KissMeData/102940/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184300	342456500	29900	29900	29900	29900	212
3	20230615	184200	342456500	29900	29900	29900	29900	0
4	20230615	184100	342456500	29900	29900	29900	29900	0
5	20230615	184000	342456500	29900	29900	29900	29900	0
6	20230615	183900	342456500	29900	29900	29900	29900	0
7	20230615	183800	342456500	29900	29900	29900	29900	0
8	20230615	183700	342456500	29900	29900	29900	29900	0
9	20230615	183600	342456500	29900	29900	29900	29900	0
10	20230615	183500	342456500	29900	29900	29900	29900	0
11	20230615	183400	342456500	29900	29900	29900	29900	0
12	20230615	183300	342456500	29900	29900	29900	29900	0
13	20230615	183200	342456500	29900	29900	29900	29900	0
14	20230615	183100	342456500	29900	29900	29900	29900	0
15	20230615	183000	342456500	29900	29900	29900	29900	0
16	20230615	182900	342456500	29900	29900	29900	29900	0
17	20230615	182800	342456500	29900	29900	29900	29900	0
18	20230615	182700	342456500	29900	29900	29900	29900	0
19	20230615	182600	342456500	29900	29900	29900	29900	0
20	20230615	182500	342456500	29900	29900	29900	29900	0
21	20230615	182400	342456500	29900	29900	29900	29900	0
22	20230615	182300	342456500	29900	29900	29900	29900	0
23	20230615	182200	342456500	29900	29900	29900	29900	0
24	20230615	182100	342456500	29900	29900	29900	29900	0
25	20230615	182000	342456500	29900	29900	29900	29900	0
26	20230615	181900	342456500	29900	29900	29900	29900	0
27	20230615	181800	342456500	29900	29900	29900	29900	0
28	20230615	181700	342456500	29900	29900	29900	29900	0
29	20230615	181600	342456500	29900	29900	29900	29900	0
30	20230615	181500	342456500	29900	29900	29900	29900	0
31	20230615	181400	342456500	29900	29900	29900	29900	0
32	20230615	181300	342456500	29900	29900	29900	29900	212
33	20230615	181200	342456500	29900	29900	29900	29900	0
34	20230615	181100	342456500	29900	29900	29900	29900	0
35	20230615	181000	342456500	29900	29900	29900	29900	0
36	20230615	180900	342456500	29900	29900	29900	29900	0
37	20230615	180800	342456500	29900	29900	29900	29900	0
38	20230615	180700	342456500	29900	29900	29900	29900	0
39	20230615	180600	342456500	29900	29900	29900	29900	0
40	20230615	180500	342456500	29900	29900	29900	29900	0
41	20230615	180400	342456500	29900	29900	29900	29900	0
42	20230615	180300	342456500	29900	29900	29900	29900	0
43	20230615	180200	342456500	29900	29900	29900	29900	0
44	20230615	180100	342456500	29900	29900	29900	29900	0
45	20230615	180000	342456500	29900	29900	29900	29900	0
46	20230615	175900	342456500	29900	29900	29900	29900	0
47	20230615	175800	342456500	29900	29900	29900	29900	0
48	20230615	175700	342456500	29900	29900	29900	29900	0
49	20230615	175600	342456500	29900	29900	29900	29900	0
50	20230615	175500	342456500	29900	29900	29900	29900	0
51	20230615	175400	342456500	29900	29900	29900	29900	0
52	20230615	175300	342456500	29900	29900	29900	29900	0
53	20230615	175200	342456500	29900	29900	29900	29900	0
54	20230615	175100	342456500	29900	29900	29900	29900	0
55	20230615	175000	342456500	29900	29900	29900	29900	0
56	20230615	174900	342456500	29900	29900	29900	29900	0
57	20230615	174800	342456500	29900	29900	29900	29900	0
58	20230615	174700	342456500	29900	29900	29900	29900	0
59	20230615	174600	342456500	29900	29900	29900	29900	0
60	20230615	174500	342456500	29900	29900	29900	29900	0
61	20230615	174400	342456500	29900	29900	29900	29900	0
62	20230615	174300	342456500	29900	29900	29900	29900	212
63	20230615	174200	342456500	29900	29900	29900	29900	0
64	20230615	174100	342456500	29900	29900	29900	29900	0
65	20230615	174000	342456500	29900	29900	29900	29900	0
66	20230615	173900	342456500	29900	29900	29900	29900	0
67	20230615	173800	342456500	29900	29900	29900	29900	0
68	20230615	173700	342456500	29900	29900	29900	29900	0
69	20230615	173600	342456500	29900	29900	29900	29900	0
70	20230615	173500	342456500	29900	29900	29900	29900	0
71	20230615	173400	342456500	29900	29900	29900	29900	0
72	20230615	173300	342456500	29900	29900	29900	29900	0
73	20230615	173200	342456500	29900	29900	29900	29900	0
74	20230615	173100	342456500	29900	29900	29900	29900	0
75	20230615	173000	342456500	29900	29900	29900	29900	0
76	20230615	172900	342456500	29900	29900	29900	29900	0
77	20230615	172800	342456500	29900	29900	29900	29900	0
78	20230615	172700	342456500	29900	29900	29900	29900	0
79	20230615	172600	342456500	29900	29900	29900	29900	0
80	20230615	172500	342456500	29900	29900	29900	29900	0
81	20230615	172400	342456500	29900	29900	29900	29900	0
82	20230615	172300	342456500	29900	29900	29900	29900	0
83	20230615	172200	342456500	29900	29900	29900	29900	0
84	20230615	172100	342456500	29900	29900	29900	29900	0
85	20230615	172000	342456500	29900	29900	29900	29900	0
86	20230615	171900	342456500	29900	29900	29900	29900	0
87	20230615	171800	342456500	29900	29900	29900	29900	0
88	20230615	171700	342456500	29900	29900	29900	29900	0
89	20230615	171600	342456500	29900	29900	29900	29900	0
90	20230615	171500	342456500	29900	29900	29900	29900	0
91	20230615	171400	342456500	29900	29900	29900	29900	0
92	20230615	171300	342456500	29900	29900	29900	29900	212
93	20230615	171200	342456500	29900	29900	29900	29900	0
94	20230615	171100	342456500	29900	29900	29900	29900	0
95	20230615	171000	342456500	29900	29900	29900	29900	0
96	20230615	170900	342456500	29900	29900	29900	29900	0
97	20230615	170800	342456500	29900	29900	29900	29900	0
98	20230615	170700	342456500	29900	29900	29900	29900	0
99	20230615	170600	342456500	29900	29900	29900	29900	0
100	20230615	170500	342456500	29900	29900	29900	29900	0
101	20230615	170400	342456500	29900	29900	29900	29900	0
102	20230615	170300	342456500	29900	29900	29900	29900	0
103	20230615	170200	342456500	29900	29900	29900	29900	0
104	20230615	170100	342456500	29900	29900	29900	29900	0
105	20230615	170000	342456500	29900	29900	29900	29900	0
106	20230615	165900	342456500	29900	29900	29900	29900	0
107	20230615	165800	342456500	29900	29900	29900	29900	0
108	20230615	165700	342456500	29900	29900	29900	29900	0
109	20230615	165600	342456500	29900	29900	29900	29900	0
110	20230615	165500	342456500	29900	29900	29900	29900	0
111	20230615	165400	342456500	29900	29900	29900	29900	0
112	20230615	165300	342456500	29900	29900	29900	29900	0
113	20230615	165200	342456500	29900	29900	29900	29900	0
114	20230615	165100	342456500	29900	29900	29900	29900	0
115	20230615	165000	342456500	29900	29900	29900	29900	0
116	20230615	164900	342456500	29900	29900	29900	29900	0
117	20230615	164800	342456500	29900	29900	29900	29900	0
118	20230615	164700	342456500	29900	29900	29900	29900	0
119	20230615	164600	342456500	29900	29900	29900	29900	0
120	20230615	164500	342456500	29900	29900	29900	29900	0
121	20230615	164400	342456500	29900	29900	29900	29900	0
122	20230615	164300	342456500	29900	29900	29900	29900	212
123	20230615	164200	342456500	29900	29900	29900	29900	0
124	20230615	164100	342456500	29900	29900	29900	29900	0
125	20230615	164000	342456500	29900	29900	29900	29900	0
126	20230615	163900	342456500	29900	29900	29900	29900	0
127	20230615	163800	342456500	29900	29900	29900	29900	0
128	20230615	163700	342456500	29900	29900	29900	29900	0
129	20230615	163600	342456500	29900	29900	29900	29900	0
130	20230615	163500	342456500	29900	29900	29900	29900	0
131	20230615	163400	342456500	29900	29900	29900	29900	0
132	20230615	163300	342456500	29900	29900	29900	29900	0
133	20230615	163200	342456500	29900	29900	29900	29900	0
134	20230615	163100	342456500	29900	29900	29900	29900	0
135	20230615	163000	342456500	29900	29900	29900	29900	0
136	20230615	162900	342456500	29900	29900	29900	29900	0
137	20230615	162800	342456500	29900	29900	29900	29900	0
138	20230615	162700	342456500	29900	29900	29900	29900	0
139	20230615	162600	342456500	29900	29900	29900	29900	0
140	20230615	162500	342456500	29900	29900	29900	29900	0
141	20230615	162400	342456500	29900	29900	29900	29900	0
142	20230615	162300	342456500	29900	29900	29900	29900	0
143	20230615	162200	342456500	29900	29900	29900	29900	0
144	20230615	162100	342456500	29900	29900	29900	29900	0
145	20230615	162000	342456500	29900	29900	29900	29900	0
146	20230615	161900	342456500	29900	29900	29900	29900	0
147	20230615	161800	342456500	29900	29900	29900	29900	0
148	20230615	161700	342456500	29900	29900	29900	29900	0
149	20230615	161600	342456500	29900	29900	29900	29900	0
150	20230615	161500	342456500	29900	29900	29900	29900	0
151	20230615	161400	342456500	29900	29900	29900	29900	0
152	20230615	161300	342456500	29900	29900	29900	29900	212
153	20230615	161200	342456500	29900	29900	29900	29900	0
154	20230615	161100	342456500	29900	29900	29900	29900	0
155	20230615	161000	342456500	29900	29900	29900	29900	0
156	20230615	160900	342456500	29900	29900	29900	29900	0
157	20230615	160800	342456500	29900	29900	29900	29900	0
158	20230615	160700	342456500	29900	29900	29900	29900	0
159	20230615	160600	342456500	29900	29900	29900	29900	0
160	20230615	160500	342456500	29900	29900	29900	29900	0
161	20230615	160400	342456500	29900	29900	29900	29900	0
162	20230615	160300	342456500	29900	29900	29900	29900	0
163	20230615	160200	342456500	29900	29900	29900	29900	0
164	20230615	160100	342456500	29900	29900	29900	29900	0
165	20230615	160000	342456500	29900	29900	29900	29900	0
166	20230615	155900	342456500	29900	29900	29900	29900	0
167	20230615	155800	342456500	29900	29900	29900	29900	0
168	20230615	155700	342456500	29900	29900	29900	29900	0
169	20230615	155600	342456500	29900	29900	29900	29900	0
170	20230615	155500	342456500	29900	29900	29900	29900	0
171	20230615	155400	342456500	29900	29900	29900	29900	0
172	20230615	155300	342456500	29900	29900	29900	29900	0
173	20230615	155200	342456500	29900	29900	29900	29900	0
174	20230615	155100	342456500	29900	29900	29900	29900	0
175	20230615	155000	342456500	29900	29900	29900	29900	0
176	20230615	154900	342456500	29900	29900	29900	29900	0
177	20230615	154800	342456500	29900	29900	29900	29900	0
178	20230615	154700	342456500	29900	29900	29900	29900	0
179	20230615	154600	342456500	29900	29900	29900	29900	0
180	20230615	154500	342456500	29900	29900	29900	29900	0
181	20230615	154400	342456500	29900	29900	29900	29900	0
182	20230615	154300	342456500	29900	29900	29900	29900	212
183	20230615	154200	342456500	29900	29900	29900	29900	0
184	20230615	154100	342456500	29900	29900	29900	29900	0
185	20230615	154000	342456500	29900	29900	29900	29900	0
186	20230615	153900	342456500	29900	29900	29900	29900	0
187	20230615	153800	342456500	29900	29900	29900	29900	0
188	20230615	153700	342456500	29900	29900	29900	29900	0
189	20230615	153600	342456500	29900	29900	29900	29900	0
190	20230615	153500	342456500	29900	29900	29900	29900	0
191	20230615	153400	342456500	29900	29900	29900	29900	0
192	20230615	153300	342456500	29900	29900	29900	29900	0
193	20230615	153200	342456500	29900	29900	29900	29900	0
194	20230615	153100	342456500	29900	29900	29900	29900	0
195	20230615	153000	342456500	29900	29900	29900	29900	212
196	20230615	152900	336117700	29900	29900	29900	29900	0
197	20230615	152800	336117700	29900	29900	29900	29900	0
198	20230615	152700	336117700	29900	29900	29900	29900	0
199	20230615	152600	336117700	29900	29900	29900	29900	0
200	20230615	152500	336117700	29900	29900	29900	29900	0
201	20230615	152400	336117700	29900	29900	29900	29900	0
202	20230615	152300	336117700	29900	29900	29900	29900	0
203	20230615	152200	336117700	29900	29900	29900	29900	0
204	20230615	152100	336117700	29900	29900	29900	29900	0
205	20230615	152000	336117700	29900	29900	29900	29900	0
206	20230615	151900	336117700	29900	29900	29900	29900	135
207	20230615	151800	332081200	30000	30000	30000	30000	2
208	20230615	151700	332021200	29950	29950	29950	29950	31
209	20230615	151600	331092750	30000	29950	30000	29950	52
210	20230615	151500	329535300	30000	30000	30000	30000	65
211	20230615	151400	327585300	30000	30000	30000	30000	0
212	20230615	151300	327585300	30000	30000	30000	30000	12
213	20230615	151200	327225300	30000	30000	30000	30000	1
214	20230615	151100	327195300	29950	30000	30000	29950	44
215	20230615	151000	325875550	30000	30000	30000	30000	0
216	20230615	150900	325875550	30000	30000	30000	29950	8
217	20230615	150800	325635750	30000	29950	30000	29950	14
218	20230615	150700	325216400	29950	29950	29950	29950	0
219	20230615	150600	325216400	29950	29950	29950	29950	1
220	20230615	150500	325186450	29950	29950	29950	29950	0
221	20230615	150400	325186450	29950	29950	29950	29950	13
222	20230615	150300	324797100	29900	29900	29900	29900	0
223	20230615	150200	324797100	29900	29950	29950	29900	2
224	20230615	150100	324737250	29950	29950	29950	29950	0
225	20230615	150000	324737250	29950	29950	29950	29950	20
226	20230615	145900	324138250	29950	29900	29950	29900	2
227	20230615	145800	324078400	29950	29950	29950	29950	0
228	20230615	145700	324078400	29950	29950	29950	29950	0
229	20230615	145600	324078400	29950	29950	29950	29950	0
230	20230615	145500	324078400	29950	29950	29950	29950	10
231	20230615	145400	323778900	29950	29950	29950	29950	0
232	20230615	145300	323778900	29950	29950	29950	29950	0
233	20230615	145200	323778900	29950	29950	29950	29950	0
234	20230615	145100	323778900	29950	29950	29950	29950	0
235	20230615	145000	323778900	29950	29950	29950	29950	0
236	20230615	144900	323778900	29950	29900	29950	29900	24
237	20230615	144800	323061100	29900	29950	29950	29900	71
238	20230615	144700	320938150	29950	29950	29950	29950	0
239	20230615	144600	320938150	29950	29950	29950	29950	0
240	20230615	144500	320938150	29950	29950	29950	29950	0
241	20230615	144400	320938150	29950	29950	29950	29950	1
242	20230615	144300	320908200	29900	29900	29900	29900	34
243	20230615	144200	319891600	29950	29950	29950	29950	1
244	20230615	144100	319861650	29950	29950	29950	29950	13
245	20230615	144000	319472300	29950	29950	29950	29950	20
246	20230615	143900	318873300	29950	29950	29950	29950	0
247	20230615	143800	318873300	29950	29950	29950	29950	0
248	20230615	143700	318873300	29950	29950	29950	29950	0
249	20230615	143600	318873300	29950	29950	29950	29950	2
250	20230615	143500	318813400	29900	29900	29900	29900	50
251	20230615	143400	317318400	29950	29950	29950	29950	1
252	20230615	143300	317288450	29950	29950	29950	29950	0
253	20230615	143200	317288450	29950	29950	29950	29950	1
254	20230615	143100	317258500	29950	29950	29950	29950	2
255	20230615	143000	317198600	29950	29950	29950	29950	0
256	20230615	142900	317198600	29950	29950	29950	29950	6
257	20230615	142800	317018900	29950	29850	29950	29850	319
258	20230615	142700	307496650	29850	29850	29850	29850	0
259	20230615	142600	307496650	29850	29850	29850	29850	1
260	20230615	142500	307466800	29850	29850	29850	29850	13
261	20230615	142400	307078750	29850	29850	29850	29850	0
262	20230615	142300	307078750	29850	29800	29850	29800	12
263	20230615	142200	306720850	29850	29850	29850	29850	0
264	20230615	142100	306720850	29850	29850	29850	29850	0
265	20230615	142000	306720850	29850	29850	29850	29850	0
266	20230615	141900	306720850	29850	29800	29850	29800	10
267	20230615	141800	306422800	29800	29800	29800	29800	0
268	20230615	141700	306422800	29800	29800	29800	29800	0
269	20230615	141600	306422800	29800	29800	29800	29800	0
270	20230615	141500	306422800	29800	29800	29800	29800	4
271	20230615	141400	306303600	29800	29800	29800	29800	0
272	20230615	141300	306303600	29800	29800	29800	29800	0
273	20230615	141200	306303600	29800	29800	29800	29800	0
274	20230615	141100	306303600	29800	29800	29800	29800	2
275	20230615	141000	306244000	29800	29800	29850	29800	36
276	20230615	140900	305171000	29850	29850	29850	29850	1
277	20230615	140800	305141150	29850	29800	29850	29800	12
278	20230615	140700	304783450	29800	29800	29800	29800	6
279	20230615	140600	304604650	29800	29800	29800	29800	3
280	20230615	140500	304515250	29800	29800	29800	29750	195
281	20230615	140400	298704400	29850	29850	29850	29850	1
282	20230615	140300	298674550	29850	29850	29850	29850	6
283	20230615	140200	298495450	29850	29850	29850	29850	4
284	20230615	140100	298376050	29850	29850	29850	29850	14
285	20230615	140000	297958150	29850	29850	29850	29850	2
286	20230615	135900	297898450	29850	29850	29850	29850	1
287	20230615	135800	297868600	29850	29850	29850	29850	6
288	20230615	135700	297689500	29850	29850	29850	29850	1
289	20230615	135600	297659650	29950	29950	29950	29950	0
290	20230615	135500	297659650	29950	29950	29950	29950	0
291	20230615	135400	297659650	29950	29950	29950	29950	0
292	20230615	135300	297659650	29950	29950	29950	29950	0
293	20230615	135200	297659650	29950	29950	29950	29950	0
294	20230615	135100	297659650	29950	29850	29950	29850	52
295	20230615	135000	296107150	29900	29900	29900	29900	59
296	20230615	134900	294343050	30000	30000	30000	30000	0
297	20230615	134800	294343050	30000	30000	30000	30000	0
298	20230615	134700	294343050	30000	30000	30000	30000	0
299	20230615	134600	294343050	30000	30000	30000	30000	0
300	20230615	134500	294343050	30000	30000	30000	30000	0
301	20230615	134400	294343050	30000	30000	30000	30000	0
302	20230615	134300	294343050	30000	30000	30000	30000	1
303	20230615	134200	294313050	29950	29950	29950	29950	0
304	20230615	134100	294313050	29950	29950	29950	29950	22
305	20230615	134000	293654150	30000	30000	30000	30000	11
306	20230615	133900	293324150	30000	30000	30000	30000	6
307	20230615	133800	293144150	30000	30000	30000	30000	0
308	20230615	133700	293144150	30000	30000	30000	30000	0
309	20230615	133600	293144150	30000	30000	30000	30000	0
310	20230615	133500	293144150	30000	30000	30000	30000	0
311	20230615	133400	293144150	30000	30000	30000	30000	5
312	20230615	133300	292994150	30000	30000	30000	30000	0
313	20230615	133200	292994150	30000	30000	30000	30000	0
314	20230615	133100	292994150	30000	30000	30000	30000	0
315	20230615	133000	292994150	30000	30000	30000	30000	0
316	20230615	132900	292994150	30000	30000	30000	30000	0
317	20230615	132800	292994150	30000	30000	30000	30000	0
318	20230615	132700	292994150	30000	30000	30000	30000	0
319	20230615	132600	292994150	30000	30000	30000	30000	0
320	20230615	132500	292994150	30000	30000	30000	30000	0
321	20230615	132400	292994150	30000	30000	30000	30000	0
322	20230615	132300	292994150	30000	30000	30000	30000	0
323	20230615	132200	292994150	30000	30000	30000	30000	0
324	20230615	132100	292994150	30000	30000	30000	30000	0
325	20230615	132000	292994150	30000	30000	30000	30000	0
326	20230615	131900	292994150	30000	30000	30000	30000	0
327	20230615	131800	292994150	30000	30000	30000	30000	0
328	20230615	131700	292994150	30000	30000	30000	30000	62
329	20230615	131600	291134150	30000	30000	30000	30000	0
330	20230615	131500	291134150	30000	30000	30000	30000	0
331	20230615	131400	291134150	30000	30000	30000	30000	0
332	20230615	131300	291134150	30000	30000	30000	30000	0
333	20230615	131200	291134150	30000	30000	30000	30000	0
334	20230615	131100	291134150	30000	30000	30000	30000	0
335	20230615	131000	291134150	30000	30000	30000	30000	46
336	20230615	130900	289754150	30000	30000	30000	30000	0
337	20230615	130800	289754150	30000	30000	30000	30000	0
338	20230615	130700	289754150	30000	30000	30000	30000	0
339	20230615	130600	289754150	30000	30000	30000	30000	20
340	20230615	130500	289154150	30000	30000	30000	30000	0
341	20230615	130400	289154150	30000	30100	30100	30000	51
342	20230615	130300	287624050	30100	30100	30100	30100	0
343	20230615	130200	287624050	30100	30100	30100	30100	0
344	20230615	130100	287624050	30100	30100	30100	30100	0
345	20230615	130000	287624050	30100	30100	30100	30100	0
346	20230615	125900	287624050	30100	30100	30100	30100	0
347	20230615	125800	287624050	30100	30100	30100	30100	0
348	20230615	125700	287624050	30100	30100	30100	30100	0
349	20230615	125600	287624050	30100	30100	30100	30100	0
350	20230615	125500	287624050	30100	30100	30100	30100	0
351	20230615	125400	287624050	30100	30100	30100	30100	0
352	20230615	125300	287624050	30100	30100	30100	30100	0
353	20230615	125200	287624050	30100	30100	30100	30100	0
354	20230615	125100	287624050	30100	30100	30100	30100	1
355	20230615	125000	287593950	30100	30100	30100	30100	19
356	20230615	124900	287022050	30150	30150	30150	30150	0
357	20230615	124800	287022050	30150	30150	30150	30150	0
358	20230615	124700	287022050	30150	30150	30150	30150	0
359	20230615	124600	287022050	30150	30150	30150	30150	0
360	20230615	124500	287022050	30150	30150	30150	30150	0
361	20230615	124400	287022050	30150	30150	30150	30150	0
362	20230615	124300	287022050	30150	30150	30150	30150	0
363	20230615	124200	287022050	30150	30150	30150	30150	0
364	20230615	124100	287022050	30150	30150	30150	30150	0
365	20230615	124000	287022050	30150	30150	30150	30150	0
366	20230615	123900	287022050	30150	30150	30150	30150	0
367	20230615	123800	287022050	30150	30150	30150	30150	0
368	20230615	123700	287022050	30150	30100	30150	30100	12
369	20230615	123600	286660700	30100	30100	30100	30100	3
370	20230615	123500	286570400	30050	30050	30050	30050	35
371	20230615	123400	285518650	30100	30100	30100	30100	2
372	20230615	123300	285458450	30100	30050	30100	30050	35
373	20230615	123200	284406650	30050	30050	30050	30050	1
374	20230615	123100	284376600	30050	30050	30050	30050	0
375	20230615	123000	284376600	30050	30050	30050	30050	11
376	20230615	122900	284046050	30000	30000	30000	30000	18
377	20230615	122800	283506050	30050	30050	30050	30050	1
378	20230615	122700	283476000	30050	30050	30050	30050	61
379	20230615	122600	281642950	30050	30050	30050	30050	0
380	20230615	122500	281642950	30050	30050	30050	30050	0
381	20230615	122400	281642950	30050	30050	30050	30050	0
382	20230615	122300	281642950	30050	30050	30050	30050	0
383	20230615	122200	281642950	30050	30050	30050	30050	0
384	20230615	122100	281642950	30050	30000	30050	30000	15
385	20230615	122000	281192800	30150	30150	30150	30150	1
386	20230615	121900	281162650	30100	30100	30100	30100	0
387	20230615	121800	281162650	30100	30100	30100	30100	35
388	20230615	121700	280109150	30200	30200	30200	30200	0
389	20230615	121600	280109150	30200	30150	30200	30150	26
390	20230615	121500	279324900	30150	30150	30150	30150	0
391	20230615	121400	279324900	30150	30150	30150	30150	5
392	20230615	121300	279174150	30350	30200	30350	29700	901
393	20230615	121200	252130050	30500	30500	30500	30500	2
394	20230615	121100	252069050	30500	30200	30500	30200	53
395	20230615	121000	250466400	30200	29950	30200	29950	1758
396	20230615	120900	197667350	29950	29900	29950	29900	31
397	20230615	120800	196740350	29900	29900	29900	29900	0
398	20230615	120700	196740350	29900	29900	29900	29900	0
399	20230615	120600	196740350	29900	29900	29900	29900	1
400	20230615	120500	196710450	29900	29900	29900	29900	13
401	20230615	120400	196321750	29900	29900	29900	29900	0
402	20230615	120300	196321750	29900	29900	29900	29900	0
403	20230615	120200	196321750	29900	29900	29900	29900	2
404	20230615	120100	196261950	29900	29900	29900	29900	0
405	20230615	120000	196261950	29900	29900	29900	29900	21
406	20230615	115900	195634050	29900	29900	29900	29900	0
407	20230615	115800	195634050	29900	29900	29900	29900	0
408	20230615	115700	195634050	29900	29900	29900	29900	0
409	20230615	115600	195634050	29900	29700	29900	29650	101
410	20230615	115500	192638100	29900	29750	29900	29700	151
411	20230615	115400	188152250	29900	29900	29900	29900	0
412	20230615	115300	188152250	29900	29900	29900	29900	1
413	20230615	115200	188122350	29900	29850	29900	29700	171
414	20230615	115100	183033450	29900	29900	29900	29900	0
415	20230615	115000	183033450	29900	29850	29900	29850	40
416	20230615	114900	181837650	29850	29850	29850	29750	105
417	20230615	114800	178713600	29750	29850	29850	29750	101
418	20230615	114700	175708600	29900	29900	29900	29900	0
419	20230615	114600	175708600	29900	29900	29900	29900	0
420	20230615	114500	175708600	29900	29900	29900	29900	0
421	20230615	114400	175708600	29900	29900	29900	29900	0
422	20230615	114300	175708600	29900	29900	29900	29900	0
423	20230615	114200	175708600	29900	29900	29900	29900	1
424	20230615	114100	175678700	29950	29900	29950	29900	20
425	20230615	114000	175080650	29950	29950	29950	29950	1
426	20230615	113900	175050700	29900	29900	29900	29900	4
427	20230615	113800	174931100	29950	29950	29950	29950	1
428	20230615	113700	174901150	29950	29950	29950	29950	1
429	20230615	113600	174871200	29900	29900	29900	29900	19
430	20230615	113500	174303100	29900	29900	29900	29900	0
431	20230615	113400	174303100	29900	29900	29900	29900	1
432	20230615	113300	174273200	29900	29900	29900	29900	0
433	20230615	113200	174273200	29900	29900	29900	29900	10
434	20230615	113100	173974200	29950	29950	29950	29950	0
435	20230615	113000	173974200	29950	29950	29950	29950	0
436	20230615	112900	173974200	29950	29950	29950	29950	0
437	20230615	112800	173974200	29950	29950	29950	29950	0
438	20230615	112700	173974200	29950	29800	29950	29800	101
439	20230615	112600	170959050	29800	29800	29800	29800	0
440	20230615	112500	170959050	29800	29800	29800	29800	2
441	20230615	112400	170899450	29800	29800	29800	29800	1
442	20230615	112300	170869650	29700	29700	29700	29700	0
443	20230615	112200	170869650	29700	29700	29700	29700	600
444	20230615	112100	153049650	29800	29800	29800	29800	1
445	20230615	112000	153019850	29700	29750	29800	29700	54
446	20230615	111900	151414300	29750	29750	29750	29750	67
447	20230615	111800	149421050	29800	29800	29800	29800	0
448	20230615	111700	149421050	29800	29800	29800	29800	1
449	20230615	111600	149391250	29850	29850	29850	29850	0
450	20230615	111500	149391250	29850	29850	29850	29850	0
451	20230615	111400	149391250	29850	29750	29850	29750	8
452	20230615	111300	149152800	29850	29850	29850	29850	1
453	20230615	111200	149122950	29850	29850	29850	29850	0
454	20230615	111100	149122950	29850	29850	29850	29850	0
455	20230615	111000	149122950	29850	29850	29850	29850	0
456	20230615	110900	149122950	29850	29750	29850	29750	152
457	20230615	110800	144587050	29750	29750	29750	29750	2
458	20230615	110700	144527550	29950	29900	29950	29900	100
459	20230615	110600	141534000	29900	29750	29900	29750	81
460	20230615	110500	139124100	29750	29750	29750	29750	30
461	20230615	110400	138231600	29800	29800	29800	29800	187
462	20230615	110300	132659000	29900	29900	29900	29900	0
463	20230615	110200	132659000	29900	29900	29900	29900	0
464	20230615	110100	132659000	29900	29850	29900	29800	254
465	20230615	110000	125081250	29900	29900	29900	29900	1
466	20230615	105900	125051350	29950	29950	29950	29950	0
467	20230615	105800	125051350	29950	29950	29950	29950	0
468	20230615	105700	125051350	29950	29950	29950	29950	0
469	20230615	105600	125051350	29950	29950	29950	29950	1
470	20230615	105500	125021400	29950	29950	29950	29950	0
471	20230615	105400	125021400	29950	29950	29950	29950	0
472	20230615	105300	125021400	29950	29950	29950	29950	0
473	20230615	105200	125021400	29950	29900	29950	29900	7
474	20230615	105100	124812000	29950	29950	29950	29950	1
475	20230615	105000	124782050	29950	29950	29950	29950	0
476	20230615	104900	124782050	29950	29950	29950	29950	0
477	20230615	104800	124782050	29950	29950	29950	29950	0
478	20230615	104700	124782050	29950	29950	29950	29950	0
479	20230615	104600	124782050	29950	29950	29950	29950	0
480	20230615	104500	124782050	29950	29950	29950	29950	0
481	20230615	104400	124782050	29950	29900	29950	29900	101
482	20230615	104300	121762100	29950	29900	29950	29900	6
483	20230615	104200	121582650	29700	29700	29700	29700	0
484	20230615	104100	121582650	29700	29700	29700	29700	0
485	20230615	104000	121582650	29700	29700	29700	29700	0
486	20230615	103900	121582650	29700	29700	29700	29700	0
487	20230615	103800	121582650	29700	29700	29700	29700	0
488	20230615	103700	121582650	29700	29900	29900	29700	850
489	20230615	103600	96281150	30000	30000	30000	30000	0
490	20230615	103500	96281150	30000	29950	30000	29950	9
491	20230615	103400	96011400	30000	30000	30000	30000	0
492	20230615	103300	96011400	30000	30000	30000	30000	0
493	20230615	103200	96011400	30000	30000	30000	30000	0
494	20230615	103100	96011400	30000	30000	30000	30000	0
495	20230615	103000	96011400	30000	30000	30000	30000	0
496	20230615	102900	96011400	30000	30000	30000	30000	0
497	20230615	102800	96011400	30000	30000	30000	30000	0
498	20230615	102700	96011400	30000	29950	30000	29950	128
499	20230615	102600	92177750	30000	30000	30000	30000	0
500	20230615	102500	92177750	30000	29950	30000	29950	7
501	20230615	102400	91968000	30000	30000	30000	30000	0
502	20230615	102300	91968000	30000	30000	30000	30000	0
503	20230615	102200	91968000	30000	29950	30000	29950	8
504	20230615	102100	91728350	29950	29950	29950	29950	0
505	20230615	102000	91728350	29950	29950	29950	29950	2
506	20230615	101900	91668450	29950	29800	29950	29800	204
507	20230615	101800	85587900	29950	29900	30000	29900	67
508	20230615	101700	83582100	29900	29850	29900	29800	19
509	20230615	101600	83015750	29900	29850	29900	29850	71
510	20230615	101500	80896350	29850	29850	29850	29850	41
511	20230615	101400	79672500	29900	29900	29900	29900	6
512	20230615	101300	79493100	29950	29950	29950	29950	21
513	20230615	101200	78864150	29950	29950	29950	29900	56
514	20230615	101100	77187200	29950	29950	29950	29950	100
515	20230615	101000	74192200	29950	29850	29950	29850	8
516	20230615	100900	73952700	30000	29950	30000	29950	9
517	20230615	100800	73683000	29850	29850	29850	29850	19
518	20230615	100700	73115850	29950	29950	29950	29950	0
519	20230615	100600	73115850	29950	29950	29950	29950	2
520	20230615	100500	73055950	29950	29950	29950	29950	3
521	20230615	100400	72966100	29950	30000	30000	29950	2
522	20230615	100300	72906150	29850	30000	30000	29850	432
523	20230615	100200	59997750	30000	30000	30000	29900	30
524	20230615	100100	59100400	30000	30000	30000	30000	67
525	20230615	100000	57090400	30000	30000	30000	29900	3
526	20230615	095900	57000500	30000	29950	30000	29900	162
527	20230615	095800	52156200	29900	29900	29900	29900	0
528	20230615	095700	52156200	29900	29900	29900	29900	0
529	20230615	095600	52156200	29900	30000	30000	29900	7
530	20230615	095500	51946800	30000	30000	30000	30000	53
531	20230615	095400	50356800	30000	30000	30000	30000	0
532	20230615	095300	50356800	30000	30000	30000	30000	0
533	20230615	095200	50356800	30000	29950	30000	29950	101
534	20230615	095100	47327700	29950	29950	29950	29950	2
535	20230615	095000	47267800	30000	30000	30000	30000	0
536	20230615	094900	47267800	30000	30000	30000	30000	0
537	20230615	094800	47267800	30000	30000	30000	30000	0
538	20230615	094700	47267800	30000	30000	30000	30000	5
539	20230615	094600	47117800	30000	30000	30000	30000	6
540	20230615	094500	46937800	30000	30000	30000	30000	1
541	20230615	094400	46907800	30000	30000	30000	30000	0
542	20230615	094300	46907800	30000	30000	30000	30000	3
543	20230615	094200	46817800	30000	30000	30000	30000	0
544	20230615	094100	46817800	30000	30000	30000	30000	0
545	20230615	094000	46817800	30000	30000	30000	30000	0
546	20230615	093900	46817800	30000	30000	30000	30000	0
547	20230615	093800	46817800	30000	30000	30000	30000	0
548	20230615	093700	46817800	30000	30000	30000	30000	0
549	20230615	093600	46817800	30000	30000	30000	30000	10
550	20230615	093500	46517800	30000	30000	30000	30000	1
551	20230615	093400	46487800	29800	29900	30000	29800	260
552	20230615	093300	38739100	29850	29850	29850	29850	0
553	20230615	093200	38739100	29850	29850	29850	29850	56
554	20230615	093100	37067500	29900	29900	29900	29900	67
555	20230615	093000	35064200	30000	30000	30000	30000	0
556	20230615	092900	35064200	30000	30000	30000	30000	0
557	20230615	092800	35064200	30000	30000	30000	30000	100
558	20230615	092700	32064200	30000	30000	30000	30000	1
559	20230615	092600	32034200	29900	29900	29900	29900	0
560	20230615	092500	32034200	29900	29950	30000	29900	47
561	20230615	092400	30628250	30000	30000	30000	30000	2
562	20230615	092300	30568250	29900	30000	30000	29900	26
563	20230615	092200	29790050	30000	30050	30050	30000	55
564	20230615	092100	28137850	30050	30050	30050	30050	0
565	20230615	092000	28137850	30050	29900	30050	29850	9
566	20230615	091900	27868900	29850	29850	29850	29850	150
567	20230615	091800	23391400	30000	30000	30000	30000	50
568	20230615	091700	21891400	30000	30000	30000	30000	0
569	20230615	091600	21891400	30000	30000	30000	30000	0
570	20230615	091500	21891400	30000	30000	30000	30000	2
571	20230615	091400	21831400	30050	29800	30050	29750	201
572	20230615	091300	15849950	30050	30050	30050	30050	0
573	20230615	091200	15849950	30050	29900	30100	29850	59
574	20230615	091100	14086950	29950	29800	29950	29750	40
575	20230615	091000	12892250	29800	29800	29950	29800	79
576	20230615	090900	10537000	29800	29800	29800	29800	208
577	20230615	090800	4338600	29850	30150	30150	29850	24
578	20230615	090700	3621650	30150	30150	30150	30150	0
579	20230615	090600	3621650	30150	30150	30150	30150	0
580	20230615	090500	3621650	30150	30150	30150	30150	1
581	20230615	090400	3591500	30100	30100	30100	30100	2
582	20230615	090300	3531300	30100	30100	30100	30100	0
583	20230615	090200	3531300	30100	30100	30100	30100	21
584	20230615	090100	2899200	29800	29950	30150	29750	79
585	20230615	090000	540150	30000	30150	30150	30000	18