KissMeData/143240/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193900	147722850	21800	21800	21800	21800	49
3	20230612	193800	147722850	21800	21800	21800	21800	0
4	20230612	193700	147722850	21800	21800	21800	21800	0
5	20230612	193600	147722850	21800	21800	21800	21800	0
6	20230612	193500	147722850	21800	21800	21800	21800	0
7	20230612	193400	147722850	21800	21800	21800	21800	0
8	20230612	193300	147722850	21800	21800	21800	21800	0
9	20230612	193200	147722850	21800	21800	21800	21800	0
10	20230612	193100	147722850	21800	21800	21800	21800	0
11	20230612	193000	147722850	21800	21800	21800	21800	0
12	20230612	192900	147722850	21800	21800	21800	21800	0
13	20230612	192800	147722850	21800	21800	21800	21800	0
14	20230612	192700	147722850	21800	21800	21800	21800	0
15	20230612	192600	147722850	21800	21800	21800	21800	0
16	20230612	192500	147722850	21800	21800	21800	21800	0
17	20230612	192400	147722850	21800	21800	21800	21800	0
18	20230612	192300	147722850	21800	21800	21800	21800	0
19	20230612	192200	147722850	21800	21800	21800	21800	0
20	20230612	192100	147722850	21800	21800	21800	21800	0
21	20230612	192000	147722850	21800	21800	21800	21800	0
22	20230612	191900	147722850	21800	21800	21800	21800	0
23	20230612	191800	147722850	21800	21800	21800	21800	0
24	20230612	191700	147722850	21800	21800	21800	21800	0
25	20230612	191600	147722850	21800	21800	21800	21800	0
26	20230612	191500	147722850	21800	21800	21800	21800	0
27	20230612	191400	147722850	21800	21800	21800	21800	0
28	20230612	191300	147722850	21800	21800	21800	21800	0
29	20230612	191200	147722850	21800	21800	21800	21800	0
30	20230612	191100	147722850	21800	21800	21800	21800	0
31	20230612	191000	147722850	21800	21800	21800	21800	0
32	20230612	190900	147722850	21800	21800	21800	21800	49
33	20230612	190800	147722850	21800	21800	21800	21800	0
34	20230612	190700	147722850	21800	21800	21800	21800	0
35	20230612	190600	147722850	21800	21800	21800	21800	0
36	20230612	190500	147722850	21800	21800	21800	21800	0
37	20230612	190400	147722850	21800	21800	21800	21800	0
38	20230612	190300	147722850	21800	21800	21800	21800	0
39	20230612	190200	147722850	21800	21800	21800	21800	0
40	20230612	190100	147722850	21800	21800	21800	21800	0
41	20230612	190000	147722850	21800	21800	21800	21800	0
42	20230612	185900	147722850	21800	21800	21800	21800	0
43	20230612	185800	147722850	21800	21800	21800	21800	0
44	20230612	185700	147722850	21800	21800	21800	21800	0
45	20230612	185600	147722850	21800	21800	21800	21800	0
46	20230612	185500	147722850	21800	21800	21800	21800	0
47	20230612	185400	147722850	21800	21800	21800	21800	0
48	20230612	185300	147722850	21800	21800	21800	21800	0
49	20230612	185200	147722850	21800	21800	21800	21800	0
50	20230612	185100	147722850	21800	21800	21800	21800	0
51	20230612	185000	147722850	21800	21800	21800	21800	0
52	20230612	184900	147722850	21800	21800	21800	21800	0
53	20230612	184800	147722850	21800	21800	21800	21800	0
54	20230612	184700	147722850	21800	21800	21800	21800	0
55	20230612	184600	147722850	21800	21800	21800	21800	0
56	20230612	184500	147722850	21800	21800	21800	21800	0
57	20230612	184400	147722850	21800	21800	21800	21800	0
58	20230612	184300	147722850	21800	21800	21800	21800	0
59	20230612	184200	147722850	21800	21800	21800	21800	0
60	20230612	184100	147722850	21800	21800	21800	21800	0
61	20230612	184000	147722850	21800	21800	21800	21800	0
62	20230612	183900	147722850	21800	21800	21800	21800	49
63	20230612	183800	147722850	21800	21800	21800	21800	0
64	20230612	183700	147722850	21800	21800	21800	21800	0
65	20230612	183600	147722850	21800	21800	21800	21800	0
66	20230612	183500	147722850	21800	21800	21800	21800	0
67	20230612	183400	147722850	21800	21800	21800	21800	0
68	20230612	183300	147722850	21800	21800	21800	21800	0
69	20230612	183200	147722850	21800	21800	21800	21800	0
70	20230612	183100	147722850	21800	21800	21800	21800	0
71	20230612	183000	147722850	21800	21800	21800	21800	0
72	20230612	182900	147722850	21800	21800	21800	21800	0
73	20230612	182800	147722850	21800	21800	21800	21800	0
74	20230612	182700	147722850	21800	21800	21800	21800	0
75	20230612	182600	147722850	21800	21800	21800	21800	0
76	20230612	182500	147722850	21800	21800	21800	21800	0
77	20230612	182400	147722850	21800	21800	21800	21800	0
78	20230612	182300	147722850	21800	21800	21800	21800	0
79	20230612	182200	147722850	21800	21800	21800	21800	0
80	20230612	182100	147722850	21800	21800	21800	21800	0
81	20230612	182000	147722850	21800	21800	21800	21800	0
82	20230612	181900	147722850	21800	21800	21800	21800	0
83	20230612	181800	147722850	21800	21800	21800	21800	0
84	20230612	181700	147722850	21800	21800	21800	21800	0
85	20230612	181600	147722850	21800	21800	21800	21800	0
86	20230612	181500	147722850	21800	21800	21800	21800	0
87	20230612	181400	147722850	21800	21800	21800	21800	0
88	20230612	181300	147722850	21800	21800	21800	21800	0
89	20230612	181200	147722850	21800	21800	21800	21800	0
90	20230612	181100	147722850	21800	21800	21800	21800	0
91	20230612	181000	147722850	21800	21800	21800	21800	0
92	20230612	180900	147722850	21800	21800	21800	21800	49
93	20230612	180800	147722850	21800	21800	21800	21800	0
94	20230612	180700	147722850	21800	21800	21800	21800	0
95	20230612	180600	147722850	21800	21800	21800	21800	0
96	20230612	180500	147722850	21800	21800	21800	21800	0
97	20230612	180400	147722850	21800	21800	21800	21800	0
98	20230612	180300	147722850	21800	21800	21800	21800	0
99	20230612	180200	147722850	21800	21800	21800	21800	0
100	20230612	180100	147722850	21800	21800	21800	21800	0
101	20230612	180000	147722850	21800	21800	21800	21800	0
102	20230612	175900	147722850	21800	21800	21800	21800	0
103	20230612	175800	147722850	21800	21800	21800	21800	0
104	20230612	175700	147722850	21800	21800	21800	21800	0
105	20230612	175600	147722850	21800	21800	21800	21800	0
106	20230612	175500	147722850	21800	21800	21800	21800	0
107	20230612	175400	147722850	21800	21800	21800	21800	0
108	20230612	175300	147722850	21800	21800	21800	21800	0
109	20230612	175200	147722850	21800	21800	21800	21800	0
110	20230612	175100	147722850	21800	21800	21800	21800	0
111	20230612	175000	147722850	21800	21800	21800	21800	0
112	20230612	174900	147722850	21800	21800	21800	21800	0
113	20230612	174800	147722850	21800	21800	21800	21800	0
114	20230612	174700	147722850	21800	21800	21800	21800	0
115	20230612	174600	147722850	21800	21800	21800	21800	0
116	20230612	174500	147722850	21800	21800	21800	21800	0
117	20230612	174400	147722850	21800	21800	21800	21800	0
118	20230612	174300	147722850	21800	21800	21800	21800	0
119	20230612	174200	147722850	21800	21800	21800	21800	0
120	20230612	174100	147722850	21800	21800	21800	21800	0
121	20230612	174000	147722850	21800	21800	21800	21800	0
122	20230612	173900	147722850	21800	21800	21800	21800	49
123	20230612	173800	147722850	21800	21800	21800	21800	0
124	20230612	173700	147722850	21800	21800	21800	21800	0
125	20230612	173600	147722850	21800	21800	21800	21800	0
126	20230612	173500	147722850	21800	21800	21800	21800	0
127	20230612	173400	147722850	21800	21800	21800	21800	0
128	20230612	173300	147722850	21800	21800	21800	21800	0
129	20230612	173200	147722850	21800	21800	21800	21800	0
130	20230612	173100	147722850	21800	21800	21800	21800	0
131	20230612	173000	147722850	21800	21800	21800	21800	0
132	20230612	172900	147722850	21800	21800	21800	21800	0
133	20230612	172800	147722850	21800	21800	21800	21800	0
134	20230612	172700	147722850	21800	21800	21800	21800	0
135	20230612	172600	147722850	21800	21800	21800	21800	0
136	20230612	172500	147722850	21800	21800	21800	21800	0
137	20230612	172400	147722850	21800	21800	21800	21800	0
138	20230612	172300	147722850	21800	21800	21800	21800	0
139	20230612	172200	147722850	21800	21800	21800	21800	0
140	20230612	172100	147722850	21800	21800	21800	21800	0
141	20230612	172000	147722850	21800	21800	21800	21800	0
142	20230612	171900	147722850	21800	21800	21800	21800	0
143	20230612	171800	147722850	21800	21800	21800	21800	0
144	20230612	171700	147722850	21800	21800	21800	21800	0
145	20230612	171600	147722850	21800	21800	21800	21800	0
146	20230612	171500	147722850	21800	21800	21800	21800	0
147	20230612	171400	147722850	21800	21800	21800	21800	0
148	20230612	171300	147722850	21800	21800	21800	21800	0
149	20230612	171200	147722850	21800	21800	21800	21800	0
150	20230612	171100	147722850	21800	21800	21800	21800	0
151	20230612	171000	147722850	21800	21800	21800	21800	0
152	20230612	170900	147722850	21800	21800	21800	21800	49
153	20230612	170800	147722850	21800	21800	21800	21800	0
154	20230612	170700	147722850	21800	21800	21800	21800	0
155	20230612	170600	147722850	21800	21800	21800	21800	0
156	20230612	170500	147722850	21800	21800	21800	21800	0
157	20230612	170400	147722850	21800	21800	21800	21800	0
158	20230612	170300	147722850	21800	21800	21800	21800	0
159	20230612	170200	147722850	21800	21800	21800	21800	0
160	20230612	170100	147722850	21800	21800	21800	21800	0
161	20230612	170000	147722850	21800	21800	21800	21800	0
162	20230612	165900	147722850	21800	21800	21800	21800	0
163	20230612	165800	147722850	21800	21800	21800	21800	0
164	20230612	165700	147722850	21800	21800	21800	21800	0
165	20230612	165600	147722850	21800	21800	21800	21800	0
166	20230612	165500	147722850	21800	21800	21800	21800	0
167	20230612	165400	147722850	21800	21800	21800	21800	0
168	20230612	165300	147722850	21800	21800	21800	21800	0
169	20230612	165200	147722850	21800	21800	21800	21800	0
170	20230612	165100	147722850	21800	21800	21800	21800	0
171	20230612	165000	147722850	21800	21800	21800	21800	0
172	20230612	164900	147722850	21800	21800	21800	21800	0
173	20230612	164800	147722850	21800	21800	21800	21800	0
174	20230612	164700	147722850	21800	21800	21800	21800	0
175	20230612	164600	147722850	21800	21800	21800	21800	0
176	20230612	164500	147722850	21800	21800	21800	21800	0
177	20230612	164400	147722850	21800	21800	21800	21800	0
178	20230612	164300	147722850	21800	21800	21800	21800	0
179	20230612	164200	147722850	21800	21800	21800	21800	0
180	20230612	164100	147722850	21800	21800	21800	21800	0
181	20230612	164000	147722850	21800	21800	21800	21800	0
182	20230612	163900	147722850	21800	21800	21800	21800	49
183	20230612	163800	147722850	21800	21800	21800	21800	0
184	20230612	163700	147722850	21800	21800	21800	21800	0
185	20230612	163600	147722850	21800	21800	21800	21800	0
186	20230612	163500	147722850	21800	21800	21800	21800	0
187	20230612	163400	147722850	21800	21800	21800	21800	0
188	20230612	163300	147722850	21800	21800	21800	21800	0
189	20230612	163200	147722850	21800	21800	21800	21800	0
190	20230612	163100	147722850	21800	21800	21800	21800	0
191	20230612	163000	147722850	21800	21800	21800	21800	0
192	20230612	162900	147722850	21800	21800	21800	21800	0
193	20230612	162800	147722850	21800	21800	21800	21800	0
194	20230612	162700	147722850	21800	21800	21800	21800	0
195	20230612	162600	147722850	21800	21800	21800	21800	0
196	20230612	162500	147722850	21800	21800	21800	21800	0
197	20230612	162400	147722850	21800	21800	21800	21800	0
198	20230612	162300	147722850	21800	21800	21800	21800	0
199	20230612	162200	147722850	21800	21800	21800	21800	0
200	20230612	162100	147722850	21800	21800	21800	21800	0
201	20230612	162000	147722850	21800	21800	21800	21800	0
202	20230612	161900	147722850	21800	21800	21800	21800	0
203	20230612	161800	147722850	21800	21800	21800	21800	0
204	20230612	161700	147722850	21800	21800	21800	21800	0
205	20230612	161600	147722850	21800	21800	21800	21800	0
206	20230612	161500	147722850	21800	21800	21800	21800	0
207	20230612	161400	147722850	21800	21800	21800	21800	0
208	20230612	161300	147722850	21800	21800	21800	21800	0
209	20230612	161200	147722850	21800	21800	21800	21800	0
210	20230612	161100	147722850	21800	21800	21800	21800	0
211	20230612	161000	147722850	21800	21800	21800	21800	0
212	20230612	160900	147722850	21800	21800	21800	21800	49
213	20230612	160800	147722850	21800	21800	21800	21800	0
214	20230612	160700	147722850	21800	21800	21800	21800	0
215	20230612	160600	147722850	21800	21800	21800	21800	0
216	20230612	160500	147722850	21800	21800	21800	21800	0
217	20230612	160400	147722850	21800	21800	21800	21800	0
218	20230612	160300	147722850	21800	21800	21800	21800	0
219	20230612	160200	147722850	21800	21800	21800	21800	0
220	20230612	160100	147722850	21800	21800	21800	21800	0
221	20230612	160000	147722850	21800	21800	21800	21800	0
222	20230612	155900	147722850	21800	21800	21800	21800	0
223	20230612	155800	147722850	21800	21800	21800	21800	0
224	20230612	155700	147722850	21800	21800	21800	21800	0
225	20230612	155600	147722850	21800	21800	21800	21800	0
226	20230612	155500	147722850	21800	21800	21800	21800	0
227	20230612	155400	147722850	21800	21800	21800	21800	0
228	20230612	155300	147722850	21800	21800	21800	21800	0
229	20230612	155200	147722850	21800	21800	21800	21800	0
230	20230612	155100	147722850	21800	21800	21800	21800	0
231	20230612	155000	147722850	21800	21800	21800	21800	0
232	20230612	154900	147722850	21800	21800	21800	21800	0
233	20230612	154800	147722850	21800	21800	21800	21800	0
234	20230612	154700	147722850	21800	21800	21800	21800	0
235	20230612	154600	147722850	21800	21800	21800	21800	0
236	20230612	154500	147722850	21800	21800	21800	21800	0
237	20230612	154400	147722850	21800	21800	21800	21800	0
238	20230612	154300	147722850	21800	21800	21800	21800	0
239	20230612	154200	147722850	21800	21800	21800	21800	0
240	20230612	154100	147722850	21800	21800	21800	21800	0
241	20230612	154000	147722850	21800	21800	21800	21800	0
242	20230612	153900	147722850	21800	21800	21800	21800	49
243	20230612	153800	147722850	21800	21800	21800	21800	0
244	20230612	153700	147722850	21800	21800	21800	21800	0
245	20230612	153600	147722850	21800	21800	21800	21800	0
246	20230612	153500	147722850	21800	21800	21800	21800	0
247	20230612	153400	147722850	21800	21800	21800	21800	0
248	20230612	153300	147722850	21800	21800	21800	21800	0
249	20230612	153200	147722850	21800	21800	21800	21800	0
250	20230612	153100	147722850	21800	21800	21800	21800	0
251	20230612	153000	147722850	21800	21800	21800	21800	49
252	20230612	152900	146654650	21850	21850	21850	21850	0
253	20230612	152800	146654650	21850	21850	21850	21850	0
254	20230612	152700	146654650	21850	21850	21850	21850	0
255	20230612	152600	146654650	21850	21850	21850	21850	0
256	20230612	152500	146654650	21850	21850	21850	21850	0
257	20230612	152400	146654650	21850	21850	21850	21850	0
258	20230612	152300	146654650	21850	21850	21850	21850	0
259	20230612	152200	146654650	21850	21850	21850	21850	0
260	20230612	152100	146654650	21850	21850	21850	21850	0
261	20230612	152000	146654650	21850	21850	21850	21850	0
262	20230612	151900	146654650	21850	21800	21850	21800	4
263	20230612	151800	146567400	21800	21800	21800	21800	51
264	20230612	151700	145455600	21800	21800	21800	21800	3
265	20230612	151600	145390200	21800	21800	21800	21800	1
266	20230612	151500	145368400	21850	21850	21850	21850	1
267	20230612	151400	145346550	21800	21800	21800	21800	0
268	20230612	151300	145346550	21800	21800	21800	21800	0
269	20230612	151200	145346550	21800	21800	21800	21800	0
270	20230612	151100	145346550	21800	21800	21800	21800	3
271	20230612	151000	145281150	21800	21800	21800	21800	6
272	20230612	150900	145150350	21850	21850	21850	21850	0
273	20230612	150800	145150350	21850	21850	21850	21850	1
274	20230612	150700	145128500	21800	21850	21850	21800	2
275	20230612	150600	145084850	21850	21850	21850	21850	0
276	20230612	150500	145084850	21850	21850	21850	21850	4
277	20230612	150400	144997450	21850	21850	21850	21850	0
278	20230612	150300	144997450	21850	21850	21850	21850	0
279	20230612	150200	144997450	21850	21850	21850	21850	0
280	20230612	150100	144997450	21850	21850	21850	21850	50
281	20230612	150000	143904950	21850	21850	21850	21850	5
282	20230612	145900	143795700	21850	21850	21850	21850	0
283	20230612	145800	143795700	21850	21850	21850	21850	14
284	20230612	145700	143489800	21850	21850	21850	21850	0
285	20230612	145600	143489800	21850	21850	21850	21850	1
286	20230612	145500	143467950	21800	21800	21800	21800	1
287	20230612	145400	143446150	21800	21800	21800	21800	0
288	20230612	145300	143446150	21800	21800	21800	21800	0
289	20230612	145200	143446150	21800	21850	21850	21800	9
290	20230612	145100	143249750	21850	21850	21850	21850	0
291	20230612	145000	143249750	21850	21850	21850	21850	0
292	20230612	144900	143249750	21850	21850	21850	21850	0
293	20230612	144800	143249750	21850	21850	21850	21850	0
294	20230612	144700	143249750	21850	21850	21850	21850	0
295	20230612	144600	143249750	21850	21850	21850	21850	0
296	20230612	144500	143249750	21850	21850	21850	21850	1
297	20230612	144400	143227900	21800	21800	21800	21800	0
298	20230612	144300	143227900	21800	21800	21800	21800	1
299	20230612	144200	143206100	21800	21800	21800	21800	0
300	20230612	144100	143206100	21800	21800	21800	21800	0
301	20230612	144000	143206100	21800	21800	21800	21800	0
302	20230612	143900	143206100	21800	21800	21800	21800	0
303	20230612	143800	143206100	21800	21800	21800	21800	10
304	20230612	143700	142988100	21800	21800	21800	21800	0
305	20230612	143600	142988100	21800	21800	21800	21800	0
306	20230612	143500	142988100	21800	21800	21800	21800	0
307	20230612	143400	142988100	21800	21800	21800	21800	27
308	20230612	143300	142399500	21800	21800	21800	21800	27
309	20230612	143200	141810900	21800	21800	21800	21800	87
310	20230612	143100	139914300	21800	21800	21800	21800	28
311	20230612	143000	139303900	21800	21800	21800	21800	26
312	20230612	142900	138737100	21800	21800	21800	21800	37
313	20230612	142800	137930500	21800	21800	21800	21800	28
314	20230612	142700	137320100	21850	21850	21850	21850	749
315	20230612	142600	120954450	21850	21850	21850	21850	28
316	20230612	142500	120342650	21850	21900	21900	21850	60
317	20230612	142400	119031000	21900	21900	21900	21900	190
318	20230612	142300	114870000	21850	21850	21850	21850	0
319	20230612	142200	114870000	21850	21850	21850	21850	0
320	20230612	142100	114870000	21850	21850	21850	21850	0
321	20230612	142000	114870000	21850	21850	21850	21850	0
322	20230612	141900	114870000	21850	21850	21850	21850	1
323	20230612	141800	114848150	21850	21850	21850	21850	0
324	20230612	141700	114848150	21850	21850	21850	21850	0
325	20230612	141600	114848150	21850	21850	21850	21850	0
326	20230612	141500	114848150	21850	21850	21850	21850	0
327	20230612	141400	114848150	21850	21850	21850	21850	0
328	20230612	141300	114848150	21850	21850	21850	21850	0
329	20230612	141200	114848150	21850	21850	21850	21850	0
330	20230612	141100	114848150	21850	21850	21850	21850	0
331	20230612	141000	114848150	21850	21850	21850	21850	9
332	20230612	140900	114651500	21850	21850	21850	21850	0
333	20230612	140800	114651500	21850	21850	21850	21850	0
334	20230612	140700	114651500	21850	21850	21850	21850	1
335	20230612	140600	114629650	21900	21900	21900	21900	0
336	20230612	140500	114629650	21900	21900	21900	21900	0
337	20230612	140400	114629650	21900	21900	21900	21900	0
338	20230612	140300	114629650	21900	21900	21900	21900	0
339	20230612	140200	114629650	21900	21900	21900	21900	1
340	20230612	140100	114607750	21900	21900	21900	21900	0
341	20230612	140000	114607750	21900	21900	21900	21900	0
342	20230612	135900	114607750	21900	21900	21900	21900	0
343	20230612	135800	114607750	21900	21900	21900	21900	0
344	20230612	135700	114607750	21900	21900	21900	21900	0
345	20230612	135600	114607750	21900	21900	21900	21900	16
346	20230612	135500	114257350	21850	21900	21900	21850	230
347	20230612	135400	109231800	21900	21900	21900	21900	1
348	20230612	135300	109209900	21850	21850	21850	21850	0
349	20230612	135200	109209900	21850	21850	21850	21850	0
350	20230612	135100	109209900	21850	21850	21850	21850	67
351	20230612	135000	107745950	21850	21850	21850	21850	3
352	20230612	134900	107680400	21850	21850	21850	21850	22
353	20230612	134800	107199700	21800	21800	21800	21800	0
354	20230612	134700	107199700	21800	21800	21800	21800	0
355	20230612	134600	107199700	21800	21800	21800	21800	0
356	20230612	134500	107199700	21800	21800	21800	21800	0
357	20230612	134400	107199700	21800	21800	21800	21800	0
358	20230612	134300	107199700	21800	21800	21800	21800	8
359	20230612	134200	107025300	21800	21800	21800	21800	0
360	20230612	134100	107025300	21800	21800	21800	21800	0
361	20230612	134000	107025300	21800	21800	21800	21800	8
362	20230612	133900	106850900	21850	21850	21850	21850	0
363	20230612	133800	106850900	21850	21850	21850	21850	0
364	20230612	133700	106850900	21850	21850	21850	21850	1
365	20230612	133600	106829050	21850	21850	21850	21850	0
366	20230612	133500	106829050	21850	21850	21850	21850	0
367	20230612	133400	106829050	21850	21850	21850	21850	0
368	20230612	133300	106829050	21850	21850	21850	21850	155
369	20230612	133200	103442300	21800	21800	21800	21800	0
370	20230612	133100	103442300	21800	21800	21800	21800	26
371	20230612	133000	102875500	21800	21800	21800	21800	0
372	20230612	132900	102875500	21800	21800	21800	21800	17
373	20230612	132800	102504900	21700	21700	21700	21700	0
374	20230612	132700	102504900	21700	21700	21700	21700	0
375	20230612	132600	102504900	21700	21700	21700	21700	0
376	20230612	132500	102504900	21700	21700	21700	21700	0
377	20230612	132400	102504900	21700	21800	21800	21700	630
378	20230612	132300	88807750	21800	21800	21800	21800	0
379	20230612	132200	88807750	21800	21800	21800	21800	0
380	20230612	132100	88807750	21800	21800	21800	21800	0
381	20230612	132000	88807750	21800	21800	21800	21800	0
382	20230612	131900	88807750	21800	21800	21800	21800	1
383	20230612	131800	88785950	21800	21800	21800	21800	0
384	20230612	131700	88785950	21800	21800	21800	21800	10
385	20230612	131600	88567950	21800	21800	21800	21800	0
386	20230612	131500	88567950	21800	21800	21800	21800	0
387	20230612	131400	88567950	21800	21800	21800	21800	0
388	20230612	131300	88567950	21800	21800	21800	21800	0
389	20230612	131200	88567950	21800	21800	21800	21800	0
390	20230612	131100	88567950	21800	21800	21800	21800	0
391	20230612	131000	88567950	21800	21800	21800	21800	0
392	20230612	130900	88567950	21800	21800	21800	21800	0
393	20230612	130800	88567950	21800	21800	21800	21800	0
394	20230612	130700	88567950	21800	21800	21800	21800	1
395	20230612	130600	88546150	21800	21800	21800	21800	4
396	20230612	130500	88458950	21850	21850	21850	21850	0
397	20230612	130400	88458950	21850	21850	21850	21850	0
398	20230612	130300	88458950	21850	21850	21850	21850	0
399	20230612	130200	88458950	21850	21850	21850	21850	0
400	20230612	130100	88458950	21850	21850	21850	21850	0
401	20230612	130000	88458950	21850	21850	21850	21850	1
402	20230612	125900	88437100	21750	21750	21750	21750	0
403	20230612	125800	88437100	21750	21750	21750	21750	0
404	20230612	125700	88437100	21750	21750	21750	21750	2
405	20230612	125600	88393600	21800	21800	21800	21800	1
406	20230612	125500	88371800	21800	21800	21800	21800	0
407	20230612	125400	88371800	21800	21800	21800	21800	0
408	20230612	125300	88371800	21800	21800	21800	21800	0
409	20230612	125200	88371800	21800	21800	21800	21800	0
410	20230612	125100	88371800	21800	21800	21800	21800	0
411	20230612	125000	88371800	21800	21800	21800	21800	0
412	20230612	124900	88371800	21800	21800	21800	21800	0
413	20230612	124800	88371800	21800	21800	21800	21800	59
414	20230612	124700	87085600	21800	21850	21850	21800	59
415	20230612	124600	85799350	21850	21850	21850	21850	0
416	20230612	124500	85799350	21850	21850	21850	21850	0
417	20230612	124400	85799350	21850	21850	21850	21850	140
418	20230612	124300	82740350	21800	21800	21800	21800	8
419	20230612	124200	82565950	21800	21800	21800	21800	0
420	20230612	124100	82565950	21800	21800	21800	21800	0
421	20230612	124000	82565950	21800	21800	21800	21800	0
422	20230612	123900	82565950	21800	21800	21800	21800	0
423	20230612	123800	82565950	21800	21800	21800	21800	0
424	20230612	123700	82565950	21800	21800	21800	21800	0
425	20230612	123600	82565950	21800	21800	21800	21800	0
426	20230612	123500	82565950	21800	21800	21800	21800	0
427	20230612	123400	82565950	21800	21800	21800	21800	0
428	20230612	123300	82565950	21800	21800	21800	21800	0
429	20230612	123200	82565950	21800	21800	21800	21800	6
430	20230612	123100	82435150	21800	21800	21800	21800	1
431	20230612	123000	82413350	21850	21850	21850	21850	0
432	20230612	122900	82413350	21850	21850	21850	21850	0
433	20230612	122800	82413350	21850	21850	21850	21850	0
434	20230612	122700	82413350	21850	21850	21850	21850	1
435	20230612	122600	82391500	21800	21800	21800	21800	0
436	20230612	122500	82391500	21800	21800	21800	21800	0
437	20230612	122400	82391500	21800	21800	21800	21800	0
438	20230612	122300	82391500	21800	21800	21800	21800	0
439	20230612	122200	82391500	21800	21800	21800	21800	0
440	20230612	122100	82391500	21800	21800	21800	21800	0
441	20230612	122000	82391500	21800	21800	21800	21800	0
442	20230612	121900	82391500	21800	21800	21800	21800	1
443	20230612	121800	82369700	21800	21800	21800	21800	0
444	20230612	121700	82369700	21800	21800	21800	21800	0
445	20230612	121600	82369700	21800	21800	21800	21800	0
446	20230612	121500	82369700	21800	21800	21800	21800	0
447	20230612	121400	82369700	21800	21800	21800	21800	0
448	20230612	121300	82369700	21800	21800	21800	21800	0
449	20230612	121200	82369700	21800	21800	21800	21800	0
450	20230612	121100	82369700	21800	21800	21800	21800	32
451	20230612	121000	81672100	21800	21800	21800	21800	0
452	20230612	120900	81672100	21800	21800	21800	21800	0
453	20230612	120800	81672100	21800	21800	21800	21800	0
454	20230612	120700	81672100	21800	21800	21800	21800	1
455	20230612	120600	81650300	21850	21850	21850	21850	20
456	20230612	120500	81213300	21850	21850	21850	21850	0
457	20230612	120400	81213300	21850	21850	21850	21850	0
458	20230612	120300	81213300	21850	21850	21850	21850	0
459	20230612	120200	81213300	21850	21850	21850	21850	0
460	20230612	120100	81213300	21850	21850	21850	21850	0
461	20230612	120000	81213300	21850	21850	21850	21850	0
462	20230612	115900	81213300	21850	21850	21850	21850	0
463	20230612	115800	81213300	21850	21800	21850	21800	13
464	20230612	115700	80929700	21800	21800	21800	21800	0
465	20230612	115600	80929700	21800	21800	21800	21800	0
466	20230612	115500	80929700	21800	21850	21850	21800	4
467	20230612	115400	80842350	21800	21800	21800	21800	0
468	20230612	115300	80842350	21800	21800	21800	21800	1
469	20230612	115200	80820550	21750	21750	21750	21750	0
470	20230612	115100	80820550	21750	21750	21750	21750	0
471	20230612	115000	80820550	21750	21750	21750	21750	0
472	20230612	114900	80820550	21750	21750	21750	21750	0
473	20230612	114800	80820550	21750	21750	21750	21750	0
474	20230612	114700	80820550	21750	21750	21750	21750	6
475	20230612	114600	80690050	21800	21800	21800	21800	0
476	20230612	114500	80690050	21800	21800	21800	21800	0
477	20230612	114400	80690050	21800	21800	21800	21800	0
478	20230612	114300	80690050	21800	21800	21800	21800	0
479	20230612	114200	80690050	21800	21800	21800	21800	0
480	20230612	114100	80690050	21800	21800	21800	21800	0
481	20230612	114000	80690050	21800	21850	21850	21800	108
482	20230612	113900	78335600	21800	21800	21800	21800	0
483	20230612	113800	78335600	21800	21800	21800	21800	0
484	20230612	113700	78335600	21800	21800	21800	21800	60
485	20230612	113600	77027600	21800	21800	21800	21800	116
486	20230612	113500	74498800	21800	21850	21850	21800	285
487	20230612	113400	68285750	21850	21850	21850	21850	0
488	20230612	113300	68285750	21850	21850	21850	21850	0
489	20230612	113200	68285750	21850	21850	21850	21850	0
490	20230612	113100	68285750	21850	21850	21850	21850	1
491	20230612	113000	68263900	21850	21850	21850	21850	0
492	20230612	112900	68263900	21850	21850	21850	21850	0
493	20230612	112800	68263900	21850	21850	21850	21850	0
494	20230612	112700	68263900	21850	21850	21850	21850	0
495	20230612	112600	68263900	21850	21850	21850	21850	0
496	20230612	112500	68263900	21850	21850	21850	21850	0
497	20230612	112400	68263900	21850	21850	21850	21850	50
498	20230612	112300	67171400	21800	21800	21800	21800	7
499	20230612	112200	67018800	21850	21850	21850	21850	0
500	20230612	112100	67018800	21850	21850	21850	21850	0
501	20230612	112000	67018800	21850	21850	21850	21850	0
502	20230612	111900	67018800	21850	21850	21850	21850	0
503	20230612	111800	67018800	21850	21850	21850	21850	0
504	20230612	111700	67018800	21850	21850	21850	21850	0
505	20230612	111600	67018800	21850	21850	21850	21850	74
506	20230612	111500	65401900	21850	21850	21850	21850	0
507	20230612	111400	65401900	21850	21850	21850	21850	0
508	20230612	111300	65401900	21850	21850	21850	21850	0
509	20230612	111200	65401900	21850	21850	21850	21850	0
510	20230612	111100	65401900	21850	21850	21850	21850	12
511	20230612	111000	65139700	21850	21850	21850	21850	0
512	20230612	110900	65139700	21850	21850	21850	21850	2
513	20230612	110800	65096000	21900	21900	21900	21900	0
514	20230612	110700	65096000	21900	21900	21900	21900	0
515	20230612	110600	65096000	21900	21900	21900	21900	0
516	20230612	110500	65096000	21900	21900	21900	21900	0
517	20230612	110400	65096000	21900	21900	21900	21900	0
518	20230612	110300	65096000	21900	21900	21900	21900	0
519	20230612	110200	65096000	21900	21900	21900	21900	0
520	20230612	110100	65096000	21900	21900	21900	21900	0
521	20230612	110000	65096000	21900	21900	21900	21900	0
522	20230612	105900	65096000	21900	21850	21900	21850	3
523	20230612	105800	65030350	21850	21850	21850	21850	0
524	20230612	105700	65030350	21850	21850	21850	21850	0
525	20230612	105600	65030350	21850	21850	21850	21850	0
526	20230612	105500	65030350	21850	21850	21850	21850	18
527	20230612	105400	64637050	21900	21900	21900	21900	0
528	20230612	105300	64637050	21900	21900	21900	21900	200
529	20230612	105200	60257050	21850	21850	21850	21850	0
530	20230612	105100	60257050	21850	21850	21850	21850	0
531	20230612	105000	60257050	21850	21850	21850	21850	1
532	20230612	104900	60235200	21800	21800	21800	21800	0
533	20230612	104800	60235200	21800	21800	21800	21800	0
534	20230612	104700	60235200	21800	21800	21800	21800	0
535	20230612	104600	60235200	21800	21800	21800	21800	0
536	20230612	104500	60235200	21800	21800	21800	21800	0
537	20230612	104400	60235200	21800	21800	21800	21800	0
538	20230612	104300	60235200	21800	21800	21800	21800	0
539	20230612	104200	60235200	21800	21800	21800	21800	0
540	20230612	104100	60235200	21800	21800	21800	21800	0
541	20230612	104000	60235200	21800	21800	21800	21800	0
542	20230612	103900	60235200	21800	21800	21800	21800	0
543	20230612	103800	60235200	21800	21800	21800	21800	0
544	20230612	103700	60235200	21800	21800	21800	21800	0
545	20230612	103600	60235200	21800	21800	21800	21800	8
546	20230612	103500	60060800	21800	21800	21800	21800	1
547	20230612	103400	60039000	21800	21800	21800	21800	0
548	20230612	103300	60039000	21800	21800	21800	21800	3
549	20230612	103200	59973600	21900	21900	21900	21900	0
550	20230612	103100	59973600	21900	21900	21900	21900	0
551	20230612	103000	59973600	21900	21900	21900	21900	0
552	20230612	102900	59973600	21900	21900	21900	21900	0
553	20230612	102800	59973600	21900	21900	21900	21900	0
554	20230612	102700	59973600	21900	21900	21900	21900	0
555	20230612	102600	59973600	21900	21900	21900	21900	0
556	20230612	102500	59973600	21900	21850	21900	21850	4
557	20230612	102400	59886100	21850	21850	21850	21850	1
558	20230612	102300	59864250	21850	21850	21850	21850	0
559	20230612	102200	59864250	21850	21850	21850	21850	0
560	20230612	102100	59864250	21850	21850	21850	21850	0
561	20230612	102000	59864250	21850	21850	21850	21850	1
562	20230612	101900	59842400	21800	21800	21800	21800	1
563	20230612	101800	59820600	21800	21800	21800	21800	0
564	20230612	101700	59820600	21800	21800	21800	21800	8
565	20230612	101600	59646200	21850	21850	21850	21850	0
566	20230612	101500	59646200	21850	21850	21850	21850	0
567	20230612	101400	59646200	21850	21850	21850	21850	0
568	20230612	101300	59646200	21850	21850	21850	21850	0
569	20230612	101200	59646200	21850	21850	21850	21850	0
570	20230612	101100	59646200	21850	21850	21850	21850	0
571	20230612	101000	59646200	21850	21850	21850	21850	0
572	20230612	100900	59646200	21850	21850	21850	21850	0
573	20230612	100800	59646200	21850	21850	21850	21850	1
574	20230612	100700	59624350	21800	21800	21800	21800	1
575	20230612	100600	59602550	21850	21850	21850	21850	1
576	20230612	100500	59580700	21850	21850	21850	21850	1
577	20230612	100400	59558850	21850	21850	21850	21850	10
578	20230612	100300	59340350	21850	21850	21850	21850	3
579	20230612	100200	59274800	21850	21850	21850	21850	0
580	20230612	100100	59274800	21850	21850	21850	21850	0
581	20230612	100000	59274800	21850	21850	21850	21850	0
582	20230612	095900	59274800	21850	21850	21850	21850	7
583	20230612	095800	59121850	21850	21850	21850	21850	2
584	20230612	095700	59078150	21850	21850	21850	21850	0
585	20230612	095600	59078150	21850	21850	21850	21850	0
586	20230612	095500	59078150	21850	21900	21900	21850	882
587	20230612	095400	39779800	21900	21950	21950	21900	181
588	20230612	095300	35807700	21950	21950	21950	21950	0
589	20230612	095200	35807700	21950	21950	21950	21950	0
590	20230612	095100	35807700	21950	21950	21950	21950	0
591	20230612	095000	35807700	21950	21950	21950	21950	35
592	20230612	094900	35039450	21950	21950	21950	21950	0
593	20230612	094800	35039450	21950	22000	22000	21950	23
594	20230612	094700	34533600	22000	22000	22000	21950	5
595	20230612	094600	34423750	21950	21950	21950	21950	0
596	20230612	094500	34423750	21950	21950	21950	21950	0
597	20230612	094400	34423750	21950	21900	21950	21900	240
598	20230612	094300	29158150	21900	21900	21950	21900	69
599	20230612	094200	27646150	21950	21950	21950	21950	0
600	20230612	094100	27646150	21950	21950	21950	21950	99
601	20230612	094000	25473100	21900	21900	21900	21900	0
602	20230612	093900	25473100	21900	21900	21900	21900	0
603	20230612	093800	25473100	21900	21900	21900	21900	29
604	20230612	093700	24838000	21900	21900	21900	21900	2
605	20230612	093600	24794200	21850	21850	21850	21850	20
606	20230612	093500	24357200	21850	21850	21850	21850	0
607	20230612	093400	24357200	21850	21850	21850	21850	0
608	20230612	093300	24357200	21850	21850	21850	21850	0
609	20230612	093200	24357200	21850	21850	21850	21850	0
610	20230612	093100	24357200	21850	21900	21900	21850	2
611	20230612	093000	24313450	21800	21800	21800	21800	0
612	20230612	092900	24313450	21800	21850	21850	21800	10
613	20230612	092800	24095400	21850	21800	21850	21800	97
614	20230612	092700	21980750	21850	21850	21850	21850	22
615	20230612	092600	21500050	21850	21850	21850	21850	0
616	20230612	092500	21500050	21850	21850	21850	21850	0
617	20230612	092400	21500050	21850	21850	21850	21850	0
618	20230612	092300	21500050	21850	21850	21850	21850	0
619	20230612	092200	21500050	21850	21850	21850	21850	0
620	20230612	092100	21500050	21850	21850	21850	21850	3
621	20230612	092000	21434500	21850	21850	21850	21850	0
622	20230612	091900	21434500	21850	21850	21850	21850	1
623	20230612	091800	21412650	21900	21900	21900	21900	0
624	20230612	091700	21412650	21900	21900	21900	21900	0
625	20230612	091600	21412650	21900	21900	21900	21900	1
626	20230612	091500	21390750	21850	21850	21850	21850	0
627	20230612	091400	21390750	21850	21850	21850	21850	0
628	20230612	091300	21390750	21850	21850	21850	21850	2
629	20230612	091200	21347050	21850	21850	21850	21700	204
630	20230612	091100	16907500	21900	21900	21900	21900	0
631	20230612	091000	16907500	21900	21900	21900	21900	4
632	20230612	090900	16819900	21900	21900	21900	21900	0
633	20230612	090800	16819900	21900	21900	21900	21900	1
634	20230612	090700	16798000	21900	21850	21900	21850	501
635	20230612	090600	5851100	21900	21900	21900	21900	1
636	20230612	090500	5829200	21900	21850	21900	21850	110
637	20230612	090400	3425600	21850	21900	21900	21850	77
638	20230612	090300	1743100	21950	21950	21950	21950	0
639	20230612	090200	1743100	21950	22000	22000	21950	2
640	20230612	090100	1699150	22000	22000	22000	22000	1
641	20230612	090000	1677150	22000	22100	22150	22000	76