KissMeData/051500/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192400	723456500	29900	29900	29900	29900	131
3	20230619	192300	723456500	29900	29900	29900	29900	0
4	20230619	192200	723456500	29900	29900	29900	29900	0
5	20230619	192100	723456500	29900	29900	29900	29900	0
6	20230619	192000	723456500	29900	29900	29900	29900	0
7	20230619	191900	723456500	29900	29900	29900	29900	0
8	20230619	191800	723456500	29900	29900	29900	29900	0
9	20230619	191700	723456500	29900	29900	29900	29900	0
10	20230619	191600	723456500	29900	29900	29900	29900	0
11	20230619	191500	723456500	29900	29900	29900	29900	0
12	20230619	191400	723456500	29900	29900	29900	29900	0
13	20230619	191300	723456500	29900	29900	29900	29900	0
14	20230619	191200	723456500	29900	29900	29900	29900	0
15	20230619	191100	723456500	29900	29900	29900	29900	0
16	20230619	191000	723456500	29900	29900	29900	29900	0
17	20230619	190900	723456500	29900	29900	29900	29900	0
18	20230619	190800	723456500	29900	29900	29900	29900	0
19	20230619	190700	723456500	29900	29900	29900	29900	0
20	20230619	190600	723456500	29900	29900	29900	29900	0
21	20230619	190500	723456500	29900	29900	29900	29900	0
22	20230619	190400	723456500	29900	29900	29900	29900	0
23	20230619	190300	723456500	29900	29900	29900	29900	0
24	20230619	190200	723456500	29900	29900	29900	29900	0
25	20230619	190100	723456500	29900	29900	29900	29900	0
26	20230619	190000	723456500	29900	29900	29900	29900	0
27	20230619	185900	723456500	29900	29900	29900	29900	0
28	20230619	185800	723456500	29900	29900	29900	29900	0
29	20230619	185700	723456500	29900	29900	29900	29900	0
30	20230619	185600	723456500	29900	29900	29900	29900	0
31	20230619	185500	723456500	29900	29900	29900	29900	0
32	20230619	185400	723456500	29900	29900	29900	29900	131
33	20230619	185300	723456500	29900	29900	29900	29900	0
34	20230619	185200	723456500	29900	29900	29900	29900	0
35	20230619	185100	723456500	29900	29900	29900	29900	0
36	20230619	185000	723456500	29900	29900	29900	29900	0
37	20230619	184900	723456500	29900	29900	29900	29900	0
38	20230619	184800	723456500	29900	29900	29900	29900	0
39	20230619	184700	723456500	29900	29900	29900	29900	0
40	20230619	184600	723456500	29900	29900	29900	29900	0
41	20230619	184500	723456500	29900	29900	29900	29900	0
42	20230619	184400	723456500	29900	29900	29900	29900	0
43	20230619	184300	723456500	29900	29900	29900	29900	0
44	20230619	184200	723456500	29900	29900	29900	29900	0
45	20230619	184100	723456500	29900	29900	29900	29900	0
46	20230619	184000	723456500	29900	29900	29900	29900	0
47	20230619	183900	723456500	29900	29900	29900	29900	0
48	20230619	183800	723456500	29900	29900	29900	29900	0
49	20230619	183700	723456500	29900	29900	29900	29900	0
50	20230619	183600	723456500	29900	29900	29900	29900	0
51	20230619	183500	723456500	29900	29900	29900	29900	0
52	20230619	183400	723456500	29900	29900	29900	29900	0
53	20230619	183300	723456500	29900	29900	29900	29900	0
54	20230619	183200	723456500	29900	29900	29900	29900	0
55	20230619	183100	723456500	29900	29900	29900	29900	0
56	20230619	183000	723456500	29900	29900	29900	29900	0
57	20230619	182900	723456500	29900	29900	29900	29900	0
58	20230619	182800	723456500	29900	29900	29900	29900	0
59	20230619	182700	723456500	29900	29900	29900	29900	0
60	20230619	182600	723456500	29900	29900	29900	29900	0
61	20230619	182500	723456500	29900	29900	29900	29900	0
62	20230619	182400	723456500	29900	29900	29900	29900	131
63	20230619	182300	723456500	29900	29900	29900	29900	0
64	20230619	182200	723456500	29900	29900	29900	29900	0
65	20230619	182100	723456500	29900	29900	29900	29900	0
66	20230619	182000	723456500	29900	29900	29900	29900	0
67	20230619	181900	723456500	29900	29900	29900	29900	0
68	20230619	181800	723456500	29900	29900	29900	29900	0
69	20230619	181700	723456500	29900	29900	29900	29900	0
70	20230619	181600	723456500	29900	29900	29900	29900	0
71	20230619	181500	723456500	29900	29900	29900	29900	0
72	20230619	181400	723456500	29900	29900	29900	29900	0
73	20230619	181300	723456500	29900	29900	29900	29900	0
74	20230619	181200	723456500	29900	29900	29900	29900	0
75	20230619	181100	723456500	29900	29900	29900	29900	0
76	20230619	181000	723456500	29900	29900	29900	29900	0
77	20230619	180900	723456500	29900	29900	29900	29900	0
78	20230619	180800	723456500	29900	29900	29900	29900	0
79	20230619	180700	723456500	29900	29900	29900	29900	0
80	20230619	180600	723456500	29900	29900	29900	29900	0
81	20230619	180500	723456500	29900	29900	29900	29900	0
82	20230619	180400	723456500	29900	29900	29900	29900	0
83	20230619	180300	723456500	29900	29900	29900	29900	0
84	20230619	180200	723456500	29900	29900	29900	29900	0
85	20230619	180100	723456500	29900	29900	29900	29900	0
86	20230619	180000	723456500	29900	29900	29900	29900	0
87	20230619	175900	723456500	29900	29900	29900	29900	0
88	20230619	175800	723456500	29900	29900	29900	29900	0
89	20230619	175700	723456500	29900	29900	29900	29900	0
90	20230619	175600	723456500	29900	29900	29900	29900	0
91	20230619	175500	723456500	29900	29900	29900	29900	0
92	20230619	175400	723456500	29900	29900	29900	29900	131
93	20230619	175300	723456500	29900	29900	29900	29900	0
94	20230619	175200	723456500	29900	29900	29900	29900	0
95	20230619	175100	723456500	29900	29900	29900	29900	0
96	20230619	175000	723456500	29900	29900	29900	29900	0
97	20230619	174900	723456500	29900	29900	29900	29900	0
98	20230619	174800	723456500	29900	29900	29900	29900	0
99	20230619	174700	723456500	29900	29900	29900	29900	0
100	20230619	174600	723456500	29900	29900	29900	29900	0
101	20230619	174500	723456500	29900	29900	29900	29900	0
102	20230619	174400	723456500	29900	29900	29900	29900	0
103	20230619	174300	723456500	29900	29900	29900	29900	0
104	20230619	174200	723456500	29900	29900	29900	29900	0
105	20230619	174100	723456500	29900	29900	29900	29900	0
106	20230619	174000	723456500	29900	29900	29900	29900	0
107	20230619	173900	723456500	29900	29900	29900	29900	0
108	20230619	173800	723456500	29900	29900	29900	29900	0
109	20230619	173700	723456500	29900	29900	29900	29900	0
110	20230619	173600	723456500	29900	29900	29900	29900	0
111	20230619	173500	723456500	29900	29900	29900	29900	0
112	20230619	173400	723456500	29900	29900	29900	29900	0
113	20230619	173300	723456500	29900	29900	29900	29900	0
114	20230619	173200	723456500	29900	29900	29900	29900	0
115	20230619	173100	723456500	29900	29900	29900	29900	0
116	20230619	173000	723456500	29900	29900	29900	29900	0
117	20230619	172900	723456500	29900	29900	29900	29900	0
118	20230619	172800	723456500	29900	29900	29900	29900	0
119	20230619	172700	723456500	29900	29900	29900	29900	0
120	20230619	172600	723456500	29900	29900	29900	29900	0
121	20230619	172500	723456500	29900	29900	29900	29900	0
122	20230619	172400	723456500	29900	29900	29900	29900	131
123	20230619	172300	723456500	29900	29900	29900	29900	0
124	20230619	172200	723456500	29900	29900	29900	29900	0
125	20230619	172100	723456500	29900	29900	29900	29900	0
126	20230619	172000	723456500	29900	29900	29900	29900	0
127	20230619	171900	723456500	29900	29900	29900	29900	0
128	20230619	171800	723456500	29900	29900	29900	29900	0
129	20230619	171700	723456500	29900	29900	29900	29900	0
130	20230619	171600	723456500	29900	29900	29900	29900	0
131	20230619	171500	723456500	29900	29900	29900	29900	0
132	20230619	171400	723456500	29900	29900	29900	29900	0
133	20230619	171300	723456500	29900	29900	29900	29900	0
134	20230619	171200	723456500	29900	29900	29900	29900	0
135	20230619	171100	723456500	29900	29900	29900	29900	0
136	20230619	171000	723456500	29900	29900	29900	29900	0
137	20230619	170900	723456500	29900	29900	29900	29900	0
138	20230619	170800	723456500	29900	29900	29900	29900	0
139	20230619	170700	723456500	29900	29900	29900	29900	0
140	20230619	170600	723456500	29900	29900	29900	29900	0
141	20230619	170500	723456500	29900	29900	29900	29900	0
142	20230619	170400	723456500	29900	29900	29900	29900	0
143	20230619	170300	723456500	29900	29900	29900	29900	0
144	20230619	170200	723456500	29900	29900	29900	29900	0
145	20230619	170100	723456500	29900	29900	29900	29900	0
146	20230619	170000	723456500	29900	29900	29900	29900	0
147	20230619	165900	723456500	29900	29900	29900	29900	0
148	20230619	165800	723456500	29900	29900	29900	29900	0
149	20230619	165700	723456500	29900	29900	29900	29900	0
150	20230619	165600	723456500	29900	29900	29900	29900	0
151	20230619	165500	723456500	29900	29900	29900	29900	0
152	20230619	165400	723456500	29900	29900	29900	29900	131
153	20230619	165300	723456500	29900	29900	29900	29900	0
154	20230619	165200	723456500	29900	29900	29900	29900	0
155	20230619	165100	723456500	29900	29900	29900	29900	0
156	20230619	165000	723456500	29900	29900	29900	29900	0
157	20230619	164900	723456500	29900	29900	29900	29900	0
158	20230619	164800	723456500	29900	29900	29900	29900	0
159	20230619	164700	723456500	29900	29900	29900	29900	0
160	20230619	164600	723456500	29900	29900	29900	29900	0
161	20230619	164500	723456500	29900	29900	29900	29900	0
162	20230619	164400	723456500	29900	29900	29900	29900	0
163	20230619	164300	723456500	29900	29900	29900	29900	0
164	20230619	164200	723456500	29900	29900	29900	29900	0
165	20230619	164100	723456500	29900	29900	29900	29900	0
166	20230619	164000	723456500	29900	29900	29900	29900	0
167	20230619	163900	723456500	29900	29900	29900	29900	0
168	20230619	163800	723456500	29900	29900	29900	29900	0
169	20230619	163700	723456500	29900	29900	29900	29900	0
170	20230619	163600	723456500	29900	29900	29900	29900	0
171	20230619	163500	723456500	29900	29900	29900	29900	0
172	20230619	163400	723456500	29900	29900	29900	29900	0
173	20230619	163300	723456500	29900	29900	29900	29900	0
174	20230619	163200	723456500	29900	29900	29900	29900	0
175	20230619	163100	723456500	29900	29900	29900	29900	0
176	20230619	163000	723456500	29900	29900	29900	29900	0
177	20230619	162900	723456500	29900	29900	29900	29900	0
178	20230619	162800	723456500	29900	29900	29900	29900	0
179	20230619	162700	723456500	29900	29900	29900	29900	0
180	20230619	162600	723456500	29900	29900	29900	29900	0
181	20230619	162500	723456500	29900	29900	29900	29900	0
182	20230619	162400	723456500	29900	29900	29900	29900	131
183	20230619	162300	723456500	29900	29900	29900	29900	0
184	20230619	162200	723456500	29900	29900	29900	29900	0
185	20230619	162100	723456500	29900	29900	29900	29900	0
186	20230619	162000	723456500	29900	29900	29900	29900	0
187	20230619	161900	723456500	29900	29900	29900	29900	0
188	20230619	161800	723456500	29900	29900	29900	29900	0
189	20230619	161700	723456500	29900	29900	29900	29900	0
190	20230619	161600	723456500	29900	29900	29900	29900	0
191	20230619	161500	723456500	29900	29900	29900	29900	0
192	20230619	161400	723456500	29900	29900	29900	29900	0
193	20230619	161300	723456500	29900	29900	29900	29900	0
194	20230619	161200	723456500	29900	29900	29900	29900	0
195	20230619	161100	723456500	29900	29900	29900	29900	0
196	20230619	161000	723456500	29900	29900	29900	29900	0
197	20230619	160900	723456500	29900	29900	29900	29900	0
198	20230619	160800	723456500	29900	29900	29900	29900	0
199	20230619	160700	723456500	29900	29900	29900	29900	0
200	20230619	160600	723456500	29900	29900	29900	29900	0
201	20230619	160500	723456500	29900	29900	29900	29900	0
202	20230619	160400	723456500	29900	29900	29900	29900	0
203	20230619	160300	723456500	29900	29900	29900	29900	0
204	20230619	160200	723456500	29900	29900	29900	29900	0
205	20230619	160100	723456500	29900	29900	29900	29900	0
206	20230619	160000	723456500	29900	29900	29900	29900	0
207	20230619	155900	723456500	29900	29900	29900	29900	0
208	20230619	155800	723456500	29900	29900	29900	29900	0
209	20230619	155700	723456500	29900	29900	29900	29900	0
210	20230619	155600	723456500	29900	29900	29900	29900	0
211	20230619	155500	723456500	29900	29900	29900	29900	0
212	20230619	155400	723456500	29900	29900	29900	29900	131
213	20230619	155300	723456500	29900	29900	29900	29900	0
214	20230619	155200	723456500	29900	29900	29900	29900	0
215	20230619	155100	723456500	29900	29900	29900	29900	0
216	20230619	155000	723456500	29900	29900	29900	29900	0
217	20230619	154900	723456500	29900	29900	29900	29900	0
218	20230619	154800	723456500	29900	29900	29900	29900	0
219	20230619	154700	723456500	29900	29900	29900	29900	0
220	20230619	154600	723456500	29900	29900	29900	29900	0
221	20230619	154500	723456500	29900	29900	29900	29900	0
222	20230619	154400	723456500	29900	29900	29900	29900	0
223	20230619	154300	723456500	29900	29900	29900	29900	0
224	20230619	154200	723456500	29900	29900	29900	29900	0
225	20230619	154100	723456500	29900	29900	29900	29900	0
226	20230619	154000	723456500	29900	29900	29900	29900	0
227	20230619	153900	723456500	29900	29900	29900	29900	0
228	20230619	153800	723456500	29900	29900	29900	29900	0
229	20230619	153700	723456500	29900	29900	29900	29900	0
230	20230619	153600	723456500	29900	29900	29900	29900	0
231	20230619	153500	723456500	29900	29900	29900	29900	0
232	20230619	153400	723456500	29900	29900	29900	29900	0
233	20230619	153300	723456500	29900	29900	29900	29900	0
234	20230619	153200	723456500	29900	29900	29900	29900	0
235	20230619	153100	723456500	29900	29900	29900	29900	0
236	20230619	153000	723456500	29900	29900	29900	29900	131
237	20230619	152900	719539600	29850	29850	29850	29850	0
238	20230619	152800	719539600	29850	29850	29850	29850	0
239	20230619	152700	719539600	29850	29850	29850	29850	0
240	20230619	152600	719539600	29850	29850	29850	29850	0
241	20230619	152500	719539600	29850	29850	29850	29850	0
242	20230619	152400	719539600	29850	29850	29850	29850	0
243	20230619	152300	719539600	29850	29850	29850	29850	0
244	20230619	152200	719539600	29850	29850	29850	29850	0
245	20230619	152100	719539600	29850	29850	29850	29850	0
246	20230619	152000	719539600	29850	29850	29850	29850	0
247	20230619	151900	719539600	29850	29850	29850	29850	300
248	20230619	151800	710584600	29850	29900	29900	29850	49
249	20230619	151700	709119550	29900	29900	29900	29900	0
250	20230619	151600	709119550	29900	29900	29900	29900	0
251	20230619	151500	709119550	29900	29900	29900	29900	0
252	20230619	151400	709119550	29900	29900	29900	29900	79
253	20230619	151300	706757450	29900	29900	29900	29900	0
254	20230619	151200	706757450	29900	29900	29900	29900	60
255	20230619	151100	704963450	29900	29900	29900	29900	84
256	20230619	151000	702451850	29850	29850	29850	29850	1
257	20230619	150900	702422000	29900	29900	29900	29900	1
258	20230619	150800	702392100	29900	29900	29900	29900	495
259	20230619	150700	687591600	29950	29950	29950	29950	48
260	20230619	150600	686154000	29950	29950	29950	29950	0
261	20230619	150500	686154000	29950	29950	29950	29950	0
262	20230619	150400	686154000	29950	29950	29950	29950	0
263	20230619	150300	686154000	29950	29950	29950	29950	47
264	20230619	150200	684746350	30000	30000	30000	30000	0
265	20230619	150100	684746350	30000	30000	30000	30000	0
266	20230619	150000	684746350	30000	30000	30000	30000	48
267	20230619	145900	683306350	30000	30000	30000	30000	0
268	20230619	145800	683306350	30000	30000	30000	30000	20
269	20230619	145700	682706350	30000	30000	30000	30000	0
270	20230619	145600	682706350	30000	30000	30000	30000	46
271	20230619	145500	681326350	30000	30000	30000	30000	0
272	20230619	145400	681326350	30000	30000	30000	30000	0
273	20230619	145300	681326350	30000	30000	30000	30000	46
274	20230619	145200	679946350	30000	30000	30000	30000	0
275	20230619	145100	679946350	30000	30000	30000	30000	0
276	20230619	145000	679946350	30000	30000	30000	30000	0
277	20230619	144900	679946350	30000	30000	30000	30000	48
278	20230619	144800	678506350	29900	29900	29900	29900	20
279	20230619	144700	677908350	30000	30000	30000	30000	0
280	20230619	144600	677908350	30000	30000	30000	30000	0
281	20230619	144500	677908350	30000	30000	30000	30000	46
282	20230619	144400	676528350	30000	30000	30000	30000	0
283	20230619	144300	676528350	30000	30000	30000	30000	1
284	20230619	144200	676498350	30000	30000	30000	30000	460
285	20230619	144100	662698350	30050	30050	30050	30050	0
286	20230619	144000	662698350	30050	30050	30050	30050	303
287	20230619	143900	653593200	30000	30000	30000	30000	0
288	20230619	143800	653593200	30000	30000	30000	30000	1035
289	20230619	143700	622543200	29950	29950	30000	29950	55
290	20230619	143600	620893600	29950	29950	29950	29950	0
291	20230619	143500	620893600	29950	29950	29950	29950	7
292	20230619	143400	620683950	29950	29950	29950	29950	326
293	20230619	143300	610920250	29950	29950	29950	29950	47
294	20230619	143200	609512600	29900	29900	29900	29900	0
295	20230619	143100	609512600	29900	29900	29900	29900	5
296	20230619	143000	609363100	29900	29900	29900	29850	612
297	20230619	142900	591064350	29900	29900	29900	29900	0
298	20230619	142800	591064350	29900	29900	29900	29900	0
299	20230619	142700	591064350	29900	29900	29900	29900	0
300	20230619	142600	591064350	29900	29900	29900	29900	50
301	20230619	142500	589569350	29900	29900	29900	29900	1
302	20230619	142400	589539450	29900	29900	29900	29900	0
303	20230619	142300	589539450	29900	29900	29900	29900	39
304	20230619	142200	588373350	29900	29900	29900	29900	8
305	20230619	142100	588134150	29900	29900	29900	29900	484
306	20230619	142000	573662550	29950	29950	29950	29950	0
307	20230619	141900	573662550	29950	29950	29950	29950	47
308	20230619	141800	572254900	29900	29900	29900	29900	0
309	20230619	141700	572254900	29900	29900	29900	29900	0
310	20230619	141600	572254900	29900	29900	29900	29900	8
311	20230619	141500	572015700	29900	29900	29900	29900	157
312	20230619	141400	567321400	29850	29850	29850	29850	0
313	20230619	141300	567321400	29850	29850	29850	29850	0
314	20230619	141200	567321400	29850	29850	29850	29850	10
315	20230619	141100	567022900	29800	29800	29800	29800	597
316	20230619	141000	549232300	29800	29800	29800	29800	0
317	20230619	140900	549232300	29800	29800	29800	29800	0
318	20230619	140800	549232300	29800	29800	29800	29800	0
319	20230619	140700	549232300	29800	29800	29800	29800	53
320	20230619	140600	547652900	29800	29800	29800	29800	0
321	20230619	140500	547652900	29800	29800	29800	29800	1037
322	20230619	140400	516750300	29800	29800	29800	29800	45
323	20230619	140300	515409300	29750	29750	29750	29750	0
324	20230619	140200	515409300	29750	29750	29750	29750	48
325	20230619	140100	513981300	29750	29750	29750	29750	2
326	20230619	140000	513921800	29800	29750	29800	29750	78
327	20230619	135900	511599000	29750	29800	29800	29750	800
328	20230619	135800	487798950	29800	29800	29800	29800	0
329	20230619	135700	487798950	29800	29800	29800	29800	0
330	20230619	135600	487798950	29800	29800	29800	29800	50
331	20230619	135500	486308950	29750	29750	29750	29750	0
332	20230619	135400	486308950	29750	29750	29750	29750	50
333	20230619	135300	484821450	29800	29800	29800	29800	45
334	20230619	135200	483480450	29800	29800	29800	29800	0
335	20230619	135100	483480450	29800	29800	29800	29800	0
336	20230619	135000	483480450	29800	29800	29800	29800	0
337	20230619	134900	483480450	29800	29800	29800	29800	48
338	20230619	134800	482050050	29750	29750	29750	29750	1
339	20230619	134700	482020300	29800	29800	29800	29800	0
340	20230619	134600	482020300	29800	29800	29800	29800	0
341	20230619	134500	482020300	29800	29800	29800	29800	46
342	20230619	134400	480649500	29800	29800	29800	29800	273
343	20230619	134300	472514100	29850	29850	29850	29850	0
344	20230619	134200	472514100	29850	29850	29850	29850	4
345	20230619	134100	472394700	29900	29900	29900	29900	47
346	20230619	134000	470989400	29900	29900	29900	29900	0
347	20230619	133900	470989400	29900	29900	29900	29900	0
348	20230619	133800	470989400	29900	29900	29900	29900	47
349	20230619	133700	469584100	29900	29900	29900	29900	0
350	20230619	133600	469584100	29900	29900	29900	29900	0
351	20230619	133500	469584100	29900	29900	29900	29900	0
352	20230619	133400	469584100	29900	29900	29900	29900	47
353	20230619	133300	468178800	29900	29900	29900	29900	0
354	20230619	133200	468178800	29900	29900	29900	29900	0
355	20230619	133100	468178800	29900	29900	29900	29900	48
356	20230619	133000	466743600	29900	29900	29900	29900	0
357	20230619	132900	466743600	29900	29900	29900	29900	0
358	20230619	132800	466743600	29900	29900	29900	29900	0
359	20230619	132700	466743600	29900	29900	29900	29900	46
360	20230619	132600	465368200	29900	29900	29900	29900	0
361	20230619	132500	465368200	29900	29900	29900	29900	0
362	20230619	132400	465368200	29900	29900	29900	29900	0
363	20230619	132300	465368200	29900	29900	29900	29900	49
364	20230619	132200	463903100	29900	29900	29900	29900	0
365	20230619	132100	463903100	29900	29900	29900	29900	0
366	20230619	132000	463903100	29900	29900	29900	29900	45
367	20230619	131900	462557600	29900	29900	29900	29900	0
368	20230619	131800	462557600	29900	29900	29900	29900	10
369	20230619	131700	462258600	29800	29800	29800	29800	20
370	20230619	131600	461662600	29900	29900	29900	29900	40
371	20230619	131500	460466600	29900	29900	29900	29900	7
372	20230619	131400	460257300	29800	29800	29800	29800	6
373	20230619	131300	460078500	29900	29900	29900	29900	0
374	20230619	131200	460078500	29900	29850	29900	29850	46
375	20230619	131100	458704250	29850	29850	29850	29850	0
376	20230619	131000	458704250	29850	29850	29850	29850	0
377	20230619	130900	458704250	29850	29850	29850	29850	0
378	20230619	130800	458704250	29850	29850	29850	29850	49
379	20230619	130700	457241600	29850	29850	29850	29850	0
380	20230619	130600	457241600	29850	29850	29850	29850	5
381	20230619	130500	457092350	29850	29850	29850	29850	0
382	20230619	130400	457092350	29850	29850	29850	29850	47
383	20230619	130300	455689400	29800	29800	29800	29800	18
384	20230619	130200	455153000	29800	29800	29800	29750	323
385	20230619	130100	445528650	29850	29900	29900	29850	94
386	20230619	130000	442720400	29900	29900	29900	29900	55
387	20230619	125900	441075900	29950	29950	29950	29950	0
388	20230619	125800	441075900	29950	29950	29950	29950	0
389	20230619	125700	441075900	29950	29950	29950	29950	57
390	20230619	125600	439368750	29950	29950	29950	29950	0
391	20230619	125500	439368750	29950	29950	29950	29950	0
392	20230619	125400	439368750	29950	29950	29950	29950	0
393	20230619	125300	439368750	29950	29950	29950	29950	47
394	20230619	125200	437961100	29950	29950	29950	29950	0
395	20230619	125100	437961100	29950	29950	29950	29950	0
396	20230619	125000	437961100	29950	29950	29950	29950	45
397	20230619	124900	436613350	29950	29950	29950	29950	0
398	20230619	124800	436613350	29950	29950	29950	29950	0
399	20230619	124700	436613350	29950	29950	29950	29950	0
400	20230619	124600	436613350	29950	29950	29950	29950	48
401	20230619	124500	435175750	29950	29950	29950	29950	0
402	20230619	124400	435175750	29950	29950	29950	29950	0
403	20230619	124300	435175750	29950	29950	29950	29950	0
404	20230619	124200	435175750	29950	29950	29950	29950	46
405	20230619	124100	433798050	29950	29950	29950	29950	0
406	20230619	124000	433798050	29950	29950	29950	29950	10
407	20230619	123900	433498550	29950	29900	29950	29900	46
408	20230619	123800	432120900	29900	29900	29900	29900	0
409	20230619	123700	432120900	29900	29900	29900	29900	20
410	20230619	123600	431522900	29950	29950	29950	29950	0
411	20230619	123500	431522900	29950	29950	29950	29950	46
412	20230619	123400	430145200	29950	29950	29950	29950	0
413	20230619	123300	430145200	29950	29950	30000	29950	385
414	20230619	123200	418606450	29950	29950	29950	29950	0
415	20230619	123100	418606450	29950	29950	29950	29950	47
416	20230619	123000	417198800	30000	30000	30000	30000	0
417	20230619	122900	417198800	30000	30000	30000	30000	0
418	20230619	122800	417198800	30000	30000	30000	30000	0
419	20230619	122700	417198800	30000	29900	30000	29900	67
420	20230619	122600	415191150	30000	29950	30000	29950	993
421	20230619	122500	385444750	29950	29950	29950	29950	0
422	20230619	122400	385444750	29950	29900	29950	29900	45
423	20230619	122300	384098450	29950	29950	29950	29950	0
424	20230619	122200	384098450	29950	29950	29950	29950	0
425	20230619	122100	384098450	29950	29950	29950	29950	15
426	20230619	122000	383649200	29950	29950	29950	29950	47
427	20230619	121900	382241550	29900	29900	29900	29900	0
428	20230619	121800	382241550	29900	29900	29900	29900	28
429	20230619	121700	381404350	29900	29900	29900	29900	0
430	20230619	121600	381404350	29900	29900	29900	29900	46
431	20230619	121500	380028950	29900	29900	29900	29900	0
432	20230619	121400	380028950	29900	29900	29900	29900	0
433	20230619	121300	380028950	29900	29900	29900	29900	47
434	20230619	121200	378623650	29900	29900	29900	29900	0
435	20230619	121100	378623650	29900	29900	29900	29900	0
436	20230619	121000	378623650	29900	29900	29900	29900	0
437	20230619	120900	378623650	29900	29850	29900	29850	47
438	20230619	120800	377218700	29900	29900	29900	29900	0
439	20230619	120700	377218700	29900	29900	29900	29900	0
440	20230619	120600	377218700	29900	29900	29900	29900	47
441	20230619	120500	375813400	29950	29850	29950	29850	5
442	20230619	120400	375664050	29950	29950	29950	29950	0
443	20230619	120300	375664050	29950	29950	29950	29950	0
444	20230619	120200	375664050	29950	29950	29950	29950	46
445	20230619	120100	374286350	29950	29950	29950	29950	0
446	20230619	120000	374286350	29950	29950	29950	29950	0
447	20230619	115900	374286350	29950	29950	29950	29950	0
448	20230619	115800	374286350	29950	29900	29950	29900	46
449	20230619	115700	372909150	29950	29950	29950	29950	0
450	20230619	115600	372909150	29950	29950	29950	29950	0
451	20230619	115500	372909150	29950	29900	29950	29900	35
452	20230619	115400	371861600	29900	29900	29900	29900	12
453	20230619	115300	371502800	29900	29900	29900	29900	0
454	20230619	115200	371502800	29900	29900	29900	29900	0
455	20230619	115100	371502800	29900	29900	29900	29900	45
456	20230619	115000	370157300	29900	29900	29900	29900	0
457	20230619	114900	370157300	29900	29900	29900	29900	1
458	20230619	114800	370127400	29900	29900	29900	29900	329
459	20230619	114700	360290300	29900	29900	29900	29900	47
460	20230619	114600	358885000	29950	29950	29950	29950	0
461	20230619	114500	358885000	29950	29950	29950	29950	0
462	20230619	114400	358885000	29950	29950	29950	29950	6
463	20230619	114300	358705300	29900	29900	29900	29900	41
464	20230619	114200	357479400	29900	29900	29900	29900	0
465	20230619	114100	357479400	29900	29900	29900	29900	0
466	20230619	114000	357479400	29900	29900	29900	29900	0
467	20230619	113900	357479400	29900	29900	29900	29900	46
468	20230619	113800	356104000	29900	29900	29900	29900	1
469	20230619	113700	356074100	29900	29900	29900	29900	0
470	20230619	113600	356074100	29900	29850	29900	29850	47
471	20230619	113500	354670350	29800	29800	29800	29800	19
472	20230619	113400	354104150	29850	29850	29850	29850	0
473	20230619	113300	354104150	29850	29850	29850	29850	0
474	20230619	113200	354104150	29850	29800	29850	29800	48
475	20230619	113100	352672100	29800	29800	29800	29800	50
476	20230619	113000	351182100	29900	29900	29900	29900	0
477	20230619	112900	351182100	29900	29800	29900	29800	206
478	20230619	112800	345023300	29800	29800	29800	29800	700
479	20230619	112700	324163300	29850	29850	29850	29850	10
480	20230619	112600	323864800	29850	29850	29850	29850	20
481	20230619	112500	323267800	29900	29900	29900	29900	47
482	20230619	112400	321862500	29900	29900	29900	29900	0
483	20230619	112300	321862500	29900	29850	29900	29800	18
484	20230619	112200	321324900	29900	29900	29900	29900	0
485	20230619	112100	321324900	29900	29850	29900	29850	444
486	20230619	112000	308069550	29900	29900	29900	29900	0
487	20230619	111900	308069550	29900	29900	29900	29900	0
488	20230619	111800	308069550	29900	29900	29900	29900	0
489	20230619	111700	308069550	29900	29900	29900	29900	48
490	20230619	111600	306634350	29850	29850	29850	29850	0
491	20230619	111500	306634350	29850	29850	29850	29850	492
492	20230619	111400	291948150	29900	29900	29900	29900	36
493	20230619	111300	290871750	29900	29850	29900	29850	1098
494	20230619	111200	258094050	29900	29900	29900	29900	1
495	20230619	111100	258064150	29900	29900	29900	29900	0
496	20230619	111000	258064150	29900	29950	29950	29900	47
497	20230619	110900	256658000	29900	29900	29900	29900	10
498	20230619	110800	256359000	29900	29900	29900	29900	243
499	20230619	110700	249093300	29950	29950	29950	29950	0
500	20230619	110600	249093300	29950	29900	29950	29900	209
501	20230619	110500	242841850	30000	30000	30000	30000	0
502	20230619	110400	242841850	30000	30000	30000	30000	0
503	20230619	110300	242841850	30000	30000	30000	30000	23
504	20230619	110200	242151850	29950	30000	30000	29950	25
505	20230619	110100	241402200	30000	30000	30000	30000	0
506	20230619	110000	241402200	30000	30000	30000	30000	0
507	20230619	105900	241402200	30000	29950	30000	29950	45
508	20230619	105800	240052300	29900	29900	29900	29900	10
509	20230619	105700	239753300	29900	29900	29900	29900	2
510	20230619	105600	239693500	30000	30000	30000	30000	0
511	20230619	105500	239693500	30000	29950	30000	29950	47
512	20230619	105400	238285500	29900	29900	29900	29900	180
513	20230619	105300	232903500	29950	29950	29950	29950	0
514	20230619	105200	232903500	29950	29950	29950	29950	0
515	20230619	105100	232903500	29950	29950	29950	29950	56
516	20230619	105000	231226300	29950	29950	29950	29950	0
517	20230619	104900	231226300	29950	29950	29950	29950	0
518	20230619	104800	231226300	29950	29950	29950	29950	46
519	20230619	104700	229848600	30000	30000	30000	30000	0
520	20230619	104600	229848600	30000	30000	30000	30000	0
521	20230619	104500	229848600	30000	30000	30000	30000	0
522	20230619	104400	229848600	30000	29950	30000	29950	46
523	20230619	104300	228468950	29950	29950	29950	29950	0
524	20230619	104200	228468950	29950	29950	29950	29950	3
525	20230619	104100	228379100	30000	30000	30000	30000	15
526	20230619	104000	227929100	29950	29950	29950	29950	32
527	20230619	103900	226970700	29950	29950	29950	29950	0
528	20230619	103800	226970700	29950	29950	29950	29900	202
529	20230619	103700	220920850	29950	29950	29950	29950	0
530	20230619	103600	220920850	29950	29950	29950	29950	47
531	20230619	103500	219513200	29900	29900	29900	29900	25
532	20230619	103400	218765700	29900	29900	29900	29900	53
533	20230619	103300	217181000	29900	29900	29950	29900	129
534	20230619	103200	213321550	29950	29950	29950	29950	10
535	20230619	103100	213022050	29950	29950	29950	29950	0
536	20230619	103000	213022050	29950	29950	29950	29950	0
537	20230619	102900	213022050	29950	29950	29950	29950	47
538	20230619	102800	211614400	29950	29950	29950	29950	0
539	20230619	102700	211614400	29950	29950	29950	29950	0
540	20230619	102600	211614400	29950	29950	29950	29950	26
541	20230619	102500	210835700	29950	29950	29950	29950	20
542	20230619	102400	210236700	29950	29950	29950	29950	0
543	20230619	102300	210236700	29950	29950	29950	29950	0
544	20230619	102200	210236700	29950	29950	29950	29950	46
545	20230619	102100	208859000	29900	29900	29900	29900	67
546	20230619	102000	206855700	29950	29950	29950	29950	0
547	20230619	101900	206855700	29950	29950	29950	29950	3
548	20230619	101800	206765850	29950	29950	29950	29950	281
549	20230619	101700	198349900	29950	29950	29950	29950	50
550	20230619	101600	196852400	29900	29900	29900	29900	50
551	20230619	101500	195357400	29950	29950	29950	29950	0
552	20230619	101400	195357400	29950	29900	29950	29900	246
553	20230619	101300	187999750	29950	29950	29950	29950	0
554	20230619	101200	187999750	29950	29950	29950	29950	2
555	20230619	101100	187939850	30000	30000	30000	30000	0
556	20230619	101000	187939850	30000	29950	30000	29950	196
557	20230619	100900	182067300	29950	29950	29950	29950	0
558	20230619	100800	182067300	29950	29950	29950	29950	0
559	20230619	100700	182067300	29950	29950	29950	29950	149
560	20230619	100600	177604750	29950	29950	29950	29950	98
561	20230619	100500	174669650	29950	29950	29950	29950	0
562	20230619	100400	174669650	29950	29950	29950	29950	0
563	20230619	100300	174669650	29950	29950	29950	29950	48
564	20230619	100200	173232050	29950	29950	29950	29950	0
565	20230619	100100	173232050	29950	29950	29950	29950	0
566	20230619	100000	173232050	29950	29950	29950	29950	96
567	20230619	095900	170356850	30000	30000	30000	30000	0
568	20230619	095800	170356850	30000	30000	30000	30000	0
569	20230619	095700	170356850	30000	30000	30000	30000	0
570	20230619	095600	170356850	30000	30000	30000	30000	46
571	20230619	095500	168976850	29900	29900	29900	29900	34
572	20230619	095400	167960250	30000	30000	30000	30000	40
573	20230619	095300	166760250	30000	30000	30000	30000	44
574	20230619	095200	165440250	29950	29950	29950	29950	5
575	20230619	095100	165290500	29950	29950	29950	29950	50
576	20230619	095000	163793000	29950	29950	29950	29950	0
577	20230619	094900	163793000	29950	29950	29950	29950	7
578	20230619	094800	163583350	29950	30000	30000	29950	117
579	20230619	094700	160076850	29950	29950	29950	29950	10
580	20230619	094600	159777350	30000	30000	30000	30000	156
581	20230619	094500	155097350	29950	29950	29950	29950	60
582	20230619	094400	153300350	29850	29850	29850	29850	168
583	20230619	094300	148285550	29850	29850	29850	29850	0
584	20230619	094200	148285550	29850	29850	29850	29850	7
585	20230619	094100	148076600	29900	29900	29950	29900	396
586	20230619	094000	136233900	29900	29900	29900	29900	0
587	20230619	093900	136233900	29900	29900	29900	29900	0
588	20230619	093800	136233900	29900	29950	29950	29900	67
589	20230619	093700	134230250	29950	29950	29950	29950	46
590	20230619	093600	132852550	29950	29950	29950	29950	0
591	20230619	093500	132852550	29950	29950	29950	29950	1
592	20230619	093400	132822600	29950	29950	29950	29950	0
593	20230619	093300	132822600	29950	29950	29950	29950	168
594	20230619	093200	127791000	30000	30000	30000	30000	0
595	20230619	093100	127791000	30000	30000	30000	30000	78
596	20230619	093000	125451000	30050	30000	30050	30000	20
597	20230619	092900	124850950	30000	30000	30000	30000	0
598	20230619	092800	124850950	30000	30000	30000	30000	392
599	20230619	092700	113090950	29950	29950	29950	29950	34
600	20230619	092600	112072650	29950	29950	29950	29950	247
601	20230619	092500	104675000	29950	29950	29950	29950	110
602	20230619	092400	101380500	29950	29950	29950	29950	0
603	20230619	092300	101380500	29950	29950	29950	29950	209
604	20230619	092200	95120950	30000	30000	30000	30000	56
605	20230619	092100	93440950	30000	30000	30000	30000	9
606	20230619	092000	93170950	30000	30000	30000	30000	21
607	20230619	091900	92540950	30000	29950	30000	29950	165
608	20230619	091800	87598350	29950	29950	29950	29950	100
609	20230619	091700	84603350	29950	29950	29950	29950	0
610	20230619	091600	84603350	29950	29950	29950	29950	0
611	20230619	091500	84603350	29950	29900	29950	29900	80
612	20230619	091400	82209000	29900	29900	29900	29900	12
613	20230619	091300	81850200	29950	29950	29950	29950	0
614	20230619	091200	81850200	29950	29950	29950	29950	72
615	20230619	091100	79693800	29950	29950	29950	29950	358
616	20230619	091000	68971700	29900	29850	29900	29850	174
617	20230619	090900	63774350	29850	29800	29850	29800	215
618	20230619	090800	57356650	29800	29800	29800	29800	9
619	20230619	090700	57088450	29800	29800	29800	29800	30
620	20230619	090600	56194450	29850	29900	29900	29850	26
621	20230619	090500	55418300	29900	29900	29900	29900	0
622	20230619	090400	55418300	29900	29900	29900	29900	1
623	20230619	090300	55388400	29800	29750	29850	29750	318
624	20230619	090200	45915250	29750	29750	29750	29750	121
625	20230619	090100	42315500	29750	29800	29800	29750	319
626	20230619	090000	32809800	29800	29800	29800	29800	1101