KissMeData/322000/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205100	2966065950	40800	40800	40800	40800	5219
3	20230620	205000	2966065950	40800	40800	40800	40800	0
4	20230620	204900	2966065950	40800	40800	40800	40800	0
5	20230620	204800	2966065950	40800	40800	40800	40800	0
6	20230620	204700	2966065950	40800	40800	40800	40800	0
7	20230620	204600	2966065950	40800	40800	40800	40800	0
8	20230620	204500	2966065950	40800	40800	40800	40800	0
9	20230620	204400	2966065950	40800	40800	40800	40800	0
10	20230620	204300	2966065950	40800	40800	40800	40800	0
11	20230620	204200	2966065950	40800	40800	40800	40800	0
12	20230620	204100	2966065950	40800	40800	40800	40800	0
13	20230620	204000	2966065950	40800	40800	40800	40800	0
14	20230620	203900	2966065950	40800	40800	40800	40800	0
15	20230620	203800	2966065950	40800	40800	40800	40800	0
16	20230620	203700	2966065950	40800	40800	40800	40800	0
17	20230620	203600	2966065950	40800	40800	40800	40800	0
18	20230620	203500	2966065950	40800	40800	40800	40800	0
19	20230620	203400	2966065950	40800	40800	40800	40800	0
20	20230620	203300	2966065950	40800	40800	40800	40800	0
21	20230620	203200	2966065950	40800	40800	40800	40800	0
22	20230620	203100	2966065950	40800	40800	40800	40800	0
23	20230620	203000	2966065950	40800	40800	40800	40800	0
24	20230620	202900	2966065950	40800	40800	40800	40800	0
25	20230620	202800	2966065950	40800	40800	40800	40800	0
26	20230620	202700	2966065950	40800	40800	40800	40800	0
27	20230620	202600	2966065950	40800	40800	40800	40800	0
28	20230620	202500	2966065950	40800	40800	40800	40800	0
29	20230620	202400	2966065950	40800	40800	40800	40800	0
30	20230620	202300	2966065950	40800	40800	40800	40800	0
31	20230620	202200	2966065950	40800	40800	40800	40800	0
32	20230620	202100	2966065950	40800	40800	40800	40800	5219
33	20230620	202000	2966065950	40800	40800	40800	40800	0
34	20230620	201900	2966065950	40800	40800	40800	40800	0
35	20230620	201800	2966065950	40800	40800	40800	40800	0
36	20230620	201700	2966065950	40800	40800	40800	40800	0
37	20230620	201600	2966065950	40800	40800	40800	40800	0
38	20230620	201500	2966065950	40800	40800	40800	40800	0
39	20230620	201400	2966065950	40800	40800	40800	40800	0
40	20230620	201300	2966065950	40800	40800	40800	40800	0
41	20230620	201200	2966065950	40800	40800	40800	40800	0
42	20230620	201100	2966065950	40800	40800	40800	40800	0
43	20230620	201000	2966065950	40800	40800	40800	40800	0
44	20230620	200900	2966065950	40800	40800	40800	40800	0
45	20230620	200800	2966065950	40800	40800	40800	40800	0
46	20230620	200700	2966065950	40800	40800	40800	40800	0
47	20230620	200600	2966065950	40800	40800	40800	40800	0
48	20230620	200500	2966065950	40800	40800	40800	40800	0
49	20230620	200400	2966065950	40800	40800	40800	40800	0
50	20230620	200300	2966065950	40800	40800	40800	40800	0
51	20230620	200200	2966065950	40800	40800	40800	40800	0
52	20230620	200100	2966065950	40800	40800	40800	40800	0
53	20230620	200000	2966065950	40800	40800	40800	40800	0
54	20230620	195900	2966065950	40800	40800	40800	40800	0
55	20230620	195800	2966065950	40800	40800	40800	40800	0
56	20230620	195700	2966065950	40800	40800	40800	40800	0
57	20230620	195600	2966065950	40800	40800	40800	40800	0
58	20230620	195500	2966065950	40800	40800	40800	40800	0
59	20230620	195400	2966065950	40800	40800	40800	40800	0
60	20230620	195300	2966065950	40800	40800	40800	40800	0
61	20230620	195200	2966065950	40800	40800	40800	40800	0
62	20230620	195100	2966065950	40800	40800	40800	40800	5219
63	20230620	195000	2966065950	40800	40800	40800	40800	0
64	20230620	194900	2966065950	40800	40800	40800	40800	0
65	20230620	194800	2966065950	40800	40800	40800	40800	0
66	20230620	194700	2966065950	40800	40800	40800	40800	0
67	20230620	194600	2966065950	40800	40800	40800	40800	0
68	20230620	194500	2966065950	40800	40800	40800	40800	0
69	20230620	194400	2966065950	40800	40800	40800	40800	0
70	20230620	194300	2966065950	40800	40800	40800	40800	0
71	20230620	194200	2966065950	40800	40800	40800	40800	0
72	20230620	194100	2966065950	40800	40800	40800	40800	0
73	20230620	194000	2966065950	40800	40800	40800	40800	0
74	20230620	193900	2966065950	40800	40800	40800	40800	0
75	20230620	193800	2966065950	40800	40800	40800	40800	0
76	20230620	193700	2966065950	40800	40800	40800	40800	0
77	20230620	193600	2966065950	40800	40800	40800	40800	0
78	20230620	193500	2966065950	40800	40800	40800	40800	0
79	20230620	193400	2966065950	40800	40800	40800	40800	0
80	20230620	193300	2966065950	40800	40800	40800	40800	0
81	20230620	193200	2966065950	40800	40800	40800	40800	0
82	20230620	193100	2966065950	40800	40800	40800	40800	0
83	20230620	193000	2966065950	40800	40800	40800	40800	0
84	20230620	192900	2966065950	40800	40800	40800	40800	0
85	20230620	192800	2966065950	40800	40800	40800	40800	0
86	20230620	192700	2966065950	40800	40800	40800	40800	0
87	20230620	192600	2966065950	40800	40800	40800	40800	0
88	20230620	192500	2966065950	40800	40800	40800	40800	0
89	20230620	192400	2966065950	40800	40800	40800	40800	0
90	20230620	192300	2966065950	40800	40800	40800	40800	0
91	20230620	192200	2966065950	40800	40800	40800	40800	0
92	20230620	192100	2966065950	40800	40800	40800	40800	5219
93	20230620	192000	2966065950	40800	40800	40800	40800	0
94	20230620	191900	2966065950	40800	40800	40800	40800	0
95	20230620	191800	2966065950	40800	40800	40800	40800	0
96	20230620	191700	2966065950	40800	40800	40800	40800	0
97	20230620	191600	2966065950	40800	40800	40800	40800	0
98	20230620	191500	2966065950	40800	40800	40800	40800	0
99	20230620	191400	2966065950	40800	40800	40800	40800	0
100	20230620	191300	2966065950	40800	40800	40800	40800	0
101	20230620	191200	2966065950	40800	40800	40800	40800	0
102	20230620	191100	2966065950	40800	40800	40800	40800	0
103	20230620	191000	2966065950	40800	40800	40800	40800	0
104	20230620	190900	2966065950	40800	40800	40800	40800	0
105	20230620	190800	2966065950	40800	40800	40800	40800	0
106	20230620	190700	2966065950	40800	40800	40800	40800	0
107	20230620	190600	2966065950	40800	40800	40800	40800	0
108	20230620	190500	2966065950	40800	40800	40800	40800	0
109	20230620	190400	2966065950	40800	40800	40800	40800	0
110	20230620	190300	2966065950	40800	40800	40800	40800	0
111	20230620	190200	2966065950	40800	40800	40800	40800	0
112	20230620	190100	2966065950	40800	40800	40800	40800	0
113	20230620	190000	2966065950	40800	40800	40800	40800	0
114	20230620	185900	2966065950	40800	40800	40800	40800	0
115	20230620	185800	2966065950	40800	40800	40800	40800	0
116	20230620	185700	2966065950	40800	40800	40800	40800	0
117	20230620	185600	2966065950	40800	40800	40800	40800	0
118	20230620	185500	2966065950	40800	40800	40800	40800	0
119	20230620	185400	2966065950	40800	40800	40800	40800	0
120	20230620	185300	2966065950	40800	40800	40800	40800	0
121	20230620	185200	2966065950	40800	40800	40800	40800	0
122	20230620	185100	2966065950	40800	40800	40800	40800	5219
123	20230620	185000	2966065950	40800	40800	40800	40800	0
124	20230620	184900	2966065950	40800	40800	40800	40800	0
125	20230620	184800	2966065950	40800	40800	40800	40800	0
126	20230620	184700	2966065950	40800	40800	40800	40800	0
127	20230620	184600	2966065950	40800	40800	40800	40800	0
128	20230620	184500	2966065950	40800	40800	40800	40800	0
129	20230620	184400	2966065950	40800	40800	40800	40800	0
130	20230620	184300	2966065950	40800	40800	40800	40800	0
131	20230620	184200	2966065950	40800	40800	40800	40800	0
132	20230620	184100	2966065950	40800	40800	40800	40800	0
133	20230620	184000	2966065950	40800	40800	40800	40800	0
134	20230620	183900	2966065950	40800	40800	40800	40800	0
135	20230620	183800	2966065950	40800	40800	40800	40800	0
136	20230620	183700	2966065950	40800	40800	40800	40800	0
137	20230620	183600	2966065950	40800	40800	40800	40800	0
138	20230620	183500	2966065950	40800	40800	40800	40800	0
139	20230620	183400	2966065950	40800	40800	40800	40800	0
140	20230620	183300	2966065950	40800	40800	40800	40800	0
141	20230620	183200	2966065950	40800	40800	40800	40800	0
142	20230620	183100	2966065950	40800	40800	40800	40800	0
143	20230620	183000	2966065950	40800	40800	40800	40800	0
144	20230620	182900	2966065950	40800	40800	40800	40800	0
145	20230620	182800	2966065950	40800	40800	40800	40800	0
146	20230620	182700	2966065950	40800	40800	40800	40800	0
147	20230620	182600	2966065950	40800	40800	40800	40800	0
148	20230620	182500	2966065950	40800	40800	40800	40800	0
149	20230620	182400	2966065950	40800	40800	40800	40800	0
150	20230620	182300	2966065950	40800	40800	40800	40800	0
151	20230620	182200	2966065950	40800	40800	40800	40800	0
152	20230620	182100	2966065950	40800	40800	40800	40800	5219
153	20230620	182000	2966065950	40800	40800	40800	40800	0
154	20230620	181900	2966065950	40800	40800	40800	40800	0
155	20230620	181800	2966065950	40800	40800	40800	40800	0
156	20230620	181700	2966065950	40800	40800	40800	40800	0
157	20230620	181600	2966065950	40800	40800	40800	40800	0
158	20230620	181500	2966065950	40800	40800	40800	40800	0
159	20230620	181400	2966065950	40800	40800	40800	40800	0
160	20230620	181300	2966065950	40800	40800	40800	40800	0
161	20230620	181200	2966065950	40800	40800	40800	40800	0
162	20230620	181100	2966065950	40800	40800	40800	40800	0
163	20230620	181000	2966065950	40800	40800	40800	40800	0
164	20230620	180900	2966065950	40800	40800	40800	40800	0
165	20230620	180800	2966065950	40800	40800	40800	40800	0
166	20230620	180700	2966065950	40800	40800	40800	40800	0
167	20230620	180600	2966065950	40800	40800	40800	40800	0
168	20230620	180500	2966065950	40800	40800	40800	40800	0
169	20230620	180400	2966065950	40800	40800	40800	40800	0
170	20230620	180300	2966065950	40800	40800	40800	40800	0
171	20230620	180200	2966065950	40800	40800	40800	40800	0
172	20230620	180100	2966065950	40800	40800	40800	40800	0
173	20230620	180000	2966065950	40800	40800	40800	40800	0
174	20230620	175900	2966065950	40800	40800	40800	40800	0
175	20230620	175800	2966065950	40800	40800	40800	40800	0
176	20230620	175700	2966065950	40800	40800	40800	40800	0
177	20230620	175600	2966065950	40800	40800	40800	40800	0
178	20230620	175500	2966065950	40800	40800	40800	40800	0
179	20230620	175400	2966065950	40800	40800	40800	40800	0
180	20230620	175300	2966065950	40800	40800	40800	40800	0
181	20230620	175200	2966065950	40800	40800	40800	40800	0
182	20230620	175100	2966065950	40800	40800	40800	40800	5219
183	20230620	175000	2966065950	40800	40800	40800	40800	0
184	20230620	174900	2966065950	40800	40800	40800	40800	0
185	20230620	174800	2966065950	40800	40800	40800	40800	0
186	20230620	174700	2966065950	40800	40800	40800	40800	0
187	20230620	174600	2966065950	40800	40800	40800	40800	0
188	20230620	174500	2966065950	40800	40800	40800	40800	0
189	20230620	174400	2966065950	40800	40800	40800	40800	0
190	20230620	174300	2966065950	40800	40800	40800	40800	0
191	20230620	174200	2966065950	40800	40800	40800	40800	0
192	20230620	174100	2966065950	40800	40800	40800	40800	0
193	20230620	174000	2966065950	40800	40800	40800	40800	0
194	20230620	173900	2966065950	40800	40800	40800	40800	0
195	20230620	173800	2966065950	40800	40800	40800	40800	0
196	20230620	173700	2966065950	40800	40800	40800	40800	0
197	20230620	173600	2966065950	40800	40800	40800	40800	0
198	20230620	173500	2966065950	40800	40800	40800	40800	0
199	20230620	173400	2966065950	40800	40800	40800	40800	0
200	20230620	173300	2966065950	40800	40800	40800	40800	0
201	20230620	173200	2966065950	40800	40800	40800	40800	0
202	20230620	173100	2966065950	40800	40800	40800	40800	0
203	20230620	173000	2966065950	40800	40800	40800	40800	0
204	20230620	172900	2966065950	40800	40800	40800	40800	0
205	20230620	172800	2966065950	40800	40800	40800	40800	0
206	20230620	172700	2966065950	40800	40800	40800	40800	0
207	20230620	172600	2966065950	40800	40800	40800	40800	0
208	20230620	172500	2966065950	40800	40800	40800	40800	0
209	20230620	172400	2966065950	40800	40800	40800	40800	0
210	20230620	172300	2966065950	40800	40800	40800	40800	0
211	20230620	172200	2966065950	40800	40800	40800	40800	0
212	20230620	172100	2966065950	40800	40800	40800	40800	5219
213	20230620	172000	2966065950	40800	40800	40800	40800	0
214	20230620	171900	2966065950	40800	40800	40800	40800	0
215	20230620	171800	2966065950	40800	40800	40800	40800	0
216	20230620	171700	2966065950	40800	40800	40800	40800	0
217	20230620	171600	2966065950	40800	40800	40800	40800	0
218	20230620	171500	2966065950	40800	40800	40800	40800	0
219	20230620	171400	2966065950	40800	40800	40800	40800	0
220	20230620	171300	2966065950	40800	40800	40800	40800	0
221	20230620	171200	2966065950	40800	40800	40800	40800	0
222	20230620	171100	2966065950	40800	40800	40800	40800	0
223	20230620	171000	2966065950	40800	40800	40800	40800	0
224	20230620	170900	2966065950	40800	40800	40800	40800	0
225	20230620	170800	2966065950	40800	40800	40800	40800	0
226	20230620	170700	2966065950	40800	40800	40800	40800	0
227	20230620	170600	2966065950	40800	40800	40800	40800	0
228	20230620	170500	2966065950	40800	40800	40800	40800	0
229	20230620	170400	2966065950	40800	40800	40800	40800	0
230	20230620	170300	2966065950	40800	40800	40800	40800	0
231	20230620	170200	2966065950	40800	40800	40800	40800	0
232	20230620	170100	2966065950	40800	40800	40800	40800	0
233	20230620	170000	2966065950	40800	40800	40800	40800	0
234	20230620	165900	2966065950	40800	40800	40800	40800	0
235	20230620	165800	2966065950	40800	40800	40800	40800	0
236	20230620	165700	2966065950	40800	40800	40800	40800	0
237	20230620	165600	2966065950	40800	40800	40800	40800	0
238	20230620	165500	2966065950	40800	40800	40800	40800	0
239	20230620	165400	2966065950	40800	40800	40800	40800	0
240	20230620	165300	2966065950	40800	40800	40800	40800	0
241	20230620	165200	2966065950	40800	40800	40800	40800	0
242	20230620	165100	2966065950	40800	40800	40800	40800	5219
243	20230620	165000	2966065950	40800	40800	40800	40800	0
244	20230620	164900	2966065950	40800	40800	40800	40800	0
245	20230620	164800	2966065950	40800	40800	40800	40800	0
246	20230620	164700	2966065950	40800	40800	40800	40800	0
247	20230620	164600	2966065950	40800	40800	40800	40800	0
248	20230620	164500	2966065950	40800	40800	40800	40800	0
249	20230620	164400	2966065950	40800	40800	40800	40800	0
250	20230620	164300	2966065950	40800	40800	40800	40800	0
251	20230620	164200	2966065950	40800	40800	40800	40800	0
252	20230620	164100	2966065950	40800	40800	40800	40800	0
253	20230620	164000	2966065950	40800	40800	40800	40800	0
254	20230620	163900	2966065950	40800	40800	40800	40800	0
255	20230620	163800	2966065950	40800	40800	40800	40800	0
256	20230620	163700	2966065950	40800	40800	40800	40800	0
257	20230620	163600	2966065950	40800	40800	40800	40800	0
258	20230620	163500	2966065950	40800	40800	40800	40800	0
259	20230620	163400	2966065950	40800	40800	40800	40800	0
260	20230620	163300	2966065950	40800	40800	40800	40800	0
261	20230620	163200	2966065950	40800	40800	40800	40800	0
262	20230620	163100	2966065950	40800	40800	40800	40800	0
263	20230620	163000	2966065950	40800	40800	40800	40800	0
264	20230620	162900	2966065950	40800	40800	40800	40800	0
265	20230620	162800	2966065950	40800	40800	40800	40800	0
266	20230620	162700	2966065950	40800	40800	40800	40800	0
267	20230620	162600	2966065950	40800	40800	40800	40800	0
268	20230620	162500	2966065950	40800	40800	40800	40800	0
269	20230620	162400	2966065950	40800	40800	40800	40800	0
270	20230620	162300	2966065950	40800	40800	40800	40800	0
271	20230620	162200	2966065950	40800	40800	40800	40800	0
272	20230620	162100	2966065950	40800	40800	40800	40800	5219
273	20230620	162000	2966065950	40800	40800	40800	40800	0
274	20230620	161900	2966065950	40800	40800	40800	40800	0
275	20230620	161800	2966065950	40800	40800	40800	40800	0
276	20230620	161700	2966065950	40800	40800	40800	40800	0
277	20230620	161600	2966065950	40800	40800	40800	40800	0
278	20230620	161500	2966065950	40800	40800	40800	40800	0
279	20230620	161400	2966065950	40800	40800	40800	40800	0
280	20230620	161300	2966065950	40800	40800	40800	40800	0
281	20230620	161200	2966065950	40800	40800	40800	40800	0
282	20230620	161100	2966065950	40800	40800	40800	40800	0
283	20230620	161000	2966065950	40800	40800	40800	40800	0
284	20230620	160900	2966065950	40800	40800	40800	40800	0
285	20230620	160800	2966065950	40800	40800	40800	40800	0
286	20230620	160700	2966065950	40800	40800	40800	40800	0
287	20230620	160600	2966065950	40800	40800	40800	40800	0
288	20230620	160500	2966065950	40800	40800	40800	40800	0
289	20230620	160400	2966065950	40800	40800	40800	40800	0
290	20230620	160300	2966065950	40800	40800	40800	40800	0
291	20230620	160200	2966065950	40800	40800	40800	40800	0
292	20230620	160100	2966065950	40800	40800	40800	40800	0
293	20230620	160000	2966065950	40800	40800	40800	40800	0
294	20230620	155900	2966065950	40800	40800	40800	40800	0
295	20230620	155800	2966065950	40800	40800	40800	40800	0
296	20230620	155700	2966065950	40800	40800	40800	40800	0
297	20230620	155600	2966065950	40800	40800	40800	40800	0
298	20230620	155500	2966065950	40800	40800	40800	40800	0
299	20230620	155400	2966065950	40800	40800	40800	40800	0
300	20230620	155300	2966065950	40800	40800	40800	40800	0
301	20230620	155200	2966065950	40800	40800	40800	40800	0
302	20230620	155100	2966065950	40800	40800	40800	40800	5219
303	20230620	155000	2966065950	40800	40800	40800	40800	0
304	20230620	154900	2966065950	40800	40800	40800	40800	0
305	20230620	154800	2966065950	40800	40800	40800	40800	0
306	20230620	154700	2966065950	40800	40800	40800	40800	0
307	20230620	154600	2966065950	40800	40800	40800	40800	0
308	20230620	154500	2966065950	40800	40800	40800	40800	0
309	20230620	154400	2966065950	40800	40800	40800	40800	0
310	20230620	154300	2966065950	40800	40800	40800	40800	0
311	20230620	154200	2966065950	40800	40800	40800	40800	0
312	20230620	154100	2966065950	40800	40800	40800	40800	0
313	20230620	154000	2966065950	40800	40800	40800	40800	0
314	20230620	153900	2966065950	40800	40800	40800	40800	0
315	20230620	153800	2966065950	40800	40800	40800	40800	0
316	20230620	153700	2966065950	40800	40800	40800	40800	0
317	20230620	153600	2966065950	40800	40800	40800	40800	0
318	20230620	153500	2966065950	40800	40800	40800	40800	0
319	20230620	153400	2966065950	40800	40800	40800	40800	0
320	20230620	153300	2966065950	40800	40800	40800	40800	0
321	20230620	153200	2966065950	40800	40800	40800	40800	0
322	20230620	153100	2966065950	40800	40800	40800	40800	0
323	20230620	153000	2966065950	40800	40800	40800	40800	5219
324	20230620	152900	2753130750	40900	40900	40900	40900	0
325	20230620	152800	2753130750	40900	40900	40900	40900	0
326	20230620	152700	2753130750	40900	40900	40900	40900	0
327	20230620	152600	2753130750	40900	40900	40900	40900	0
328	20230620	152500	2753130750	40900	40900	40900	40900	0
329	20230620	152400	2753130750	40900	40900	40900	40900	0
330	20230620	152300	2753130750	40900	40900	40900	40900	0
331	20230620	152200	2753130750	40900	40900	40900	40900	0
332	20230620	152100	2753130750	40900	40900	40900	40900	0
333	20230620	152000	2753130750	40900	40900	40900	40900	0
334	20230620	151900	2753130750	40900	41000	41000	40900	338
335	20230620	151800	2739287450	41000	41000	41000	41000	112
336	20230620	151700	2734695450	41000	41050	41050	41000	82
337	20230620	151600	2731331900	41000	40950	41000	40900	597
338	20230620	151500	2706883700	40900	40950	40950	40900	324
339	20230620	151400	2693628950	40900	40950	40950	40900	258
340	20230620	151300	2683074400	40900	40950	40950	40900	12
341	20230620	151200	2682583100	40900	40900	40950	40900	154
342	20230620	151100	2676281000	40900	40900	40950	40900	112
343	20230620	151000	2671698200	40900	40900	40900	40900	30
344	20230620	150900	2670471200	40900	40900	40900	40900	25
345	20230620	150800	2669448700	40900	40950	40950	40900	62
346	20230620	150700	2666912750	40950	40950	40950	40950	3
347	20230620	150600	2666789900	40950	40950	40950	40950	100
348	20230620	150500	2662694900	40900	40950	40950	40900	32
349	20230620	150400	2661384600	40950	40950	40950	40950	50
350	20230620	150300	2659337100	40950	40950	40950	40950	8
351	20230620	150200	2659009500	40900	40900	40900	40900	6
352	20230620	150100	2658764100	40900	40900	40900	40900	0
353	20230620	150000	2658764100	40900	40950	40950	40900	105
354	20230620	145900	2654469500	40950	40950	40950	40950	21
355	20230620	145800	2653609550	40950	40900	40950	40900	7
356	20230620	145700	2653323150	40900	40850	40900	40850	583
357	20230620	145600	2629485950	40850	40850	40850	40850	0
358	20230620	145500	2629485950	40850	40850	40850	40850	17
359	20230620	145400	2628791500	40850	40900	40900	40850	7
360	20230620	145300	2628505250	40850	40850	40900	40850	57
361	20230620	145200	2626176550	40850	40900	40900	40850	477
362	20230620	145100	2606686100	40850	40900	40900	40850	124
363	20230620	145000	2601615700	40850	40850	40900	40850	51
364	20230620	144900	2599531250	40850	40850	40850	40850	0
365	20230620	144800	2599531250	40850	40850	40850	40850	1
366	20230620	144700	2599490400	40850	40850	40850	40850	49
367	20230620	144600	2597488750	40850	40850	40850	40850	0
368	20230620	144500	2597488750	40850	40900	40900	40850	80
369	20230620	144400	2594217950	40850	40850	40850	40850	25
370	20230620	144300	2593196700	40850	40850	40850	40850	81
371	20230620	144200	2589887850	40900	40900	40900	40900	1
372	20230620	144100	2589846950	40850	40900	40900	40850	28
373	20230620	144000	2588703050	40900	40900	40900	40900	11
374	20230620	143900	2588253150	40900	40900	40900	40900	1
375	20230620	143800	2588212250	40850	40850	40850	40850	0
376	20230620	143700	2588212250	40850	40850	40850	40850	0
377	20230620	143600	2588212250	40850	40850	40850	40850	100
378	20230620	143500	2584127250	40850	40850	40850	40850	28
379	20230620	143400	2582983450	40850	40850	40850	40850	10
380	20230620	143300	2582574950	40850	40850	40850	40850	100
381	20230620	143200	2578489950	40850	40850	40850	40850	20
382	20230620	143100	2577672950	40850	40850	40850	40850	150
383	20230620	143000	2571545450	40850	40850	40850	40850	0
384	20230620	142900	2571545450	40850	40850	40850	40800	367
385	20230620	142800	2556556050	40800	40850	40850	40800	34
386	20230620	142700	2555167500	40800	40850	40850	40800	34
387	20230620	142600	2553779100	40800	40800	40850	40800	62
388	20230620	142500	2551248950	40800	40850	40850	40800	314
389	20230620	142400	2538437600	40850	40850	40850	40800	26
390	20230620	142300	2537376150	40850	40850	40850	40850	2
391	20230620	142200	2537294450	40800	40800	40900	40800	150
392	20230620	142100	2531166900	40800	40800	40800	40800	106
393	20230620	142000	2526842100	40800	40900	40900	40800	2
394	20230620	141900	2526760400	40900	40800	40900	40800	13
395	20230620	141800	2526229900	40800	40800	40800	40800	0
396	20230620	141700	2526229900	40800	40800	40800	40800	374
397	20230620	141600	2510970700	40800	40800	40800	40800	43
398	20230620	141500	2509216300	40800	40800	40800	40800	0
399	20230620	141400	2509216300	40800	40850	40850	40800	465
400	20230620	141300	2490241500	40850	40850	40850	40800	165
401	20230620	141200	2483501650	40850	40850	40850	40850	26
402	20230620	141100	2482439550	40850	40850	40850	40850	100
403	20230620	141000	2478354550	40850	40900	40900	40850	236
404	20230620	140900	2468713900	40850	40850	40850	40800	320
405	20230620	140800	2455642500	40800	40850	40850	40800	17
406	20230620	140700	2454948250	40800	40800	40850	40800	319
407	20230620	140600	2441932800	40800	40850	40850	40800	339
408	20230620	140500	2428101250	40800	40850	40850	40800	439
409	20230620	140400	2410172250	40850	40850	40850	40850	601
410	20230620	140300	2385621400	40850	40850	40850	40850	12
411	20230620	140200	2385131200	40850	40850	40850	40850	3
412	20230620	140100	2385008650	40900	40850	40900	40850	174
413	20230620	140000	2377895700	40850	40850	40850	40850	0
414	20230620	135900	2377895700	40850	40850	40850	40850	0
415	20230620	135800	2377895700	40850	40850	40850	40850	57
416	20230620	135700	2375567250	40900	40850	40900	40850	17
417	20230620	135600	2374872750	40850	40850	40850	40850	47
418	20230620	135500	2372952800	40900	40900	40900	40900	14
419	20230620	135400	2372380200	40900	40900	40900	40850	47
420	20230620	135300	2370459650	40900	40900	40900	40900	6
421	20230620	135200	2370214250	40900	40900	40900	40900	15
422	20230620	135100	2369600750	40900	40900	40900	40900	3
423	20230620	135000	2369478050	40900	40850	40900	40850	8
424	20230620	134900	2369151200	40850	40850	40850	40850	26
425	20230620	134800	2368089100	40850	40900	40900	40850	55
426	20230620	134700	2365841750	40900	40900	40900	40900	132
427	20230620	134600	2360442950	40900	40900	40900	40900	0
428	20230620	134500	2360442950	40900	40900	40900	40900	0
429	20230620	134400	2360442950	40900	40900	40900	40900	57
430	20230620	134300	2358111650	40900	40900	40900	40900	0
431	20230620	134200	2358111650	40900	40900	40900	40850	184
432	20230620	134100	2350586200	40850	40900	40900	40850	38
433	20230620	134000	2349032350	40850	40900	40900	40850	10
434	20230620	133900	2348623450	40850	40900	40900	40850	37
435	20230620	133800	2347110200	40900	40850	40900	40850	43
436	20230620	133700	2345352700	40850	40850	40850	40850	50
437	20230620	133600	2343310200	40850	40850	40850	40800	150
438	20230620	133500	2337187050	40850	40850	40850	40800	41
439	20230620	133400	2335513400	40850	40850	40850	40800	399
440	20230620	133300	2319222950	40850	40850	40850	40850	3
441	20230620	133200	2319100400	40850	40850	40850	40800	114
442	20230620	133100	2314448500	40850	40850	40850	40850	4
443	20230620	133000	2314285100	40850	40800	40850	40800	27
444	20230620	132900	2313182850	40850	40850	40850	40850	6
445	20230620	132800	2312937750	40850	40850	40850	40850	9
446	20230620	132700	2312570100	40850	40850	40850	40850	121
447	20230620	132600	2307627250	40850	40850	40850	40850	85
448	20230620	132500	2304155000	40850	40800	40850	40800	180
449	20230620	132400	2296806950	40800	40850	40850	40800	16
450	20230620	132300	2296153500	40800	40850	40850	40800	3
451	20230620	132200	2296031000	40800	40850	40850	40800	17
452	20230620	132100	2295336700	40800	40900	40900	40800	6
453	20230620	132000	2295091550	40800	40900	40900	40800	19
454	20230620	131900	2294314850	40800	40850	40900	40800	907
455	20230620	131800	2257277850	40850	40850	40900	40850	111
456	20230620	131700	2252742700	40850	40850	40850	40850	0
457	20230620	131600	2252742700	40850	40850	40900	40850	20
458	20230620	131500	2251924950	40850	40850	40850	40850	0
459	20230620	131400	2251924950	40850	40900	40900	40850	966
460	20230620	131300	2212419900	40900	40950	40950	40900	11
461	20230620	131200	2211969500	40950	40950	40950	40950	2
462	20230620	131100	2211887600	40900	40900	40900	40900	1
463	20230620	131000	2211846700	40900	40950	40950	40900	47
464	20230620	130900	2209923400	40900	40900	40900	40900	27
465	20230620	130800	2208819100	40900	40850	40900	40850	251
466	20230620	130700	2198554700	40850	40900	40900	40850	125
467	20230620	130600	2193443450	40850	40850	40850	40850	8
468	20230620	130500	2193116650	40850	40900	40900	40850	110
469	20230620	130400	2188620500	40900	40900	40900	40900	1
470	20230620	130300	2188579600	40850	40900	40900	40850	96
471	20230620	130200	2184657000	40850	40900	40900	40850	7
472	20230620	130100	2184370850	40850	40850	40850	40850	25
473	20230620	130000	2183349600	40850	40900	40900	40850	84
474	20230620	125900	2179917650	40850	40900	40900	40850	187
475	20230620	125800	2172278650	40850	40850	40850	40850	10
476	20230620	125700	2171870150	40850	40900	40900	40850	49
477	20230620	125600	2169868450	40850	40850	40850	40850	0
478	20230620	125500	2169868450	40850	40850	40850	40850	4
479	20230620	125400	2169705050	40850	40850	40850	40850	0
480	20230620	125300	2169705050	40850	40850	40850	40850	39
481	20230620	125200	2168111900	40850	40850	40850	40850	0
482	20230620	125100	2168111900	40850	40850	40900	40850	338
483	20230620	125000	2154304400	40850	40850	40900	40850	58
484	20230620	124900	2151933850	40850	40850	40850	40850	13
485	20230620	124800	2151402800	40900	40850	40900	40850	6
486	20230620	124700	2151157650	40850	40850	40850	40850	53
487	20230620	124600	2148992600	40900	40900	40900	40900	13
488	20230620	124500	2148460900	40850	40850	40850	40850	2
489	20230620	124400	2148379200	40850	40850	40850	40850	56
490	20230620	124300	2146091600	40850	40850	40850	40800	57
491	20230620	124200	2143764850	40800	40850	40850	40800	56
492	20230620	124100	2141477800	40800	40850	40850	40800	118
493	20230620	124000	2136662550	40800	40850	40850	40800	44
494	20230620	123900	2134865600	40800	40850	40850	40800	16
495	20230620	123800	2134212300	40800	40850	40850	40800	24
496	20230620	123700	2133232150	40850	40850	40850	40800	87
497	20230620	123600	2129681350	40900	40900	40900	40800	11
498	20230620	123500	2129231550	40800	40900	40900	40800	54
499	20230620	123400	2127025650	40800	40900	40900	40800	74
500	20230620	123300	2124001850	40800	40900	40900	40800	3
501	20230620	123200	2123879250	40800	40900	40900	40800	23
502	20230620	123100	2122938950	40900	40900	40900	40800	5
503	20230620	123000	2122734550	40800	40900	40900	40800	133
504	20230620	122900	2117297350	40900	40900	40900	40800	26
505	20230620	122800	2116235050	40900	40800	40900	40800	58
506	20230620	122700	2113867450	40900	40900	40900	40800	30
507	20230620	122600	2112642000	40800	40800	40850	40800	156
508	20230620	122500	2106272850	40850	40800	40850	40800	30
509	20230620	122400	2105047900	40850	40850	40850	40850	32
510	20230620	122300	2103740700	40850	40800	40850	40800	48
511	20230620	122200	2101781650	40850	40850	40850	40800	21
512	20230620	122100	2100924300	40800	40850	40850	40800	29
513	20230620	122000	2099740900	40850	40850	40850	40800	20
514	20230620	121900	2098924150	40800	40850	40850	40800	100
515	20230620	121800	2094842400	40850	40850	40850	40800	72
516	20230620	121700	2091903200	40800	40800	40850	40800	98
517	20230620	121600	2087904550	40800	40850	40850	40800	255
518	20230620	121500	2077499050	40850	40850	40850	40800	48
519	20230620	121400	2075538900	40800	40850	40850	40800	75
520	20230620	121300	2072475900	40800	40850	40850	40800	232
521	20230620	121200	2063002200	40800	40850	40850	40800	17
522	20230620	121100	2062307900	40800	40850	40850	40800	4
523	20230620	121000	2062144550	40800	40850	40850	40800	178
524	20230620	120900	2054881600	40800	40850	40850	40800	1023
525	20230620	120800	2013142900	40800	40800	40850	40800	161
526	20230620	120700	2006573600	40800	40850	40850	40800	65
527	20230620	120600	2003921450	40800	40850	40850	40800	191
528	20230620	120500	1996127800	40850	40850	40850	40800	113
529	20230620	120400	1991512800	40850	40900	40900	40850	25
530	20230620	120300	1990490550	40900	40900	40900	40900	2
531	20230620	120200	1990408750	40800	40850	40900	40800	195
532	20230620	120100	1982443050	40800	40900	40900	40800	45
533	20230620	120000	1980605950	40900	40900	40900	40900	11
534	20230620	115900	1980156050	40900	40900	40900	40900	10
535	20230620	115800	1979747050	40900	40900	40900	40900	5
536	20230620	115700	1979542550	40900	40800	40900	40800	48
537	20230620	115600	1977580950	40900	40900	40900	40900	3
538	20230620	115500	1977458250	40900	40850	40900	40850	41
539	20230620	115400	1975782950	40900	40900	40900	40900	1
540	20230620	115300	1975742050	40900	40900	40900	40900	110
541	20230620	115200	1971243050	40850	40850	40850	40800	264
542	20230620	115100	1960461550	40800	40850	40850	40800	242
543	20230620	115000	1950578100	40850	40850	40850	40850	16
544	20230620	114900	1949924500	40850	40850	40850	40850	28
545	20230620	114800	1948780700	40850	40850	40850	40850	11
546	20230620	114700	1948331350	40800	40850	40850	40800	45
547	20230620	114600	1946493550	40850	40850	40850	40850	7
548	20230620	114500	1946207600	40800	40800	40850	40800	63
549	20230620	114400	1943636650	40800	40850	40850	40800	5
550	20230620	114300	1943432500	40800	40850	40850	40800	15
551	20230620	114200	1942819900	40800	40850	40850	40800	81
552	20230620	114100	1939514200	40850	40850	40850	40800	14
553	20230620	114000	1938942450	40900	40850	40900	40800	706
554	20230620	113900	1910109150	40850	40850	40850	40850	39
555	20230620	113800	1908516000	40850	40850	40900	40850	93
556	20230620	113700	1904716700	40850	40850	40850	40850	54
557	20230620	113600	1902510800	40850	40900	40900	40850	4
558	20230620	113500	1902347250	40850	40900	40900	40850	203
559	20230620	113400	1894054550	40850	40900	40900	40850	134
560	20230620	113300	1888575650	40900	40900	40900	40900	1
561	20230620	113200	1888534750	40850	40850	40850	40850	0
562	20230620	113100	1888534750	40850	40850	40850	40850	1
563	20230620	113000	1888493900	40850	40800	40850	40800	133
564	20230620	112900	1883063150	40850	40850	40850	40800	7
565	20230620	112800	1882777250	40800	40850	40850	40800	48
566	20230620	112700	1880817850	40850	40850	40850	40800	23
567	20230620	112600	1879879000	40850	40850	40850	40850	12
568	20230620	112500	1879388800	40850	40850	40850	40850	62
569	20230620	112400	1876856100	40800	40850	40900	40800	77
570	20230620	112300	1873713200	40850	40900	40900	40800	64
571	20230620	112200	1871099450	40800	40900	40900	40800	60
572	20230620	112100	1868650450	40800	40900	40900	40800	30
573	20230620	112000	1867424150	40800	40900	40900	40800	66
574	20230620	111900	1864729750	40800	40800	40900	40800	5
575	20230620	111800	1864525450	40800	40900	40900	40800	11
576	20230620	111700	1864075750	40800	40900	40900	40800	785
577	20230620	111600	1832017000	40800	40800	40900	40800	85
578	20230620	111500	1828546850	40800	40900	40900	40800	279
579	20230620	111400	1817163150	40800	40800	40900	40800	24
580	20230620	111300	1816182950	40800	40850	40850	40800	375
581	20230620	111200	1800864650	40850	40850	40850	40850	413
582	20230620	111100	1783993600	40800	40800	40850	40800	302
583	20230620	111000	1771661650	40800	40850	40850	40800	16
584	20230620	110900	1771008200	40800	40850	40850	40800	12
585	20230620	110800	1770518300	40850	40850	40850	40800	44
586	20230620	110700	1768721200	40850	40850	40850	40850	9
587	20230620	110600	1768353550	40850	40850	40850	40850	12
588	20230620	110500	1767863350	40800	40800	40850	40800	90
589	20230620	110400	1764191100	40800	40850	40850	40800	126
590	20230620	110300	1759049700	40850	40850	40850	40800	137
591	20230620	110200	1753458800	40850	40850	40900	40800	51
592	20230620	110100	1751376450	40850	40850	40850	40850	23
593	20230620	110000	1750436900	40850	40850	40850	40850	25
594	20230620	105900	1749415650	40900	40850	40900	40800	48
595	20230620	105800	1747454900	40850	40900	40900	40850	8
596	20230620	105700	1747127750	40900	40900	40900	40900	38
597	20230620	105600	1745573550	40900	40900	40900	40900	21
598	20230620	105500	1744714650	40900	40900	40900	40800	114
599	20230620	105400	1740053650	40900	40900	40900	40800	691
600	20230620	105300	1711832850	40850	40850	40900	40850	76
601	20230620	105200	1708728000	40850	40900	40900	40850	3
602	20230620	105100	1708605350	40900	40850	40900	40850	2
603	20230620	105000	1708523600	40850	40850	40850	40850	253
604	20230620	104900	1698188550	40850	40850	40850	40850	91
605	20230620	104800	1694471200	40850	40850	40850	40850	78
606	20230620	104700	1691284900	40850	40850	40900	40850	92
607	20230620	104600	1687526000	40850	40850	40850	40850	90
608	20230620	104500	1683849500	40850	40900	40900	40850	10
609	20230620	104400	1683440750	40850	40850	40850	40850	0
610	20230620	104300	1683440750	40850	40850	40850	40850	31
611	20230620	104200	1682174400	40850	40850	40850	40850	5
612	20230620	104100	1681970150	40850	40900	40900	40850	50
613	20230620	104000	1679927600	40850	40900	40900	40850	34
614	20230620	103900	1678538650	40900	40850	40900	40850	114
615	20230620	103800	1673881200	40800	40900	40900	40800	126
616	20230620	103700	1668730200	40800	40800	40900	40800	260
617	20230620	103600	1658114700	40800	40850	40850	40800	728
618	20230620	103500	1628381450	40900	40850	40900	40850	23
619	20230620	103400	1627441850	40850	40850	40850	40850	0
620	20230620	103300	1627441850	40850	40850	40850	40800	153
621	20230620	103200	1621192200	40800	40850	40850	40800	331
622	20230620	103100	1607673550	40850	40850	40850	40850	11
623	20230620	103000	1607224200	40850	40850	40850	40800	105
624	20230620	102900	1602936600	40850	40850	40850	40800	52
625	20230620	102800	1600812900	40850	40850	40850	40850	141
626	20230620	102700	1595053050	40850	40850	40850	40850	41
627	20230620	102600	1593378200	40800	40850	40850	40800	494
628	20230620	102500	1573200950	40850	40850	40850	40850	3
629	20230620	102400	1573078400	40850	40800	40850	40800	238
630	20230620	102300	1563357050	40800	40850	40850	40800	40
631	20230620	102200	1561723500	40850	40850	40850	40800	25
632	20230620	102100	1560702450	40850	40900	40900	40800	59
633	20230620	102000	1558293650	40900	40850	40900	40800	76
634	20230620	101900	1555189650	40850	40900	40900	40800	1177
635	20230620	101800	1507105750	40900	40900	40900	40900	35
636	20230620	101700	1505674250	40900	40900	40900	40900	44
637	20230620	101600	1503874650	40900	40900	40900	40900	17
638	20230620	101500	1503179350	40900	40900	41050	40900	37
639	20230620	101400	1501665150	40900	40900	40900	40900	22
640	20230620	101300	1500765350	40900	40900	40900	40900	40
641	20230620	101200	1499129350	41050	41050	41050	41050	4
642	20230620	101100	1498965150	41050	41050	41050	40850	79
643	20230620	101000	1495731600	41050	40900	41050	40850	117
644	20230620	100900	1490946750	40900	40850	40900	40800	2224
645	20230620	100800	1400115200	40850	40900	40900	40850	16
646	20230620	100700	1399460900	40900	40900	40900	40900	45
647	20230620	100600	1397620400	40950	40900	40950	40850	122
648	20230620	100500	1392630150	40850	41000	41000	40850	1873
649	20230620	100400	1316006400	41000	41000	41000	41000	140
650	20230620	100300	1310266400	41000	41050	41050	41000	61
651	20230620	100200	1307764900	41050	41000	41050	41000	25
652	20230620	100100	1306738900	41000	41000	41000	41000	19
653	20230620	100000	1305959900	41000	41000	41050	41000	57
654	20230620	095900	1303622850	41000	41000	41000	40950	82
655	20230620	095800	1300260950	40950	40950	40950	40950	24
656	20230620	095700	1299278150	40950	41000	41000	40950	83
657	20230620	095600	1295876000	41000	41000	41000	40950	366
658	20230620	095500	1280886350	41000	41000	41000	41000	32
659	20230620	095400	1279574350	41000	41000	41000	41000	80
660	20230620	095300	1276294350	41050	41000	41050	41000	145
661	20230620	095200	1270349250	40950	41000	41000	40950	29
662	20230620	095100	1269160350	41000	41000	41000	41000	137
663	20230620	095000	1263543350	41000	41000	41000	41000	48
664	20230620	094900	1261575350	41000	41000	41000	41000	27
665	20230620	094800	1260468350	41050	41050	41050	41050	1
666	20230620	094700	1260427300	41000	41050	41050	41000	321
667	20230620	094600	1247251150	41050	41050	41050	41050	3
668	20230620	094500	1247128000	41050	41050	41050	40950	66
669	20230620	094400	1244422450	41050	41050	41050	41050	3
670	20230620	094300	1244299300	40950	40950	40950	40900	207
671	20230620	094200	1235824250	40950	40950	41000	40950	214
672	20230620	094100	1227060250	41000	40950	41000	40950	318
673	20230620	094000	1214035400	40950	40950	40950	40950	8
674	20230620	093900	1213707800	40950	40900	40950	40850	199
675	20230620	093800	1205568850	40900	40900	40900	40850	86
676	20230620	093700	1202053700	40900	40900	40900	40800	318
677	20230620	093600	1189062700	40850	40850	40850	40850	5
678	20230620	093500	1188858450	40800	40850	40850	40800	205
679	20230620	093400	1180484850	40850	40800	40850	40800	93
680	20230620	093300	1176689100	40800	40850	40850	40800	425
681	20230620	093200	1159334650	40850	40850	40900	40800	326
682	20230620	093100	1146016250	40850	40900	40950	40800	1765
683	20230620	093000	1073935000	40950	40900	40950	40900	134
684	20230620	092900	1068450350	40900	40900	40900	40850	100
685	20230620	092800	1064360950	40900	40900	40900	40850	273
686	20230620	092700	1053207350	40850	40900	40950	40850	251
687	20230620	092600	1042951150	40850	40950	40950	40850	1181
688	20230620	092500	994654800	40900	41000	41000	40900	1336
689	20230620	092400	939942700	41050	41000	41050	41000	136
690	20230620	092300	934366400	41000	41050	41050	40950	204
691	20230620	092200	926000250	41050	40950	41050	40950	20
692	20230620	092100	925180650	40950	41000	41000	40950	726
693	20230620	092000	895422050	40950	41100	41100	40950	292
694	20230620	091900	883456950	41000	40950	41150	40900	308
695	20230620	091800	870843650	40950	41150	41150	40900	270
696	20230620	091700	859760300	40900	41200	41200	40900	172
697	20230620	091600	852703100	41250	40900	41300	40900	1266
698	20230620	091500	800834850	40950	41000	41000	40900	101
699	20230620	091400	796698950	40950	41050	41050	40950	136
700	20230620	091300	791127500	40900	40900	40900	40900	14
701	20230620	091200	790554900	41050	40900	41050	40850	596
702	20230620	091100	766099750	41050	40850	41050	40850	539
703	20230620	091000	744081400	40850	40800	41050	40800	116
704	20230620	090900	739345650	40900	41050	41050	40800	4851
705	20230620	090800	540646800	41050	41200	41200	41050	600
706	20230620	090700	515999900	41100	41200	41200	41100	202
707	20230620	090600	507691300	41100	41300	41300	41100	174
708	20230620	090500	500536600	41100	41050	41100	41000	343
709	20230620	090400	486453100	41050	41050	41100	40950	926
710	20230620	090300	448472050	41000	41000	41050	40950	263
711	20230620	090200	437689050	40950	41000	41150	40950	878
712	20230620	090100	401687500	41000	41200	41350	41000	2100
713	20230620	090000	315294600	41200	41400	41500	41200	7623