950	25950	0
555	20230615	104500	240176100	25950	25950	25950	25950	0
556	20230615	104400	240176100	25950	25950	25950	25950	0
557	20230615	104300	240176100	25950	25950	25950	25950	0
558	20230615	104200	240176100	25950	25950	25950	25950	0
559	20230615	104100	240176100	25950	25950	25950	25950	15
560	20230615	104000	239786850	25950	25950	25950	25950	0
561	20230615	103900	239786850	25950	25950	25950	25950	0
562	20230615	103800	239786850	25950	25950	25950	25950	50
563	20230615	103700	238489350	25950	25950	25950	25950	0
564	20230615	103600	238489350	25950	25950	25950	25950	0
565	20230615	103500	238489350	25950	25900	25950	25900	71
566	20230615	103400	236650400	25900	25900	25900	25900	1
567	20230615	103300	236624500	25850	25850	25850	25850	149
568	20230615	103200	232772850	25850	25850	25850	25850	0
569	20230615	103100	232772850	25850	25850	25850	25850	0
570	20230615	103000	232772850	25850	25700	25850	25650	352
571	20230615	102900	223740350	25700	25700	25700	25700	0
572	20230615	102800	223740350	25700	25700	25700	25700	0
573	20230615	102700	223740350	25700	25700	25700	25700	83
574	20230615	102600	221607250	25750	25750	25750	25750	10
575	20230615	102500	221349750	25750	25850	25850	25750	68
576	20230615	102400	219598650	25750	25800	25800	25750	764
577	20230615	102300	199899550	25800	25800	25800	25800	159
578	20230615	102200	195797350	25850	25850	25850	25850	0
579	20230615	102100	195797350	25850	25850	25850	25850	0
580	20230615	102000	195797350	25850	25850	25850	25850	5
581	20230615	101900	195668100	25850	25850	25850	25850	10
582	20230615	101800	195409600	25850	25850	25850	25850	1
583	20230615	101700	195383750	25850	25850	25850	25850	0
584	20230615	101600	195383750	25850	25850	25850	25850	135
585	20230615	101500	191894000	25850	25850	25850	25850	117
586	20230615	101400	188869550	25900	25900	25900	25900	11
587	20230615	101300	188584650	25900	25900	25900	25900	0
588	20230615	101200	188584650	25900	25900	25900	25900	0
589	20230615	101100	188584650	25900	25900	25900	25900	0
590	20230615	101000	188584650	25900	25900	25900	25900	0
591	20230615	100900	188584650	25900	25900	25900	25900	0
592	20230615	100800	188584650	25900	25900	25900	25900	0
593	20230615	100700	188584650	25900	25900	25900	25900	0
594	20230615	100600	188584650	25900	25900	25900	25900	1
595	20230615	100500	188558750	25900	25900	25900	25900	11
596	20230615	100400	188273850	25850	25850	25850	25850	0
597	20230615	100300	188273850	25850	25850	25850	25850	0
598	20230615	100200	188273850	25850	25850	25850	25850	0
599	20230615	100100	188273850	25850	25850	25900	25850	3
600	20230615	100000	188196250	25850	25900	25900	25850	59
601	20230615	095900	186671050	25800	25800	25800	25800	55
602	20230615	095800	185252050	25850	25850	25850	25850	52
603	20230615	095700	183907850	25850	25850	25850	25850	0
604	20230615	095600	183907850	25850	25850	25850	25850	2
605	20230615	095500	183856150	25900	25900	25900	25900	0
606	20230615	095400	183856150	25900	25900	25900	25900	0
607	20230615	095300	183856150	25900	25950	25950	25750	1069
608	20230615	095200	156284600	25850	25950	25950	25850	350
609	20230615	095100	147231800	25950	25950	25950	25950	5
610	20230615	095000	147102050	25950	25950	25950	25950	0
611	20230615	094900	147102050	25950	25950	25950	25950	21
612	20230615	094800	146557100	25950	25950	25950	25950	0
613	20230615	094700	146557100	25950	25950	25950	25950	2
614	20230615	094600	146505200	25950	26000	26000	25950	4
615	20230615	094500	146401350	25900	25900	25900	25900	0
616	20230615	094400	146401350	25900	25950	25950	25900	224
617	20230615	094300	140598500	25950	25950	25950	25950	97
618	20230615	094200	138081350	26000	25950	26000	25950	5
619	20230615	094100	137951550	25950	25950	25950	25950	5
620	20230615	094000	137821800	25950	26000	26000	25950	5
621	20230615	093900	137692000	26000	26000	26000	26000	0
622	20230615	093800	137692000	26000	26000	26000	26000	1
623	20230615	093700	137666000	25950	25900	25950	25900	20
624	20230615	093600	137147200	25900	25900	25900	25900	5
625	20230615	093500	137017700	25950	25950	25950	25950	6
626	20230615	093400	136862000	25950	25950	25950	25950	4
627	20230615	093300	136758200	26000	26000	26000	26000	45
628	20230615	093200	135588200	26050	26050	26050	26050	150
629	20230615	093100	131680700	26000	26000	26000	26000	0
630	20230615	093000	131680700	26000	26050	26100	26000	96
631	20230615	092900	129181200	26000	25900	26000	25900	21
632	20230615	092800	128636050	25900	25900	25900	25900	6
633	20230615	092700	128480650	25900	25900	25900	25900	8
634	20230615	092600	128273450	25900	25900	25900	25900	121
635	20230615	092500	125139550	25900	25850	25900	25850	5
636	20230615	092400	125010250	25850	25800	25850	25800	44
637	20230615	092300	123873050	25850	25850	25850	25850	7
638	20230615	092200	123692100	25850	25850	25850	25850	11
639	20230615	092100	123407750	25850	25850	25850	25850	14
640	20230615	092000	123045850	25850	25850	25850	25650	349
641	20230615	091900	114064000	25850	25850	25850	25800	120
642	20230615	091800	110967500	25800	25750	25850	25750	285
643	20230615	091700	103626300	25800	25750	25850	25750	9
644	20230615	091600	103394250	25750	25750	25750	25750	14
645	20230615	091500	103033750	25750	25800	25900	25750	264
646	20230615	091400	96232800	25800	25850	25850	25750	601
647	20230615	091300	80741500	25850	25950	25950	25850	702
648	20230615	091200	62537450	25950	26000	26000	25950	22
649	20230615	091100	61966200	25950	25950	25950	25950	48
650	20230615	091000	60720600	25950	26050	26050	25950	697
651	20230615	090900	42603400	26050	26050	26100	26050	107
652	20230615	090800	39816000	26050	26100	26100	26050	12
653	20230615	090700	39503100	26100	26200	26250	26100	99
654	20230615	090600	36916600	26150	26200	26200	26150	8
655	20230615	090500	36707250	26100	26100	26100	26100	34
656	20230615	090400	35819850	26150	26200	26200	26150	207
657	20230615	090300	30402050	26200	26250	26250	26200	737
658	20230615	090200	11056000	26250	26300	26300	26250	303
659	20230615	090100	3097200	26300	26250	26300	26250	110
660	20230615	090000	209600	26200	26200	26200	26200	8