KissMeData/083450/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184800	4042126600	28550	28550	28550	28550	2316
3	20230619	184700	4042126600	28550	28550	28550	28550	0
4	20230619	184600	4042126600	28550	28550	28550	28550	0
5	20230619	184500	4042126600	28550	28550	28550	28550	0
6	20230619	184400	4042126600	28550	28550	28550	28550	0
7	20230619	184300	4042126600	28550	28550	28550	28550	0
8	20230619	184200	4042126600	28550	28550	28550	28550	0
9	20230619	184100	4042126600	28550	28550	28550	28550	0
10	20230619	184000	4042126600	28550	28550	28550	28550	0
11	20230619	183900	4042126600	28550	28550	28550	28550	0
12	20230619	183800	4042126600	28550	28550	28550	28550	0
13	20230619	183700	4042126600	28550	28550	28550	28550	0
14	20230619	183600	4042126600	28550	28550	28550	28550	0
15	20230619	183500	4042126600	28550	28550	28550	28550	0
16	20230619	183400	4042126600	28550	28550	28550	28550	0
17	20230619	183300	4042126600	28550	28550	28550	28550	0
18	20230619	183200	4042126600	28550	28550	28550	28550	0
19	20230619	183100	4042126600	28550	28550	28550	28550	0
20	20230619	183000	4042126600	28550	28550	28550	28550	0
21	20230619	182900	4042126600	28550	28550	28550	28550	0
22	20230619	182800	4042126600	28550	28550	28550	28550	0
23	20230619	182700	4042126600	28550	28550	28550	28550	0
24	20230619	182600	4042126600	28550	28550	28550	28550	0
25	20230619	182500	4042126600	28550	28550	28550	28550	0
26	20230619	182400	4042126600	28550	28550	28550	28550	0
27	20230619	182300	4042126600	28550	28550	28550	28550	0
28	20230619	182200	4042126600	28550	28550	28550	28550	0
29	20230619	182100	4042126600	28550	28550	28550	28550	0
30	20230619	182000	4042126600	28550	28550	28550	28550	0
31	20230619	181900	4042126600	28550	28550	28550	28550	0
32	20230619	181800	4042126600	28550	28550	28550	28550	2316
33	20230619	181700	4042126600	28550	28550	28550	28550	0
34	20230619	181600	4042126600	28550	28550	28550	28550	0
35	20230619	181500	4042126600	28550	28550	28550	28550	0
36	20230619	181400	4042126600	28550	28550	28550	28550	0
37	20230619	181300	4042126600	28550	28550	28550	28550	0
38	20230619	181200	4042126600	28550	28550	28550	28550	0
39	20230619	181100	4042126600	28550	28550	28550	28550	0
40	20230619	181000	4042126600	28550	28550	28550	28550	0
41	20230619	180900	4042126600	28550	28550	28550	28550	0
42	20230619	180800	4042126600	28550	28550	28550	28550	0
43	20230619	180700	4042126600	28550	28550	28550	28550	0
44	20230619	180600	4042126600	28550	28550	28550	28550	0
45	20230619	180500	4042126600	28550	28550	28550	28550	0
46	20230619	180400	4042126600	28550	28550	28550	28550	0
47	20230619	180300	4042126600	28550	28550	28550	28550	0
48	20230619	180200	4042126600	28550	28550	28550	28550	0
49	20230619	180100	4042126600	28550	28550	28550	28550	0
50	20230619	180000	4042126600	28550	28550	28550	28550	0
51	20230619	175900	4042126600	28550	28550	28550	28550	0
52	20230619	175800	4042126600	28550	28550	28550	28550	0
53	20230619	175700	4042126600	28550	28550	28550	28550	0
54	20230619	175600	4042126600	28550	28550	28550	28550	0
55	20230619	175500	4042126600	28550	28550	28550	28550	0
56	20230619	175400	4042126600	28550	28550	28550	28550	0
57	20230619	175300	4042126600	28550	28550	28550	28550	0
58	20230619	175200	4042126600	28550	28550	28550	28550	0
59	20230619	175100	4042126600	28550	28550	28550	28550	0
60	20230619	175000	4042126600	28550	28550	28550	28550	0
61	20230619	174900	4042126600	28550	28550	28550	28550	0
62	20230619	174800	4042126600	28550	28550	28550	28550	2316
63	20230619	174700	4042126600	28550	28550	28550	28550	0
64	20230619	174600	4042126600	28550	28550	28550	28550	0
65	20230619	174500	4042126600	28550	28550	28550	28550	0
66	20230619	174400	4042126600	28550	28550	28550	28550	0
67	20230619	174300	4042126600	28550	28550	28550	28550	0
68	20230619	174200	4042126600	28550	28550	28550	28550	0
69	20230619	174100	4042126600	28550	28550	28550	28550	0
70	20230619	174000	4042126600	28550	28550	28550	28550	0
71	20230619	173900	4042126600	28550	28550	28550	28550	0
72	20230619	173800	4042126600	28550	28550	28550	28550	0
73	20230619	173700	4042126600	28550	28550	28550	28550	0
74	20230619	173600	4042126600	28550	28550	28550	28550	0
75	20230619	173500	4042126600	28550	28550	28550	28550	0
76	20230619	173400	4042126600	28550	28550	28550	28550	0
77	20230619	173300	4042126600	28550	28550	28550	28550	0
78	20230619	173200	4042126600	28550	28550	28550	28550	0
79	20230619	173100	4042126600	28550	28550	28550	28550	0
80	20230619	173000	4042126600	28550	28550	28550	28550	0
81	20230619	172900	4042126600	28550	28550	28550	28550	0
82	20230619	172800	4042126600	28550	28550	28550	28550	0
83	20230619	172700	4042126600	28550	28550	28550	28550	0
84	20230619	172600	4042126600	28550	28550	28550	28550	0
85	20230619	172500	4042126600	28550	28550	28550	28550	0
86	20230619	172400	4042126600	28550	28550	28550	28550	0
87	20230619	172300	4042126600	28550	28550	28550	28550	0
88	20230619	172200	4042126600	28550	28550	28550	28550	0
89	20230619	172100	4042126600	28550	28550	28550	28550	0
90	20230619	172000	4042126600	28550	28550	28550	28550	0
91	20230619	171900	4042126600	28550	28550	28550	28550	0
92	20230619	171800	4042126600	28550	28550	28550	28550	2316
93	20230619	171700	4042126600	28550	28550	28550	28550	0
94	20230619	171600	4042126600	28550	28550	28550	28550	0
95	20230619	171500	4042126600	28550	28550	28550	28550	0
96	20230619	171400	4042126600	28550	28550	28550	28550	0
97	20230619	171300	4042126600	28550	28550	28550	28550	0
98	20230619	171200	4042126600	28550	28550	28550	28550	0
99	20230619	171100	4042126600	28550	28550	28550	28550	0
100	20230619	171000	4042126600	28550	28550	28550	28550	0
101	20230619	170900	4042126600	28550	28550	28550	28550	0
102	20230619	170800	4042126600	28550	28550	28550	28550	0
103	20230619	170700	4042126600	28550	28550	28550	28550	0
104	20230619	170600	4042126600	28550	28550	28550	28550	0
105	20230619	170500	4042126600	28550	28550	28550	28550	0
106	20230619	170400	4042126600	28550	28550	28550	28550	0
107	20230619	170300	4042126600	28550	28550	28550	28550	0
108	20230619	170200	4042126600	28550	28550	28550	28550	0
109	20230619	170100	4042126600	28550	28550	28550	28550	0
110	20230619	170000	4042126600	28550	28550	28550	28550	0
111	20230619	165900	4042126600	28550	28550	28550	28550	0
112	20230619	165800	4042126600	28550	28550	28550	28550	0
113	20230619	165700	4042126600	28550	28550	28550	28550	0
114	20230619	165600	4042126600	28550	28550	28550	28550	0
115	20230619	165500	4042126600	28550	28550	28550	28550	0
116	20230619	165400	4042126600	28550	28550	28550	28550	0
117	20230619	165300	4042126600	28550	28550	28550	28550	0
118	20230619	165200	4042126600	28550	28550	28550	28550	0
119	20230619	165100	4042126600	28550	28550	28550	28550	0
120	20230619	165000	4042126600	28550	28550	28550	28550	0
121	20230619	164900	4042126600	28550	28550	28550	28550	0
122	20230619	164800	4042126600	28550	28550	28550	28550	2316
123	20230619	164700	4042126600	28550	28550	28550	28550	0
124	20230619	164600	4042126600	28550	28550	28550	28550	0
125	20230619	164500	4042126600	28550	28550	28550	28550	0
126	20230619	164400	4042126600	28550	28550	28550	28550	0
127	20230619	164300	4042126600	28550	28550	28550	28550	0
128	20230619	164200	4042126600	28550	28550	28550	28550	0
129	20230619	164100	4042126600	28550	28550	28550	28550	0
130	20230619	164000	4042126600	28550	28550	28550	28550	0
131	20230619	163900	4042126600	28550	28550	28550	28550	0
132	20230619	163800	4042126600	28550	28550	28550	28550	0
133	20230619	163700	4042126600	28550	28550	28550	28550	0
134	20230619	163600	4042126600	28550	28550	28550	28550	0
135	20230619	163500	4042126600	28550	28550	28550	28550	0
136	20230619	163400	4042126600	28550	28550	28550	28550	0
137	20230619	163300	4042126600	28550	28550	28550	28550	0
138	20230619	163200	4042126600	28550	28550	28550	28550	0
139	20230619	163100	4042126600	28550	28550	28550	28550	0
140	20230619	163000	4042126600	28550	28550	28550	28550	0
141	20230619	162900	4042126600	28550	28550	28550	28550	0
142	20230619	162800	4042126600	28550	28550	28550	28550	0
143	20230619	162700	4042126600	28550	28550	28550	28550	0
144	20230619	162600	4042126600	28550	28550	28550	28550	0
145	20230619	162500	4042126600	28550	28550	28550	28550	0
146	20230619	162400	4042126600	28550	28550	28550	28550	0
147	20230619	162300	4042126600	28550	28550	28550	28550	0
148	20230619	162200	4042126600	28550	28550	28550	28550	0
149	20230619	162100	4042126600	28550	28550	28550	28550	0
150	20230619	162000	4042126600	28550	28550	28550	28550	0
151	20230619	161900	4042126600	28550	28550	28550	28550	0
152	20230619	161800	4042126600	28550	28550	28550	28550	2316
153	20230619	161700	4042126600	28550	28550	28550	28550	0
154	20230619	161600	4042126600	28550	28550	28550	28550	0
155	20230619	161500	4042126600	28550	28550	28550	28550	0
156	20230619	161400	4042126600	28550	28550	28550	28550	0
157	20230619	161300	4042126600	28550	28550	28550	28550	0
158	20230619	161200	4042126600	28550	28550	28550	28550	0
159	20230619	161100	4042126600	28550	28550	28550	28550	0
160	20230619	161000	4042126600	28550	28550	28550	28550	0
161	20230619	160900	4042126600	28550	28550	28550	28550	0
162	20230619	160800	4042126600	28550	28550	28550	28550	0
163	20230619	160700	4042126600	28550	28550	28550	28550	0
164	20230619	160600	4042126600	28550	28550	28550	28550	0
165	20230619	160500	4042126600	28550	28550	28550	28550	0
166	20230619	160400	4042126600	28550	28550	28550	28550	0
167	20230619	160300	4042126600	28550	28550	28550	28550	0
168	20230619	160200	4042126600	28550	28550	28550	28550	0
169	20230619	160100	4042126600	28550	28550	28550	28550	0
170	20230619	160000	4042126600	28550	28550	28550	28550	0
171	20230619	155900	4042126600	28550	28550	28550	28550	0
172	20230619	155800	4042126600	28550	28550	28550	28550	0
173	20230619	155700	4042126600	28550	28550	28550	28550	0
174	20230619	155600	4042126600	28550	28550	28550	28550	0
175	20230619	155500	4042126600	28550	28550	28550	28550	0
176	20230619	155400	4042126600	28550	28550	28550	28550	0
177	20230619	155300	4042126600	28550	28550	28550	28550	0
178	20230619	155200	4042126600	28550	28550	28550	28550	0
179	20230619	155100	4042126600	28550	28550	28550	28550	0
180	20230619	155000	4042126600	28550	28550	28550	28550	0
181	20230619	154900	4042126600	28550	28550	28550	28550	0
182	20230619	154800	4042126600	28550	28550	28550	28550	2316
183	20230619	154700	4042126600	28550	28550	28550	28550	0
184	20230619	154600	4042126600	28550	28550	28550	28550	0
185	20230619	154500	4042126600	28550	28550	28550	28550	0
186	20230619	154400	4042126600	28550	28550	28550	28550	0
187	20230619	154300	4042126600	28550	28550	28550	28550	0
188	20230619	154200	4042126600	28550	28550	28550	28550	0
189	20230619	154100	4042126600	28550	28550	28550	28550	0
190	20230619	154000	4042126600	28550	28550	28550	28550	0
191	20230619	153900	4042126600	28550	28550	28550	28550	0
192	20230619	153800	4042126600	28550	28550	28550	28550	0
193	20230619	153700	4042126600	28550	28550	28550	28550	0
194	20230619	153600	4042126600	28550	28550	28550	28550	0
195	20230619	153500	4042126600	28550	28550	28550	28550	0
196	20230619	153400	4042126600	28550	28550	28550	28550	0
197	20230619	153300	4042126600	28550	28550	28550	28550	0
198	20230619	153200	4042126600	28550	28550	28550	28550	0
199	20230619	153100	4042126600	28550	28550	28550	28550	0
200	20230619	153000	4042126600	28550	28550	28550	28550	2316
201	20230619	152900	3976004800	28750	28750	28750	28750	0
202	20230619	152800	3976004800	28750	28750	28750	28750	0
203	20230619	152700	3976004800	28750	28750	28750	28750	0
204	20230619	152600	3976004800	28750	28750	28750	28750	0
205	20230619	152500	3976004800	28750	28750	28750	28750	0
206	20230619	152400	3976004800	28750	28750	28750	28750	0
207	20230619	152300	3976004800	28750	28750	28750	28750	0
208	20230619	152200	3976004800	28750	28750	28750	28750	0
209	20230619	152100	3976004800	28750	28750	28750	28750	0
210	20230619	152000	3976004800	28750	28750	28750	28750	0
211	20230619	151900	3976004800	28750	28700	28750	28650	399
212	20230619	151800	3964540300	28700	28700	28700	28700	23
213	20230619	151700	3963880200	28650	28650	28700	28650	156
214	20230619	151600	3959407550	28650	28600	28650	28600	58
215	20230619	151500	3957748350	28550	28650	28650	28550	1000
216	20230619	151400	3929148350	28600	28600	28600	28600	174
217	20230619	151300	3924171950	28650	28650	28650	28650	200
218	20230619	151200	3918441950	28650	28650	28650	28650	29
219	20230619	151100	3917611100	28600	28600	28650	28600	202
220	20230619	151000	3911833850	28600	28650	28650	28600	43
221	20230619	150900	3910604000	28650	28650	28650	28650	237
222	20230619	150800	3903813950	28650	28650	28650	28650	1
223	20230619	150700	3903785300	28700	28700	28700	28700	0
224	20230619	150600	3903785300	28700	28700	28750	28700	225
225	20230619	150500	3897327600	28700	28700	28700	28700	151
226	20230619	150400	3892993900	28700	28700	28700	28700	0
227	20230619	150300	3892993900	28700	28650	28700	28650	108
228	20230619	150200	3889894400	28600	28700	28700	28600	3
229	20230619	150100	3889808400	28700	28700	28700	28700	31
230	20230619	150000	3888918700	28600	28600	28600	28600	39
231	20230619	145900	3887803300	28600	28600	28600	28600	38
232	20230619	145800	3886716500	28600	28600	28600	28600	44
233	20230619	145700	3885458100	28600	28600	28700	28600	14
234	20230619	145600	3885057400	28600	28550	28600	28550	28
235	20230619	145500	3884256950	28550	28550	28550	28550	20
236	20230619	145400	3883685950	28550	28550	28550	28550	35
237	20230619	145300	3882686700	28550	28550	28550	28550	132
238	20230619	145200	3878918100	28550	28550	28550	28550	81
239	20230619	145100	3876605550	28550	28600	28600	28550	1548
240	20230619	145000	3832405100	28600	28600	28700	28600	445
241	20230619	144900	3819677100	28600	28650	28650	28600	70
242	20230619	144800	3817671700	28650	28650	28700	28650	4
243	20230619	144700	3817557050	28650	28550	28650	28550	1048
244	20230619	144600	3787545000	28550	28600	28600	28550	49
245	20230619	144500	3786145000	28550	28550	28550	28550	422
246	20230619	144400	3774096900	28550	28550	28550	28550	35
247	20230619	144300	3773097650	28550	28550	28600	28550	121
248	20230619	144200	3769638100	28600	28600	28600	28600	25
249	20230619	144100	3768923100	28600	28600	28600	28600	53
250	20230619	144000	3767407300	28600	28600	28600	28600	79
251	20230619	143900	3765147900	28600	28550	28600	28550	33
252	20230619	143800	3764204150	28550	28550	28550	28550	48
253	20230619	143700	3762833750	28550	28550	28550	28550	2
254	20230619	143600	3762776650	28550	28550	28550	28550	41
255	20230619	143500	3761606100	28550	28550	28550	28550	53
256	20230619	143400	3760092950	28600	28600	28600	28600	705
257	20230619	143300	3739929950	28550	28550	28550	28550	31
258	20230619	143200	3739044900	28550	28550	28550	28550	24
259	20230619	143100	3738359700	28550	28550	28550	28550	54
260	20230619	143000	3736818000	28550	28550	28550	28550	329
261	20230619	142900	3727425050	28500	28500	28500	28500	57
262	20230619	142800	3725800550	28500	28500	28500	28500	30
263	20230619	142700	3724945550	28500	28500	28500	28500	3
264	20230619	142600	3724860050	28500	28500	28550	28500	247
265	20230619	142500	3717810950	28550	28500	28550	28500	136
266	20230619	142400	3713928250	28500	28500	28550	28500	53
267	20230619	142300	3712417700	28500	28500	28500	28500	22
268	20230619	142200	3711790700	28500	28500	28500	28500	33
269	20230619	142100	3710850200	28550	28500	28550	28500	32
270	20230619	142000	3709938150	28500	28550	28550	28500	135
271	20230619	141900	3706087600	28550	28550	28550	28550	33
272	20230619	141800	3705145450	28550	28550	28550	28550	23
273	20230619	141700	3704488800	28550	28550	28600	28550	67
274	20230619	141600	3702575900	28550	28500	28550	28500	883
275	20230619	141500	3677366450	28500	28500	28550	28500	75
276	20230619	141400	3675228900	28500	28500	28500	28500	163
277	20230619	141300	3670583400	28500	28500	28500	28500	44
278	20230619	141200	3669329400	28500	28500	28550	28500	64
279	20230619	141100	3667505350	28500	28500	28500	28500	2
280	20230619	141000	3667448350	28500	28500	28500	28500	61
281	20230619	140900	3665709850	28500	28500	28500	28500	23
282	20230619	140800	3665054350	28500	28500	28500	28500	33
283	20230619	140700	3664113850	28500	28500	28500	28500	1
284	20230619	140600	3664085350	28500	28500	28500	28500	50
285	20230619	140500	3662660350	28500	28500	28500	28500	47
286	20230619	140400	3661320850	28500	28550	28550	28500	11
287	20230619	140300	3661007300	28550	28550	28550	28550	257
288	20230619	140200	3653669950	28550	28500	28600	28500	25
289	20230619	140100	3652956450	28500	28500	28500	28500	27
290	20230619	140000	3652186950	28500	28500	28500	28500	20
291	20230619	135900	3651616950	28500	28500	28500	28500	37
292	20230619	135800	3650562450	28500	28550	28550	28500	84
293	20230619	135700	3648164350	28550	28550	28550	28550	233
294	20230619	135600	3641512200	28550	28550	28550	28550	261
295	20230619	135500	3634060650	28550	28550	28600	28550	396
296	20230619	135400	3622754050	28550	28550	28550	28550	121
297	20230619	135300	3619299500	28550	28550	28600	28550	1005
298	20230619	135200	3590588900	28550	28550	28600	28550	117
299	20230619	135100	3587248500	28550	28550	28550	28550	1041
300	20230619	135000	3557527950	28550	28550	28550	28550	345
301	20230619	134900	3547678200	28550	28550	28600	28550	153
302	20230619	134800	3543309950	28600	28550	28600	28550	13
303	20230619	134700	3542938250	28550	28550	28550	28550	37
304	20230619	134600	3541881900	28550	28550	28550	28550	33
305	20230619	134500	3540939750	28550	28550	28550	28550	53
306	20230619	134400	3539426600	28550	28550	28550	28550	16
307	20230619	134300	3538969800	28550	28550	28550	28550	53
308	20230619	134200	3537456650	28550	28550	28550	28550	56
309	20230619	134100	3535857850	28600	28550	28600	28550	18
310	20230619	134000	3535343150	28550	28600	28600	28550	26
311	20230619	133900	3534600600	28600	28550	28600	28550	23
312	20230619	133800	3533943650	28550	28600	28600	28550	147
313	20230619	133700	3529739500	28600	28600	28600	28600	88
314	20230619	133600	3527222700	28600	28600	28600	28600	456
315	20230619	133500	3514181100	28600	28600	28600	28600	67
316	20230619	133400	3512264900	28600	28600	28600	28600	123
317	20230619	133300	3508747100	28600	28600	28600	28600	156
318	20230619	133200	3504285500	28600	28600	28600	28600	148
319	20230619	133100	3500052700	28600	28600	28600	28600	31
320	20230619	133000	3499166100	28600	28600	28600	28600	0
321	20230619	132900	3499166100	28600	28600	28650	28600	154
322	20230619	132800	3494757750	28600	28600	28600	28600	200
323	20230619	132700	3489037750	28600	28650	28650	28600	207
324	20230619	132600	3483108900	28650	28650	28650	28650	52
325	20230619	132500	3481619100	28650	28600	28650	28600	27
326	20230619	132400	3480845650	28600	28600	28600	28600	33
327	20230619	132300	3479901850	28600	28600	28600	28600	23
328	20230619	132200	3479244050	28600	28650	28650	28600	255
329	20230619	132100	3471949900	28600	28600	28600	28600	1
330	20230619	132000	3471921300	28600	28650	28650	28600	57
331	20230619	131900	3470290950	28600	28650	28650	28600	85
332	20230619	131800	3467855800	28650	28600	28650	28600	172
333	20230619	131700	3462930750	28600	28600	28600	28600	33
334	20230619	131600	3461986950	28600	28600	28600	28600	2
335	20230619	131500	3461929750	28650	28650	28650	28600	308
336	20230619	131400	3453105600	28650	28650	28650	28650	2
337	20230619	131300	3453048300	28650	28650	28650	28650	45
338	20230619	131200	3451759050	28650	28650	28650	28600	152
339	20230619	131100	3447405500	28650	28600	28650	28600	71
340	20230619	131000	3445373750	28600	28650	28650	28600	527
341	20230619	130900	3430275250	28650	28650	28650	28650	151
342	20230619	130800	3425949100	28650	28650	28650	28650	843
343	20230619	130700	3401797150	28700	28700	28700	28700	2058
344	20230619	130600	3342732550	28700	28700	28700	28700	61
345	20230619	130500	3340981850	28750	28750	28750	28750	100
346	20230619	130400	3338106850	28750	28750	28750	28750	336
347	20230619	130300	3328446850	28750	28750	28750	28750	4
348	20230619	130200	3328331850	28750	28750	28750	28750	1
349	20230619	130100	3328303100	28750	28750	28750	28750	0
350	20230619	130000	3328303100	28750	28750	28750	28750	29
351	20230619	125900	3327469350	28750	28750	28750	28750	1
352	20230619	125800	3327440600	28750	28750	28750	28750	56
353	20230619	125700	3325830600	28800	28800	28800	28800	33
354	20230619	125600	3324880200	28800	28750	28800	28750	2
355	20230619	125500	3324822650	28750	28800	28800	28750	31
356	20230619	125400	3323929900	28800	28800	28800	28800	334
357	20230619	125300	3314310700	28800	28800	28800	28800	197
358	20230619	125200	3308637100	28800	28800	28800	28800	1
359	20230619	125100	3308608300	28850	28850	28850	28850	35
360	20230619	125000	3307598550	28850	28850	28850	28850	58
361	20230619	124900	3305925250	28850	28800	28850	28800	19
362	20230619	124800	3305377450	28800	28800	28800	28800	4
363	20230619	124700	3305262250	28800	28800	28800	28800	100
364	20230619	124600	3302382250	28800	28800	28800	28750	205
365	20230619	124500	3296488250	28800	28750	28800	28750	115
366	20230619	124400	3293181600	28750	28750	28750	28750	1
367	20230619	124300	3293152850	28750	28750	28750	28750	1
368	20230619	124200	3293124100	28750	28750	28750	28750	1
369	20230619	124100	3293095350	28800	28800	28800	28800	0
370	20230619	124000	3293095350	28800	28800	28800	28800	417
371	20230619	123900	3281085750	28800	28800	28800	28800	330
372	20230619	123800	3271581750	28800	28750	28800	28750	132
373	20230619	123700	3267781750	28750	28750	28750	28750	171
374	20230619	123600	3262865500	28750	28750	28750	28750	93
375	20230619	123500	3260191750	28700	28700	28700	28700	41
376	20230619	123400	3259015050	28700	28700	28700	28700	6
377	20230619	123300	3258842850	28650	28650	28650	28650	13
378	20230619	123200	3258470400	28650	28650	28650	28650	2
379	20230619	123100	3258413100	28650	28650	28650	28650	50
380	20230619	123000	3256980600	28650	28650	28650	28650	216
381	20230619	122900	3250792200	28650	28650	28650	28650	5
382	20230619	122800	3250648950	28650	28700	28700	28650	20
383	20230619	122700	3250075000	28650	28650	28650	28650	0
384	20230619	122600	3250075000	28650	28650	28650	28650	3
385	20230619	122500	3249989050	28700	28650	28700	28650	3
386	20230619	122400	3249903050	28650	28650	28650	28650	36
387	20230619	122300	3248871650	28650	28650	28650	28650	1
388	20230619	122200	3248843000	28700	28700	28700	28700	7
389	20230619	122100	3248642100	28650	28650	28650	28650	2
390	20230619	122000	3248584800	28650	28650	28650	28650	46
391	20230619	121900	3247266900	28650	28650	28650	28650	0
392	20230619	121800	3247266900	28650	28650	28650	28650	1
393	20230619	121700	3247238250	28600	28600	28600	28600	0
394	20230619	121600	3247238250	28600	28750	28750	28600	1264
395	20230619	121500	3211044650	28700	28700	28700	28700	2
396	20230619	121400	3210987250	28750	28750	28750	28750	4
397	20230619	121300	3210872250	28700	28700	28700	28700	0
398	20230619	121200	3210872250	28700	28700	28700	28700	0
399	20230619	121100	3210872250	28700	28700	28700	28700	1
400	20230619	121000	3210843550	28700	28650	28700	28650	23
401	20230619	120900	3210184450	28650	28650	28650	28650	65
402	20230619	120800	3208322200	28700	28650	28700	28650	82
403	20230619	120700	3205968900	28650	28650	28650	28650	0
404	20230619	120600	3205968900	28650	28650	28650	28650	0
405	20230619	120500	3205968900	28650	28650	28650	28650	254
406	20230619	120400	3198691800	28700	28750	28750	28700	11
407	20230619	120300	3198375650	28650	28650	28650	28650	0
408	20230619	120200	3198375650	28650	28650	28650	28650	3
409	20230619	120100	3198289700	28650	28700	28700	28650	307
410	20230619	120000	3189491650	28650	28650	28650	28650	0
411	20230619	115900	3189491650	28650	28650	28650	28650	0
412	20230619	115800	3189491650	28650	28650	28650	28650	2
413	20230619	115700	3189434350	28750	28650	28750	28650	111
414	20230619	115600	3186243300	28650	28650	28650	28650	21
415	20230619	115500	3185641650	28650	28750	28750	28650	2325
416	20230619	115400	3118845900	28800	28800	28800	28800	118
417	20230619	115300	3115447500	28800	28800	28800	28800	532
418	20230619	115200	3100125900	28800	28800	28800	28800	358
419	20230619	115100	3089815500	28800	28850	28850	28800	21
420	20230619	115000	3089209800	28850	28800	28850	28800	22
421	20230619	114900	3088575500	28800	28800	28800	28800	1
422	20230619	114800	3088546700	28800	28800	28800	28800	3
423	20230619	114700	3088460300	28800	28800	28800	28800	29
424	20230619	114600	3087625100	28800	28800	28800	28800	8
425	20230619	114500	3087394700	28800	28800	28800	28800	251
426	20230619	114400	3080165900	28750	28800	28800	28750	158
427	20230619	114300	3075615900	28750	28750	28750	28750	200
428	20230619	114200	3069865900	28750	28750	28750	28750	12
429	20230619	114100	3069520900	28750	28850	28850	28750	11
430	20230619	114000	3069203650	28850	28800	28850	28750	116
431	20230619	113900	3065868150	28750	28750	28800	28750	267
432	20230619	113800	3058186900	28750	28700	28750	28700	540
433	20230619	113700	3042685700	28750	28750	28850	28750	1377
434	20230619	113600	3003028450	28850	28750	28850	28750	20
435	20230619	113500	3002452450	28850	28800	28850	28800	73
436	20230619	113400	3000348550	28800	28800	28800	28800	13
437	20230619	113300	2999974150	28800	28800	28800	28800	5
438	20230619	113200	2999830150	28800	28800	28800	28800	0
439	20230619	113100	2999830150	28800	28800	28800	28800	4
440	20230619	113000	2999714950	28800	28800	28800	28800	28
441	20230619	112900	2998908550	28750	28750	28750	28750	6
442	20230619	112800	2998736050	28750	28750	28800	28750	137
443	20230619	112700	2994790950	28800	28800	28800	28800	121
444	20230619	112600	2991306150	28800	28750	28800	28750	112
445	20230619	112500	2988080600	28800	28750	28800	28750	28
446	20230619	112400	2987275050	28750	28750	28750	28750	10
447	20230619	112300	2986987550	28750	28750	28750	28750	231
448	20230619	112200	2980346300	28800	28750	28800	28750	26
449	20230619	112100	2979597550	28750	28800	28800	28750	26
450	20230619	112000	2978848800	28800	28750	28800	28750	13
451	20230619	111900	2978474500	28750	28750	28750	28750	168
452	20230619	111800	2973644500	28750	28700	28750	28700	44
453	20230619	111700	2972381150	28700	28700	28700	28700	0
454	20230619	111600	2972381150	28700	28700	28750	28700	442
455	20230619	111500	2959689550	28700	28700	28700	28700	12
456	20230619	111400	2959345150	28700	28700	28700	28700	3
457	20230619	111300	2959259050	28700	28750	28750	28700	48
458	20230619	111200	2957879150	28750	28750	28750	28750	8
459	20230619	111100	2957649150	28700	28800	28800	28700	13
460	20230619	111000	2957274950	28800	28850	28850	28800	28
461	20230619	110900	2956467650	28800	28800	28800	28800	174
462	20230619	110800	2951456450	28650	28650	28650	28650	7
463	20230619	110700	2951255900	28650	28700	28850	28650	33
464	20230619	110600	2950306200	28700	28700	28700	28700	0
465	20230619	110500	2950306200	28700	28700	28700	28650	207
466	20230619	110400	2944368300	28700	28750	28750	28700	506
467	20230619	110300	2929840200	28750	28800	28800	28750	304
468	20230619	110200	2921098200	28800	28850	28850	28800	290
469	20230619	110100	2912742150	28850	28850	28900	28800	142
470	20230619	110000	2908639250	28850	28900	28900	28800	466
471	20230619	105900	2895200100	28850	28800	28850	28800	63
472	20230619	105800	2893384700	28800	28850	28900	28800	156
473	20230619	105700	2888889900	28850	28800	28850	28800	213
474	20230619	105600	2882745650	28800	28800	28850	28800	283
475	20230619	105500	2874595100	28750	28750	28800	28750	41
476	20230619	105400	2873415850	28750	28800	28800	28750	33
477	20230619	105300	2872465600	28800	28800	28800	28800	23
478	20230619	105200	2871803200	28800	28800	28800	28800	301
479	20230619	105100	2863134400	28800	28800	28800	28800	317
480	20230619	105000	2854004800	28750	28750	28800	28750	255
481	20230619	104900	2846666300	28800	28800	28800	28800	2
482	20230619	104800	2846608700	28750	28850	28850	28750	316
483	20230619	104700	2837521250	28850	28750	28900	28750	73
484	20230619	104600	2835419200	28900	28850	28900	28800	112
485	20230619	104500	2832193250	28750	28900	28950	28750	1019
486	20230619	104400	2802800450	28900	28900	28900	28900	2
487	20230619	104300	2802742650	28950	29050	29050	28950	2082
488	20230619	104200	2742368550	29050	29050	29050	29050	20
489	20230619	104100	2741787550	29050	29050	29100	29050	561
490	20230619	104000	2725478000	29050	29100	29100	29050	9
491	20230619	103900	2725216350	29100	29100	29100	29000	449
492	20230619	103800	2712150750	29000	29050	29100	29000	598
493	20230619	103700	2694776100	29050	29050	29100	29050	93
494	20230619	103600	2692074400	29000	29050	29100	29000	978
495	20230619	103500	2663680500	29050	29100	29100	29050	44
496	20230619	103400	2662400150	29100	29050	29100	29050	58
497	20230619	103300	2660715050	29050	29150	29200	29050	2227
498	20230619	103200	2595872400	29150	29200	29200	29150	103
499	20230619	103100	2592867200	29200	29150	29200	29150	645
500	20230619	103000	2574064450	29100	29150	29150	29100	690
501	20230619	102900	2553951050	29150	29200	29200	29150	236
502	20230619	102800	2547064100	29250	29250	29250	29200	988
503	20230619	102700	2518176200	29250	29200	29250	29200	265
504	20230619	102600	2510432950	29250	29250	29250	29200	264
505	20230619	102500	2502711450	29300	29400	29400	29200	798
506	20230619	102400	2479315250	29350	29450	29450	29350	932
507	20230619	102300	2451915450	29450	29350	29450	29300	7166
508	20230619	102200	2241388900	29300	29350	29350	29300	522
509	20230619	102100	2226071300	29350	29350	29350	29300	2188
510	20230619	102000	2161888900	29350	29350	29400	29300	1095
511	20230619	101900	2129742250	29350	29300	29400	29300	3990
512	20230619	101800	2012593100	29300	29250	29350	29250	2002
513	20230619	101700	1953934700	29300	29300	29300	29250	957
514	20230619	101600	1925896000	29250	29300	29300	29250	194
515	20230619	101500	1920219950	29300	29150	29350	29150	2237
516	20230619	101400	1854789750	29150	29250	29300	29150	1021
517	20230619	101300	1824981200	29300	29250	29350	29250	158
518	20230619	101200	1820349650	29350	29200	29350	29150	3889
519	20230619	101100	1706550200	29200	28950	29200	28950	7061
520	20230619	101000	1501323950	28900	28900	28950	28900	284
521	20230619	100900	1493112550	28900	28750	28900	28750	4394
522	20230619	100800	1366338050	28750	28800	28800	28750	1151
523	20230619	100700	1333246300	28750	28800	28800	28750	11
524	20230619	100600	1332929800	28800	28850	28850	28800	56
525	20230619	100500	1331314700	28800	28800	28800	28800	203
526	20230619	100400	1325468300	28750	28800	28800	28750	761
527	20230619	100300	1303557000	28850	28800	28850	28700	993
528	20230619	100200	1274996100	28800	28650	28800	28650	3127
529	20230619	100100	1185210200	28650	28600	28650	28600	860
530	20230619	100000	1160612250	28600	28550	28600	28500	411
531	20230619	095900	1148877650	28500	28500	28500	28500	87
532	20230619	095800	1146398150	28450	28450	28450	28450	497
533	20230619	095700	1132258500	28300	28400	28400	28300	308
534	20230619	095600	1123536700	28450	28450	28450	28450	0
535	20230619	095500	1123536700	28450	28450	28450	28450	35
536	20230619	095400	1122540950	28450	28400	28450	28400	500
537	20230619	095300	1108340300	28350	28350	28350	28250	718
538	20230619	095200	1087997350	28350	28350	28350	28350	0
539	20230619	095100	1087997350	28350	28350	28350	28350	0
540	20230619	095000	1087997350	28350	28300	28350	28300	15
541	20230619	094900	1087572300	28300	28300	28300	28300	10
542	20230619	094800	1087289300	28350	28350	28350	28350	1
543	20230619	094700	1087260950	28350	28250	28350	28200	283
544	20230619	094600	1079263850	28200	28200	28250	28200	168
545	20230619	094500	1074518850	28150	28200	28200	28150	205
546	20230619	094400	1068738100	28200	28200	28200	28200	311
547	20230619	094300	1059967900	28200	28200	28200	28200	508
548	20230619	094200	1045642300	28200	28200	28200	28200	26
549	20230619	094100	1044909100	28200	28200	28200	28200	2
550	20230619	094000	1044852700	28200	28200	28200	28200	354
551	20230619	093900	1034869900	28250	28250	28250	28250	4
552	20230619	093800	1034756900	28200	28200	28200	28200	1330
553	20230619	093700	997250900	28250	28200	28250	28200	4
554	20230619	093600	997137950	28250	28250	28250	28250	104
555	20230619	093500	994199950	28200	28200	28250	28200	99
556	20230619	093400	991408050	28200	28200	28300	28200	535
557	20230619	093300	976315050	28200	28250	28250	28200	822
558	20230619	093200	953103750	28300	28300	28300	28300	3
559	20230619	093100	953018850	28350	28350	28350	28350	7
560	20230619	093000	952820400	28250	28400	28400	28250	122
561	20230619	092900	949355900	28250	28400	28400	28250	73
562	20230619	092800	947288750	28400	28400	28400	28400	10
563	20230619	092700	947004750	28400	28150	28400	28150	2178
564	20230619	092600	885484950	28150	28350	28350	28150	2219
565	20230619	092500	822818850	28350	28350	28350	28350	5
566	20230619	092400	822677100	28350	28350	28350	28350	39
567	20230619	092300	821571450	28350	28350	28350	28350	209
568	20230619	092200	815646300	28350	28350	28350	28300	845
569	20230619	092100	791731650	28400	28250	28400	28250	1207
570	20230619	092000	757483400	28300	28250	28300	28250	538
571	20230619	091900	742258750	28250	28250	28250	28250	208
572	20230619	091800	736382750	28250	28300	28350	28250	1210
573	20230619	091700	702163000	28350	28400	28450	28350	174
574	20230619	091600	697228250	28450	28450	28450	28450	3
575	20230619	091500	697142900	28350	28300	28350	28300	389
576	20230619	091400	686119750	28300	28300	28300	28300	565
577	20230619	091300	670130250	28300	28500	28500	28300	1752
578	20230619	091200	620436350	28550	28450	28550	28450	354
579	20230619	091100	610345650	28450	28500	28550	28400	389
580	20230619	091000	599276700	28450	28500	28500	28350	1199
581	20230619	090900	565190900	28500	28650	28650	28500	5467
582	20230619	090800	409362900	28550	28750	28800	28550	2040
583	20230619	090700	350811350	28800	28750	28800	28700	2148
584	20230619	090600	289012100	28700	28550	28700	28550	1298
585	20230619	090500	251856650	28500	28550	28600	28500	840
586	20230619	090400	227869800	28550	28550	28550	28500	770
587	20230619	090300	205891550	28600	28300	28600	28250	995
588	20230619	090200	177687500	28250	28350	28400	28250	1595
589	20230619	090100	132527450	28400	28650	28650	28400	1079
590	20230619	090000	101810350	28400	28400	28400	28350	3585