KissMeData/236200/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183900	358912700	23000	23000	23000	23000	846
3	20230619	183800	358912700	23000	23000	23000	23000	0
4	20230619	183700	358912700	23000	23000	23000	23000	0
5	20230619	183600	358912700	23000	23000	23000	23000	0
6	20230619	183500	358912700	23000	23000	23000	23000	0
7	20230619	183400	358912700	23000	23000	23000	23000	0
8	20230619	183300	358912700	23000	23000	23000	23000	0
9	20230619	183200	358912700	23000	23000	23000	23000	0
10	20230619	183100	358912700	23000	23000	23000	23000	0
11	20230619	183000	358912700	23000	23000	23000	23000	0
12	20230619	182900	358912700	23000	23000	23000	23000	0
13	20230619	182800	358912700	23000	23000	23000	23000	0
14	20230619	182700	358912700	23000	23000	23000	23000	0
15	20230619	182600	358912700	23000	23000	23000	23000	0
16	20230619	182500	358912700	23000	23000	23000	23000	0
17	20230619	182400	358912700	23000	23000	23000	23000	0
18	20230619	182300	358912700	23000	23000	23000	23000	0
19	20230619	182200	358912700	23000	23000	23000	23000	0
20	20230619	182100	358912700	23000	23000	23000	23000	0
21	20230619	182000	358912700	23000	23000	23000	23000	0
22	20230619	181900	358912700	23000	23000	23000	23000	0
23	20230619	181800	358912700	23000	23000	23000	23000	0
24	20230619	181700	358912700	23000	23000	23000	23000	0
25	20230619	181600	358912700	23000	23000	23000	23000	0
26	20230619	181500	358912700	23000	23000	23000	23000	0
27	20230619	181400	358912700	23000	23000	23000	23000	0
28	20230619	181300	358912700	23000	23000	23000	23000	0
29	20230619	181200	358912700	23000	23000	23000	23000	0
30	20230619	181100	358912700	23000	23000	23000	23000	0
31	20230619	181000	358912700	23000	23000	23000	23000	0
32	20230619	180900	358912700	23000	23000	23000	23000	846
33	20230619	180800	358912700	23000	23000	23000	23000	0
34	20230619	180700	358912700	23000	23000	23000	23000	0
35	20230619	180600	358912700	23000	23000	23000	23000	0
36	20230619	180500	358912700	23000	23000	23000	23000	0
37	20230619	180400	358912700	23000	23000	23000	23000	0
38	20230619	180300	358912700	23000	23000	23000	23000	0
39	20230619	180200	358912700	23000	23000	23000	23000	0
40	20230619	180100	358912700	23000	23000	23000	23000	0
41	20230619	180000	358912700	23000	23000	23000	23000	0
42	20230619	175900	358912700	23000	23000	23000	23000	0
43	20230619	175800	358912700	23000	23000	23000	23000	0
44	20230619	175700	358912700	23000	23000	23000	23000	0
45	20230619	175600	358912700	23000	23000	23000	23000	0
46	20230619	175500	358912700	23000	23000	23000	23000	0
47	20230619	175400	358912700	23000	23000	23000	23000	0
48	20230619	175300	358912700	23000	23000	23000	23000	0
49	20230619	175200	358912700	23000	23000	23000	23000	0
50	20230619	175100	358912700	23000	23000	23000	23000	0
51	20230619	175000	358912700	23000	23000	23000	23000	0
52	20230619	174900	358912700	23000	23000	23000	23000	0
53	20230619	174800	358912700	23000	23000	23000	23000	0
54	20230619	174700	358912700	23000	23000	23000	23000	0
55	20230619	174600	358912700	23000	23000	23000	23000	0
56	20230619	174500	358912700	23000	23000	23000	23000	0
57	20230619	174400	358912700	23000	23000	23000	23000	0
58	20230619	174300	358912700	23000	23000	23000	23000	0
59	20230619	174200	358912700	23000	23000	23000	23000	0
60	20230619	174100	358912700	23000	23000	23000	23000	0
61	20230619	174000	358912700	23000	23000	23000	23000	0
62	20230619	173900	358912700	23000	23000	23000	23000	846
63	20230619	173800	358912700	23000	23000	23000	23000	0
64	20230619	173700	358912700	23000	23000	23000	23000	0
65	20230619	173600	358912700	23000	23000	23000	23000	0
66	20230619	173500	358912700	23000	23000	23000	23000	0
67	20230619	173400	358912700	23000	23000	23000	23000	0
68	20230619	173300	358912700	23000	23000	23000	23000	0
69	20230619	173200	358912700	23000	23000	23000	23000	0
70	20230619	173100	358912700	23000	23000	23000	23000	0
71	20230619	173000	358912700	23000	23000	23000	23000	0
72	20230619	172900	358912700	23000	23000	23000	23000	0
73	20230619	172800	358912700	23000	23000	23000	23000	0
74	20230619	172700	358912700	23000	23000	23000	23000	0
75	20230619	172600	358912700	23000	23000	23000	23000	0
76	20230619	172500	358912700	23000	23000	23000	23000	0
77	20230619	172400	358912700	23000	23000	23000	23000	0
78	20230619	172300	358912700	23000	23000	23000	23000	0
79	20230619	172200	358912700	23000	23000	23000	23000	0
80	20230619	172100	358912700	23000	23000	23000	23000	0
81	20230619	172000	358912700	23000	23000	23000	23000	0
82	20230619	171900	358912700	23000	23000	23000	23000	0
83	20230619	171800	358912700	23000	23000	23000	23000	0
84	20230619	171700	358912700	23000	23000	23000	23000	0
85	20230619	171600	358912700	23000	23000	23000	23000	0
86	20230619	171500	358912700	23000	23000	23000	23000	0
87	20230619	171400	358912700	23000	23000	23000	23000	0
88	20230619	171300	358912700	23000	23000	23000	23000	0
89	20230619	171200	358912700	23000	23000	23000	23000	0
90	20230619	171100	358912700	23000	23000	23000	23000	0
91	20230619	171000	358912700	23000	23000	23000	23000	0
92	20230619	170900	358912700	23000	23000	23000	23000	846
93	20230619	170800	358912700	23000	23000	23000	23000	0
94	20230619	170700	358912700	23000	23000	23000	23000	0
95	20230619	170600	358912700	23000	23000	23000	23000	0
96	20230619	170500	358912700	23000	23000	23000	23000	0
97	20230619	170400	358912700	23000	23000	23000	23000	0
98	20230619	170300	358912700	23000	23000	23000	23000	0
99	20230619	170200	358912700	23000	23000	23000	23000	0
100	20230619	170100	358912700	23000	23000	23000	23000	0
101	20230619	170000	358912700	23000	23000	23000	23000	0
102	20230619	165900	358912700	23000	23000	23000	23000	0
103	20230619	165800	358912700	23000	23000	23000	23000	0
104	20230619	165700	358912700	23000	23000	23000	23000	0
105	20230619	165600	358912700	23000	23000	23000	23000	0
106	20230619	165500	358912700	23000	23000	23000	23000	0
107	20230619	165400	358912700	23000	23000	23000	23000	0
108	20230619	165300	358912700	23000	23000	23000	23000	0
109	20230619	165200	358912700	23000	23000	23000	23000	0
110	20230619	165100	358912700	23000	23000	23000	23000	0
111	20230619	165000	358912700	23000	23000	23000	23000	0
112	20230619	164900	358912700	23000	23000	23000	23000	0
113	20230619	164800	358912700	23000	23000	23000	23000	0
114	20230619	164700	358912700	23000	23000	23000	23000	0
115	20230619	164600	358912700	23000	23000	23000	23000	0
116	20230619	164500	358912700	23000	23000	23000	23000	0
117	20230619	164400	358912700	23000	23000	23000	23000	0
118	20230619	164300	358912700	23000	23000	23000	23000	0
119	20230619	164200	358912700	23000	23000	23000	23000	0
120	20230619	164100	358912700	23000	23000	23000	23000	0
121	20230619	164000	358912700	23000	23000	23000	23000	0
122	20230619	163900	358912700	23000	23000	23000	23000	846
123	20230619	163800	358912700	23000	23000	23000	23000	0
124	20230619	163700	358912700	23000	23000	23000	23000	0
125	20230619	163600	358912700	23000	23000	23000	23000	0
126	20230619	163500	358912700	23000	23000	23000	23000	0
127	20230619	163400	358912700	23000	23000	23000	23000	0
128	20230619	163300	358912700	23000	23000	23000	23000	0
129	20230619	163200	358912700	23000	23000	23000	23000	0
130	20230619	163100	358912700	23000	23000	23000	23000	0
131	20230619	163000	358912700	23000	23000	23000	23000	0
132	20230619	162900	358912700	23000	23000	23000	23000	0
133	20230619	162800	358912700	23000	23000	23000	23000	0
134	20230619	162700	358912700	23000	23000	23000	23000	0
135	20230619	162600	358912700	23000	23000	23000	23000	0
136	20230619	162500	358912700	23000	23000	23000	23000	0
137	20230619	162400	358912700	23000	23000	23000	23000	0
138	20230619	162300	358912700	23000	23000	23000	23000	0
139	20230619	162200	358912700	23000	23000	23000	23000	0
140	20230619	162100	358912700	23000	23000	23000	23000	0
141	20230619	162000	358912700	23000	23000	23000	23000	0
142	20230619	161900	358912700	23000	23000	23000	23000	0
143	20230619	161800	358912700	23000	23000	23000	23000	0
144	20230619	161700	358912700	23000	23000	23000	23000	0
145	20230619	161600	358912700	23000	23000	23000	23000	0
146	20230619	161500	358912700	23000	23000	23000	23000	0
147	20230619	161400	358912700	23000	23000	23000	23000	0
148	20230619	161300	358912700	23000	23000	23000	23000	0
149	20230619	161200	358912700	23000	23000	23000	23000	0
150	20230619	161100	358912700	23000	23000	23000	23000	0
151	20230619	161000	358912700	23000	23000	23000	23000	0
152	20230619	160900	358912700	23000	23000	23000	23000	846
153	20230619	160800	358912700	23000	23000	23000	23000	0
154	20230619	160700	358912700	23000	23000	23000	23000	0
155	20230619	160600	358912700	23000	23000	23000	23000	0
156	20230619	160500	358912700	23000	23000	23000	23000	0
157	20230619	160400	358912700	23000	23000	23000	23000	0
158	20230619	160300	358912700	23000	23000	23000	23000	0
159	20230619	160200	358912700	23000	23000	23000	23000	0
160	20230619	160100	358912700	23000	23000	23000	23000	0
161	20230619	160000	358912700	23000	23000	23000	23000	0
162	20230619	155900	358912700	23000	23000	23000	23000	0
163	20230619	155800	358912700	23000	23000	23000	23000	0
164	20230619	155700	358912700	23000	23000	23000	23000	0
165	20230619	155600	358912700	23000	23000	23000	23000	0
166	20230619	155500	358912700	23000	23000	23000	23000	0
167	20230619	155400	358912700	23000	23000	23000	23000	0
168	20230619	155300	358912700	23000	23000	23000	23000	0
169	20230619	155200	358912700	23000	23000	23000	23000	0
170	20230619	155100	358912700	23000	23000	23000	23000	0
171	20230619	155000	358912700	23000	23000	23000	23000	0
172	20230619	154900	358912700	23000	23000	23000	23000	0
173	20230619	154800	358912700	23000	23000	23000	23000	0
174	20230619	154700	358912700	23000	23000	23000	23000	0
175	20230619	154600	358912700	23000	23000	23000	23000	0
176	20230619	154500	358912700	23000	23000	23000	23000	0
177	20230619	154400	358912700	23000	23000	23000	23000	0
178	20230619	154300	358912700	23000	23000	23000	23000	0
179	20230619	154200	358912700	23000	23000	23000	23000	0
180	20230619	154100	358912700	23000	23000	23000	23000	0
181	20230619	154000	358912700	23000	23000	23000	23000	0
182	20230619	153900	358912700	23000	23000	23000	23000	846
183	20230619	153800	358912700	23000	23000	23000	23000	0
184	20230619	153700	358912700	23000	23000	23000	23000	0
185	20230619	153600	358912700	23000	23000	23000	23000	0
186	20230619	153500	358912700	23000	23000	23000	23000	0
187	20230619	153400	358912700	23000	23000	23000	23000	0
188	20230619	153300	358912700	23000	23000	23000	23000	0
189	20230619	153200	358912700	23000	23000	23000	23000	0
190	20230619	153100	358912700	23000	23000	23000	23000	0
191	20230619	153000	358912700	23000	23000	23000	23000	846
192	20230619	152900	339454700	23000	23000	23000	23000	0
193	20230619	152800	339454700	23000	23000	23000	23000	0
194	20230619	152700	339454700	23000	23000	23000	23000	0
195	20230619	152600	339454700	23000	23000	23000	23000	0
196	20230619	152500	339454700	23000	23000	23000	23000	0
197	20230619	152400	339454700	23000	23000	23000	23000	0
198	20230619	152300	339454700	23000	23000	23000	23000	0
199	20230619	152200	339454700	23000	23000	23000	23000	0
200	20230619	152100	339454700	23000	23000	23000	23000	0
201	20230619	152000	339454700	23000	23000	23000	23000	0
202	20230619	151900	339454700	23000	23000	23000	23000	2
203	20230619	151800	339408700	23000	23000	23000	23000	0
204	20230619	151700	339408700	23000	22950	23000	22950	447
205	20230619	151600	329147550	22950	22900	22950	22900	149
206	20230619	151500	325735200	22850	22900	22900	22850	951
207	20230619	151400	304004350	22900	22900	22900	22900	0
208	20230619	151300	304004350	22900	22900	22900	22900	0
209	20230619	151200	304004350	22900	22900	22900	22900	1
210	20230619	151100	303981450	22900	22900	22900	22900	6
211	20230619	151000	303844050	22900	22850	22900	22850	2
212	20230619	150900	303798300	22850	22850	22850	22850	25
213	20230619	150800	303227050	22900	22900	22900	22900	0
214	20230619	150700	303227050	22900	22950	22950	22900	67
215	20230619	150600	301692700	22950	22950	22950	22950	0
216	20230619	150500	301692700	22950	22950	22950	22950	1
217	20230619	150400	301669750	22900	22900	22900	22900	0
218	20230619	150300	301669750	22900	22900	22900	22900	82
219	20230619	150200	299791950	22900	22900	22900	22900	0
220	20230619	150100	299791950	22900	22900	22900	22900	55
221	20230619	150000	298532450	22950	22900	22950	22900	6
222	20230619	145900	298394900	22900	22900	22900	22900	100
223	20230619	145800	296104900	22900	22950	22950	22900	30
224	20230619	145700	295417400	22950	22900	22950	22900	4
225	20230619	145600	295325750	22900	22900	22900	22900	60
226	20230619	145500	293951750	22950	22950	22950	22950	0
227	20230619	145400	293951750	22950	22950	22950	22950	5
228	20230619	145300	293837000	22950	22950	22950	22900	103
229	20230619	145200	291473250	22950	22950	22950	22950	58
230	20230619	145100	290142150	22950	22950	22950	22950	5
231	20230619	145000	290027400	22950	22950	22950	22950	3
232	20230619	144900	289958550	22900	22900	22900	22900	2
233	20230619	144800	289912750	22950	22950	22950	22950	0
234	20230619	144700	289912750	22950	22900	22950	22900	27
235	20230619	144600	289293600	22900	22950	22950	22900	12
236	20230619	144500	289018300	22950	22950	22950	22900	55
237	20230619	144400	287758300	22900	22900	22900	22900	0
238	20230619	144300	287758300	22900	22900	22900	22900	2
239	20230619	144200	287712500	22900	22900	22900	22900	0
240	20230619	144100	287712500	22900	22900	22900	22900	0
241	20230619	144000	287712500	22900	22900	22900	22900	0
242	20230619	143900	287712500	22900	22950	22950	22900	3
243	20230619	143800	287643750	22950	22950	22950	22950	2
244	20230619	143700	287597850	22950	22950	22950	22950	10
245	20230619	143600	287368350	22950	22900	22950	22900	5
246	20230619	143500	287253800	22900	22900	22900	22900	0
247	20230619	143400	287253800	22900	22900	22900	22900	46
248	20230619	143300	286200400	22900	22850	22900	22850	301
249	20230619	143200	279322500	22900	22900	22900	22900	7
250	20230619	143100	279162200	22900	22900	22900	22900	1
251	20230619	143000	279139300	22850	22850	22850	22850	1
252	20230619	142900	279116450	22850	22900	22900	22850	3
253	20230619	142800	279047850	22850	22850	22850	22850	0
254	20230619	142700	279047850	22850	22850	22850	22850	200
255	20230619	142600	274477850	22900	22850	22900	22850	3
256	20230619	142500	274409250	22900	22900	22900	22900	1
257	20230619	142400	274386350	22900	22900	22900	22900	0
258	20230619	142300	274386350	22900	22850	22900	22850	6
259	20230619	142200	274249050	22900	22900	22900	22900	26
260	20230619	142100	273653650	22950	22950	22950	22950	0
261	20230619	142000	273653650	22950	22950	22950	22950	51
262	20230619	141900	272483200	22950	22900	22950	22900	5
263	20230619	141800	272368550	22950	22950	22950	22950	0
264	20230619	141700	272368550	22950	22950	22950	22950	30
265	20230619	141600	271680050	22900	22900	22900	22900	38
266	20230619	141500	270809850	22900	22950	22950	22900	11
267	20230619	141400	270557900	22900	22900	22900	22900	0
268	20230619	141300	270557900	22900	22900	22900	22900	0
269	20230619	141200	270557900	22900	22900	22900	22900	2
270	20230619	141100	270512100	22950	22950	22950	22950	1
271	20230619	141000	270489150	22950	22950	22950	22950	1
272	20230619	140900	270466200	22900	22900	22900	22900	2
273	20230619	140800	270420400	22900	22900	22900	22900	0
274	20230619	140700	270420400	22900	22900	22900	22900	0
275	20230619	140600	270420400	22900	22900	22900	22900	2
276	20230619	140500	270374600	22900	22900	22900	22900	366
277	20230619	140400	261993200	22900	22900	22900	22900	0
278	20230619	140300	261993200	22900	22900	22900	22900	0
279	20230619	140200	261993200	22900	22950	22950	22900	3
280	20230619	140100	261924450	22900	22900	22900	22900	0
281	20230619	140000	261924450	22900	22900	22900	22900	24
282	20230619	135900	261374850	22900	22950	22950	22900	3
283	20230619	135800	261306100	22900	22900	22900	22900	0
284	20230619	135700	261306100	22900	22900	22900	22900	0
285	20230619	135600	261306100	22900	22900	22900	22900	2
286	20230619	135500	261260300	22950	22950	22950	22950	0
287	20230619	135400	261260300	22950	22950	22950	22950	0
288	20230619	135300	261260300	22950	22950	22950	22950	23
289	20230619	135200	260732450	22900	22950	22950	22900	45
290	20230619	135100	259699800	22950	22950	22950	22950	4
291	20230619	135000	259608000	22950	22950	22950	22950	0
292	20230619	134900	259608000	22950	22900	22950	22900	4
293	20230619	134800	259516300	22950	22900	22950	22900	92
294	20230619	134700	257409400	22950	22950	22950	22950	3
295	20230619	134600	257340550	22900	22900	22900	22900	2
296	20230619	134500	257294750	22950	22950	22950	22950	10
297	20230619	134400	257065250	22950	22950	22950	22950	2
298	20230619	134300	257019350	22950	22950	22950	22950	1
299	20230619	134200	256996400	22900	22900	22900	22900	2
300	20230619	134100	256950600	22900	22900	22900	22900	0
301	20230619	134000	256950600	22900	22900	22900	22900	23
302	20230619	133900	256423900	22900	22900	22900	22900	2
303	20230619	133800	256378100	22950	22950	22950	22950	10
304	20230619	133700	256148600	22900	22900	22900	22900	0
305	20230619	133600	256148600	22900	22900	22900	22900	45
306	20230619	133500	255118100	22900	22900	22900	22900	22
307	20230619	133400	254614300	22950	22950	22950	22950	0
308	20230619	133300	254614300	22950	22900	22950	22900	9
309	20230619	133200	254407950	22900	22900	22900	22900	2
310	20230619	133100	254362150	22900	22900	22900	22900	0
311	20230619	133000	254362150	22900	22900	22900	22900	0
312	20230619	132900	254362150	22900	22900	22900	22900	2
313	20230619	132800	254316350	22950	22950	22950	22950	0
314	20230619	132700	254316350	22950	22950	22950	22950	2
315	20230619	132600	254270450	22950	22950	22950	22950	2
316	20230619	132500	254224550	22900	22900	22900	22900	11
317	20230619	132400	253972650	22900	22900	22900	22900	1
318	20230619	132300	253949750	22850	22850	22850	22850	0
319	20230619	132200	253949750	22850	22850	22850	22850	2
320	20230619	132100	253904050	22900	22950	22950	22900	1828
321	20230619	132000	212036050	22950	22950	22950	22950	0
322	20230619	131900	212036050	22950	22950	22950	22950	2
323	20230619	131800	211990150	22950	22950	22950	22950	2
324	20230619	131700	211944250	22950	22950	22950	22950	274
325	20230619	131600	205655950	22950	22950	22950	22950	0
326	20230619	131500	205655950	22950	22950	22950	22950	2
327	20230619	131400	205610050	23000	23000	23000	23000	0
328	20230619	131300	205610050	23000	22950	23000	22950	6
329	20230619	131200	205472300	22950	22950	22950	22950	2
330	20230619	131100	205426400	22950	22950	22950	22950	100
331	20230619	131000	203131400	22950	22950	22950	22950	0
332	20230619	130900	203131400	22950	22950	22950	22950	2
333	20230619	130800	203085500	23000	23000	23000	23000	0
334	20230619	130700	203085500	23000	23000	23000	23000	52
335	20230619	130600	201889500	22950	22950	22950	22950	0
336	20230619	130500	201889500	22950	22950	23000	22950	16
337	20230619	130400	201522100	22950	22950	22950	22950	0
338	20230619	130300	201522100	22950	22950	22950	22950	0
339	20230619	130200	201522100	22950	22950	22950	22950	2
340	20230619	130100	201476200	23000	22950	23000	22950	50
341	20230619	130000	200327750	23000	23000	23000	23000	7
342	20230619	125900	200166750	23000	23000	23000	23000	38
343	20230619	125800	199292750	23000	23000	23000	23000	2
344	20230619	125700	199246750	23050	23050	23050	23050	0
345	20230619	125600	199246750	23050	23000	23050	23000	7
346	20230619	125500	199085700	23000	23000	23000	23000	3
347	20230619	125400	199016700	23000	23000	23000	23000	0
348	20230619	125300	199016700	23000	23000	23000	23000	0
349	20230619	125200	199016700	23000	23000	23000	23000	2
350	20230619	125100	198970700	23050	23050	23050	23050	0
351	20230619	125000	198970700	23050	23050	23050	23050	1
352	20230619	124900	198947650	23000	23000	23000	23000	0
353	20230619	124800	198947650	23000	23000	23000	23000	6
354	20230619	124700	198809650	23000	23000	23000	23000	0
355	20230619	124600	198809650	23000	23000	23000	23000	0
356	20230619	124500	198809650	23000	23050	23050	23000	4
357	20230619	124400	198717550	23050	23050	23050	23050	2
358	20230619	124300	198671450	23000	23000	23000	23000	0
359	20230619	124200	198671450	23000	23000	23000	23000	47
360	20230619	124100	197590450	23000	23000	23000	23000	0
361	20230619	124000	197590450	23000	23000	23000	23000	20
362	20230619	123900	197130450	23000	23000	23000	23000	17
363	20230619	123800	196739450	23000	23000	23000	23000	2
364	20230619	123700	196693450	23050	23050	23050	23050	0
365	20230619	123600	196693450	23050	23050	23050	23050	1
366	20230619	123500	196670400	23000	23000	23000	23000	2
367	20230619	123400	196624400	23050	23050	23050	23050	1
368	20230619	123300	196601350	23000	23000	23000	23000	0
369	20230619	123200	196601350	23000	23000	23000	23000	2
370	20230619	123100	196555350	23000	23000	23000	23000	254
371	20230619	123000	190713350	23000	23000	23000	23000	0
372	20230619	122900	190713350	23000	23000	23000	23000	1
373	20230619	122800	190690350	22950	22950	22950	22950	413
374	20230619	122700	181212000	23000	23000	23000	23000	1
375	20230619	122600	181189000	23000	23000	23000	23000	0
376	20230619	122500	181189000	23000	23000	23000	23000	3
377	20230619	122400	181120000	23000	23000	23000	23000	0
378	20230619	122300	181120000	23000	23000	23000	23000	0
379	20230619	122200	181120000	23000	23000	23000	23000	0
380	20230619	122100	181120000	23000	23000	23000	23000	2
381	20230619	122000	181074000	23050	23050	23050	23050	1
382	20230619	121900	181050950	23000	23000	23000	23000	0
383	20230619	121800	181050950	23000	23000	23000	22950	168
384	20230619	121700	177187050	23000	23000	23000	23000	7
385	20230619	121600	177026050	23000	23000	23000	23000	80
386	20230619	121500	175186050	22950	22950	22950	22950	2
387	20230619	121400	175140150	23000	23000	23000	23000	1
388	20230619	121300	175117150	23000	23000	23000	23000	1
389	20230619	121200	175094150	23000	23000	23000	23000	12
390	20230619	121100	174818150	22950	22950	22950	22950	2
391	20230619	121000	174772250	23000	23000	23000	23000	0
392	20230619	120900	174772250	23000	23000	23000	23000	0
393	20230619	120800	174772250	23000	22950	23000	22950	3
394	20230619	120700	174703350	23000	23000	23000	23000	0
395	20230619	120600	174703350	23000	23000	23000	23000	0
396	20230619	120500	174703350	23000	22950	23000	22950	4
397	20230619	120400	174611450	23000	23000	23000	23000	23
398	20230619	120300	174082450	23000	23000	23000	23000	0
399	20230619	120200	174082450	23000	23000	23000	23000	10
400	20230619	120100	173852450	23000	22950	23000	22950	3
401	20230619	120000	173783550	23000	23000	23000	23000	0
402	20230619	115900	173783550	23000	23000	23000	23000	1
403	20230619	115800	173760550	22950	23000	23000	22950	3
404	20230619	115700	173691650	23000	23000	23000	23000	0
405	20230619	115600	173691650	23000	23000	23000	23000	0
406	20230619	115500	173691650	23000	22950	23000	22950	4
407	20230619	115400	173599750	23000	23000	23000	23000	0
408	20230619	115300	173599750	23000	23000	23000	23000	20
409	20230619	115200	173139750	23000	23000	23000	22950	141
410	20230619	115100	169903650	22950	22950	22950	22950	2
411	20230619	115000	169857750	23000	23000	23000	23000	1
412	20230619	114900	169834750	23000	23000	23000	23000	5
413	20230619	114800	169719750	23000	22950	23000	22950	3
414	20230619	114700	169650850	23000	22950	23000	22950	11
415	20230619	114600	169398350	23000	23000	23000	23000	0
416	20230619	114500	169398350	23000	23000	23000	23000	2
417	20230619	114400	169352350	22950	23050	23050	22950	15
418	20230619	114300	169007350	23050	23050	23050	23050	0
419	20230619	114200	169007350	23050	23000	23050	23000	202
420	20230619	114100	164358400	23000	22950	23000	22950	3
421	20230619	114000	164289500	22950	23000	23000	22950	76
422	20230619	113900	162544000	22950	22950	22950	22950	0
423	20230619	113800	162544000	22950	22950	22950	22950	2
424	20230619	113700	162498100	23000	23000	23000	23000	0
425	20230619	113600	162498100	23000	23000	23000	23000	1
426	20230619	113500	162475100	22950	22950	22950	22950	0
427	20230619	113400	162475100	22950	23000	23000	22950	3
428	20230619	113300	162406200	23000	23000	23000	23000	0
429	20230619	113200	162406200	23000	23000	23000	23000	0
430	20230619	113100	162406200	23000	22950	23000	22950	5
431	20230619	113000	162291300	23000	22950	23000	22950	121
432	20230619	112900	159514300	23000	23000	23000	23000	3
433	20230619	112800	159445300	23050	22950	23050	22950	3
434	20230619	112700	159376350	23050	22950	23050	22950	13
435	20230619	112600	159077900	23050	23050	23050	23050	0
436	20230619	112500	159077900	23050	23050	23050	23050	1
437	20230619	112400	159054850	22950	22950	22950	22950	2
438	20230619	112300	159008950	23050	23000	23050	23000	212
439	20230619	112200	154132900	23000	23000	23000	23000	1
440	20230619	112100	154109900	23000	23000	23000	22950	18
441	20230619	112000	153696000	23000	22950	23000	22950	6
442	20230619	111900	153558250	23000	23000	23000	23000	2
443	20230619	111800	153512250	23000	22950	23000	22950	4
444	20230619	111700	153420350	23000	23000	23000	23000	1
445	20230619	111600	153397350	23000	23000	23000	23000	13
446	20230619	111500	153098350	23000	23000	23000	23000	1
447	20230619	111400	153075350	22950	22950	22950	22950	2
448	20230619	111300	153029450	23000	22950	23000	22950	2
449	20230619	111200	152983500	23000	23000	23000	23000	5
450	20230619	111100	152868500	23000	22950	23000	22950	3
451	20230619	111000	152799600	23000	23000	23000	23000	0
452	20230619	110900	152799600	23000	23000	23000	23000	0
453	20230619	110800	152799600	23000	23000	23000	23000	1
454	20230619	110700	152776600	22950	22950	22950	22950	2
455	20230619	110600	152730700	23000	23000	23000	23000	2
456	20230619	110500	152684700	23050	23050	23050	23050	3
457	20230619	110400	152615550	23050	23050	23050	22950	27
458	20230619	110300	151993400	23000	23000	23000	23000	0
459	20230619	110200	151993400	23000	23000	23000	23000	0
460	20230619	110100	151993400	23000	23000	23000	23000	2
461	20230619	110000	151947400	23050	23050	23050	23050	0
462	20230619	105900	151947400	23050	23050	23050	23050	0
463	20230619	105800	151947400	23050	23000	23050	23000	503
464	20230619	105700	140378350	22900	23000	23000	22900	12
465	20230619	105600	140102550	23000	23000	23000	23000	0
466	20230619	105500	140102550	23000	23000	23000	23000	1
467	20230619	105400	140079550	22900	22900	22900	22900	2
468	20230619	105300	140033750	23000	23000	23000	23000	2
469	20230619	105200	139987750	23000	23000	23000	23000	0
470	20230619	105100	139987750	23000	22900	23000	22900	3
471	20230619	105000	139918950	23000	23000	23000	23000	0
472	20230619	104900	139918950	23000	23000	23000	23000	0
473	20230619	104800	139918950	23000	23000	23000	23000	1
474	20230619	104700	139895950	22900	22900	22900	22900	2
475	20230619	104600	139850150	23000	23000	23000	23000	0
476	20230619	104500	139850150	23000	23000	23000	23000	15
477	20230619	104400	139505150	23000	22900	23000	22900	4
478	20230619	104300	139413350	23000	23000	23000	23000	1
479	20230619	104200	139390350	22900	23000	23000	22900	2
480	20230619	104100	139344450	23000	22900	23000	22900	6
481	20230619	104000	139206650	22900	22900	22900	22900	191
482	20230619	103900	134832750	22900	22900	22900	22900	0
483	20230619	103800	134832750	22900	22900	22900	22900	3
484	20230619	103700	134764050	22850	22900	22900	22850	73
485	20230619	103600	133095950	22900	22900	22900	22900	0
486	20230619	103500	133095950	22900	22900	22900	22900	47
487	20230619	103400	132019650	22900	22900	22900	22900	2
488	20230619	103300	131973850	22950	22950	22950	22950	5
489	20230619	103200	131859100	22900	22900	22900	22900	0
490	20230619	103100	131859100	22900	22900	22900	22900	5
491	20230619	103000	131744600	22900	23000	23000	22900	3
492	20230619	102900	131675800	23000	23000	23000	23000	1
493	20230619	102800	131652800	22950	22950	22950	22950	285
494	20230619	102700	125112050	22950	22950	22950	22950	2
495	20230619	102600	125066150	22950	22950	22950	22950	0
496	20230619	102500	125066150	22950	22950	22950	22950	25
497	20230619	102400	124492400	22950	22950	22950	22950	3
498	20230619	102300	124423550	23000	22950	23000	22950	27
499	20230619	102200	123803550	22950	22950	22950	22950	0
500	20230619	102100	123803550	22950	22950	22950	22950	1
501	20230619	102000	123780600	22950	22950	22950	22950	2
502	20230619	101900	123734700	23000	23000	23000	23000	11
503	20230619	101800	123481700	23000	23000	23000	23000	1
504	20230619	101700	123458700	22950	22950	22950	22950	2
505	20230619	101600	123412800	23000	23000	23000	23000	1
506	20230619	101500	123389800	22950	22950	22950	22950	0
507	20230619	101400	123389800	22950	22950	22950	22950	4
508	20230619	101300	123298000	22950	22950	22950	22950	0
509	20230619	101200	123298000	22950	22950	22950	22950	0
510	20230619	101100	123298000	22950	22950	22950	22950	120
511	20230619	101000	120544000	22950	23000	23000	22950	14
512	20230619	100900	120222100	23000	23000	23000	23000	1
513	20230619	100800	120199100	23000	23000	23000	23000	2
514	20230619	100700	120153100	22950	23000	23000	22950	4
515	20230619	100600	120061250	23000	22950	23000	22950	86
516	20230619	100500	118087500	22950	22950	22950	22950	1
517	20230619	100400	118064550	22900	22900	22900	22900	2
518	20230619	100300	118018750	22950	22950	22950	22950	24
519	20230619	100200	117467950	22950	22950	22950	22950	6
520	20230619	100100	117330250	22900	22900	22900	22900	1
521	20230619	100000	117307350	22900	22900	22900	22900	24
522	20230619	095900	116757750	22900	22900	22900	22900	7
523	20230619	095800	116597450	22950	22950	22950	22950	0
524	20230619	095700	116597450	22950	22950	22950	22950	86
525	20230619	095600	114623750	23000	23000	23000	23000	1
526	20230619	095500	114600750	23000	23000	23000	23000	2
527	20230619	095400	114554750	23000	23000	23000	23000	215
528	20230619	095300	109609750	22950	22950	22950	22950	2
529	20230619	095200	109563850	23000	23050	23050	23000	348
530	20230619	095100	101557350	23000	23000	23000	23000	122
531	20230619	095000	98751350	22850	22950	22950	22850	212
532	20230619	094900	93901250	22950	22950	22950	22950	43
533	20230619	094800	92914400	22950	22950	22950	22950	2
534	20230619	094700	92868500	22900	22900	22900	22900	2
535	20230619	094600	92822700	22950	22950	22950	22950	0
536	20230619	094500	92822700	22950	22900	22950	22900	1971
537	20230619	094400	47686650	22950	22900	22950	22900	2
538	20230619	094300	47640800	22900	22950	22950	22900	7
539	20230619	094200	47480250	22950	22950	22950	22950	2
540	20230619	094100	47434350	22950	22950	22950	22950	0
541	20230619	094000	47434350	22950	22900	22950	22900	15
542	20230619	093900	47090700	22950	22950	22950	22950	2
543	20230619	093800	47044800	23000	23000	23000	23000	16
544	20230619	093700	46676800	23000	22950	23000	22950	4
545	20230619	093600	46584900	23050	23000	23050	23000	59
546	20230619	093500	45227850	23000	23000	23000	23000	0
547	20230619	093400	45227850	23000	22950	23000	22950	2
548	20230619	093300	45181900	23000	22950	23000	22900	119
549	20230619	093200	42448200	22950	22900	22950	22900	17
550	20230619	093100	42058250	22950	22950	22950	22950	2
551	20230619	093000	42012350	22850	22850	22850	22850	2
552	20230619	092900	41966650	22950	22850	22950	22850	3
553	20230619	092800	41897900	22850	22850	22850	22850	7
554	20230619	092700	41737950	22800	22800	22800	22800	3
555	20230619	092600	41669550	22850	22800	22850	22800	104
556	20230619	092500	39298150	22750	22800	22850	22750	716
557	20230619	092400	22994200	22850	22850	22850	22850	3
558	20230619	092300	22925650	22850	22850	22850	22850	1
559	20230619	092200	22902800	22850	22850	22850	22850	0
560	20230619	092100	22902800	22850	22800	22850	22800	378
561	20230619	092000	14274200	22850	22850	22850	22850	1
562	20230619	091900	14251350	22850	22850	22850	22850	5
563	20230619	091800	14137100	22850	22850	22850	22850	0
564	20230619	091700	14137100	22850	22850	22850	22850	7
565	20230619	091600	13977150	22850	22800	22850	22800	8
566	20230619	091500	13794500	22800	22850	22850	22800	23
567	20230619	091400	13270000	22850	22850	22850	22850	5
568	20230619	091300	13155750	22850	22800	22850	22800	26
569	20230619	091200	12562150	22800	22850	22850	22800	59
570	20230619	091100	11216900	22800	22850	22850	22800	24
571	20230619	091000	10669000	22850	22850	22850	22850	3
572	20230619	090900	10600450	22850	22850	22850	22850	6
573	20230619	090800	10463350	22850	22850	22850	22850	0
574	20230619	090700	10463350	22850	22800	22850	22800	9
575	20230619	090600	10257950	22800	22800	22800	22800	76
576	20230619	090500	8525150	22800	22800	22800	22800	22
577	20230619	090400	8023550	22850	23000	23000	22750	94
578	20230619	090300	5879300	22850	22900	22900	22850	34
579	20230619	090200	5102350	22900	22850	22900	22850	98
580	20230619	090100	2859400	22850	22900	22900	22850	63
581	20230619	090000	1419800	22900	22900	22900	22900	62