KissMeData/020000/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191700	1470260500	24000	24000	24000	24000	1738
3	20230613	191600	1470260500	24000	24000	24000	24000	0
4	20230613	191500	1470260500	24000	24000	24000	24000	0
5	20230613	191400	1470260500	24000	24000	24000	24000	0
6	20230613	191300	1470260500	24000	24000	24000	24000	0
7	20230613	191200	1470260500	24000	24000	24000	24000	0
8	20230613	191100	1470260500	24000	24000	24000	24000	0
9	20230613	191000	1470260500	24000	24000	24000	24000	0
10	20230613	190900	1470260500	24000	24000	24000	24000	0
11	20230613	190800	1470260500	24000	24000	24000	24000	0
12	20230613	190700	1470260500	24000	24000	24000	24000	0
13	20230613	190600	1470260500	24000	24000	24000	24000	0
14	20230613	190500	1470260500	24000	24000	24000	24000	0
15	20230613	190400	1470260500	24000	24000	24000	24000	0
16	20230613	190300	1470260500	24000	24000	24000	24000	0
17	20230613	190200	1470260500	24000	24000	24000	24000	0
18	20230613	190100	1470260500	24000	24000	24000	24000	0
19	20230613	190000	1470260500	24000	24000	24000	24000	0
20	20230613	185900	1470260500	24000	24000	24000	24000	0
21	20230613	185800	1470260500	24000	24000	24000	24000	0
22	20230613	185700	1470260500	24000	24000	24000	24000	0
23	20230613	185600	1470260500	24000	24000	24000	24000	0
24	20230613	185500	1470260500	24000	24000	24000	24000	0
25	20230613	185400	1470260500	24000	24000	24000	24000	0
26	20230613	185300	1470260500	24000	24000	24000	24000	0
27	20230613	185200	1470260500	24000	24000	24000	24000	0
28	20230613	185100	1470260500	24000	24000	24000	24000	0
29	20230613	185000	1470260500	24000	24000	24000	24000	0
30	20230613	184900	1470260500	24000	24000	24000	24000	0
31	20230613	184800	1470260500	24000	24000	24000	24000	0
32	20230613	184700	1470260500	24000	24000	24000	24000	1738
33	20230613	184600	1470260500	24000	24000	24000	24000	0
34	20230613	184500	1470260500	24000	24000	24000	24000	0
35	20230613	184400	1470260500	24000	24000	24000	24000	0
36	20230613	184300	1470260500	24000	24000	24000	24000	0
37	20230613	184200	1470260500	24000	24000	24000	24000	0
38	20230613	184100	1470260500	24000	24000	24000	24000	0
39	20230613	184000	1470260500	24000	24000	24000	24000	0
40	20230613	183900	1470260500	24000	24000	24000	24000	0
41	20230613	183800	1470260500	24000	24000	24000	24000	0
42	20230613	183700	1470260500	24000	24000	24000	24000	0
43	20230613	183600	1470260500	24000	24000	24000	24000	0
44	20230613	183500	1470260500	24000	24000	24000	24000	0
45	20230613	183400	1470260500	24000	24000	24000	24000	0
46	20230613	183300	1470260500	24000	24000	24000	24000	0
47	20230613	183200	1470260500	24000	24000	24000	24000	0
48	20230613	183100	1470260500	24000	24000	24000	24000	0
49	20230613	183000	1470260500	24000	24000	24000	24000	0
50	20230613	182900	1470260500	24000	24000	24000	24000	0
51	20230613	182800	1470260500	24000	24000	24000	24000	0
52	20230613	182700	1470260500	24000	24000	24000	24000	0
53	20230613	182600	1470260500	24000	24000	24000	24000	0
54	20230613	182500	1470260500	24000	24000	24000	24000	0
55	20230613	182400	1470260500	24000	24000	24000	24000	0
56	20230613	182300	1470260500	24000	24000	24000	24000	0
57	20230613	182200	1470260500	24000	24000	24000	24000	0
58	20230613	182100	1470260500	24000	24000	24000	24000	0
59	20230613	182000	1470260500	24000	24000	24000	24000	0
60	20230613	181900	1470260500	24000	24000	24000	24000	0
61	20230613	181800	1470260500	24000	24000	24000	24000	0
62	20230613	181700	1470260500	24000	24000	24000	24000	1738
63	20230613	181600	1470260500	24000	24000	24000	24000	0
64	20230613	181500	1470260500	24000	24000	24000	24000	0
65	20230613	181400	1470260500	24000	24000	24000	24000	0
66	20230613	181300	1470260500	24000	24000	24000	24000	0
67	20230613	181200	1470260500	24000	24000	24000	24000	0
68	20230613	181100	1470260500	24000	24000	24000	24000	0
69	20230613	181000	1470260500	24000	24000	24000	24000	0
70	20230613	180900	1470260500	24000	24000	24000	24000	0
71	20230613	180800	1470260500	24000	24000	24000	24000	0
72	20230613	180700	1470260500	24000	24000	24000	24000	0
73	20230613	180600	1470260500	24000	24000	24000	24000	0
74	20230613	180500	1470260500	24000	24000	24000	24000	0
75	20230613	180400	1470260500	24000	24000	24000	24000	0
76	20230613	180300	1470260500	24000	24000	24000	24000	0
77	20230613	180200	1470260500	24000	24000	24000	24000	0
78	20230613	180100	1470260500	24000	24000	24000	24000	0
79	20230613	180000	1470260500	24000	24000	24000	24000	0
80	20230613	175900	1470260500	24000	24000	24000	24000	0
81	20230613	175800	1470260500	24000	24000	24000	24000	0
82	20230613	175700	1470260500	24000	24000	24000	24000	0
83	20230613	175600	1470260500	24000	24000	24000	24000	0
84	20230613	175500	1470260500	24000	24000	24000	24000	0
85	20230613	175400	1470260500	24000	24000	24000	24000	0
86	20230613	175300	1470260500	24000	24000	24000	24000	0
87	20230613	175200	1470260500	24000	24000	24000	24000	0
88	20230613	175100	1470260500	24000	24000	24000	24000	0
89	20230613	175000	1470260500	24000	24000	24000	24000	0
90	20230613	174900	1470260500	24000	24000	24000	24000	0
91	20230613	174800	1470260500	24000	24000	24000	24000	0
92	20230613	174700	1470260500	24000	24000	24000	24000	1738
93	20230613	174600	1470260500	24000	24000	24000	24000	0
94	20230613	174500	1470260500	24000	24000	24000	24000	0
95	20230613	174400	1470260500	24000	24000	24000	24000	0
96	20230613	174300	1470260500	24000	24000	24000	24000	0
97	20230613	174200	1470260500	24000	24000	24000	24000	0
98	20230613	174100	1470260500	24000	24000	24000	24000	0
99	20230613	174000	1470260500	24000	24000	24000	24000	0
100	20230613	173900	1470260500	24000	24000	24000	24000	0
101	20230613	173800	1470260500	24000	24000	24000	24000	0
102	20230613	173700	1470260500	24000	24000	24000	24000	0
103	20230613	173600	1470260500	24000	24000	24000	24000	0
104	20230613	173500	1470260500	24000	24000	24000	24000	0
105	20230613	173400	1470260500	24000	24000	24000	24000	0
106	20230613	173300	1470260500	24000	24000	24000	24000	0
107	20230613	173200	1470260500	24000	24000	24000	24000	0
108	20230613	173100	1470260500	24000	24000	24000	24000	0
109	20230613	173000	1470260500	24000	24000	24000	24000	0
110	20230613	172900	1470260500	24000	24000	24000	24000	0
111	20230613	172800	1470260500	24000	24000	24000	24000	0
112	20230613	172700	1470260500	24000	24000	24000	24000	0
113	20230613	172600	1470260500	24000	24000	24000	24000	0
114	20230613	172500	1470260500	24000	24000	24000	24000	0
115	20230613	172400	1470260500	24000	24000	24000	24000	0
116	20230613	172300	1470260500	24000	24000	24000	24000	0
117	20230613	172200	1470260500	24000	24000	24000	24000	0
118	20230613	172100	1470260500	24000	24000	24000	24000	0
119	20230613	172000	1470260500	24000	24000	24000	24000	0
120	20230613	171900	1470260500	24000	24000	24000	24000	0
121	20230613	171800	1470260500	24000	24000	24000	24000	0
122	20230613	171700	1470260500	24000	24000	24000	24000	1738
123	20230613	171600	1470260500	24000	24000	24000	24000	0
124	20230613	171500	1470260500	24000	24000	24000	24000	0
125	20230613	171400	1470260500	24000	24000	24000	24000	0
126	20230613	171300	1470260500	24000	24000	24000	24000	0
127	20230613	171200	1470260500	24000	24000	24000	24000	0
128	20230613	171100	1470260500	24000	24000	24000	24000	0
129	20230613	171000	1470260500	24000	24000	24000	24000	0
130	20230613	170900	1470260500	24000	24000	24000	24000	0
131	20230613	170800	1470260500	24000	24000	24000	24000	0
132	20230613	170700	1470260500	24000	24000	24000	24000	0
133	20230613	170600	1470260500	24000	24000	24000	24000	0
134	20230613	170500	1470260500	24000	24000	24000	24000	0
135	20230613	170400	1470260500	24000	24000	24000	24000	0
136	20230613	170300	1470260500	24000	24000	24000	24000	0
137	20230613	170200	1470260500	24000	24000	24000	24000	0
138	20230613	170100	1470260500	24000	24000	24000	24000	0
139	20230613	170000	1470260500	24000	24000	24000	24000	0
140	20230613	165900	1470260500	24000	24000	24000	24000	0
141	20230613	165800	1470260500	24000	24000	24000	24000	0
142	20230613	165700	1470260500	24000	24000	24000	24000	0
143	20230613	165600	1470260500	24000	24000	24000	24000	0
144	20230613	165500	1470260500	24000	24000	24000	24000	0
145	20230613	165400	1470260500	24000	24000	24000	24000	0
146	20230613	165300	1470260500	24000	24000	24000	24000	0
147	20230613	165200	1470260500	24000	24000	24000	24000	0
148	20230613	165100	1470260500	24000	24000	24000	24000	0
149	20230613	165000	1470260500	24000	24000	24000	24000	0
150	20230613	164900	1470260500	24000	24000	24000	24000	0
151	20230613	164800	1470260500	24000	24000	24000	24000	0
152	20230613	164700	1470260500	24000	24000	24000	24000	1738
153	20230613	164600	1470260500	24000	24000	24000	24000	0
154	20230613	164500	1470260500	24000	24000	24000	24000	0
155	20230613	164400	1470260500	24000	24000	24000	24000	0
156	20230613	164300	1470260500	24000	24000	24000	24000	0
157	20230613	164200	1470260500	24000	24000	24000	24000	0
158	20230613	164100	1470260500	24000	24000	24000	24000	0
159	20230613	164000	1470260500	24000	24000	24000	24000	0
160	20230613	163900	1470260500	24000	24000	24000	24000	0
161	20230613	163800	1470260500	24000	24000	24000	24000	0
162	20230613	163700	1470260500	24000	24000	24000	24000	0
163	20230613	163600	1470260500	24000	24000	24000	24000	0
164	20230613	163500	1470260500	24000	24000	24000	24000	0
165	20230613	163400	1470260500	24000	24000	24000	24000	0
166	20230613	163300	1470260500	24000	24000	24000	24000	0
167	20230613	163200	1470260500	24000	24000	24000	24000	0
168	20230613	163100	1470260500	24000	24000	24000	24000	0
169	20230613	163000	1470260500	24000	24000	24000	24000	0
170	20230613	162900	1470260500	24000	24000	24000	24000	0
171	20230613	162800	1470260500	24000	24000	24000	24000	0
172	20230613	162700	1470260500	24000	24000	24000	24000	0
173	20230613	162600	1470260500	24000	24000	24000	24000	0
174	20230613	162500	1470260500	24000	24000	24000	24000	0
175	20230613	162400	1470260500	24000	24000	24000	24000	0
176	20230613	162300	1470260500	24000	24000	24000	24000	0
177	20230613	162200	1470260500	24000	24000	24000	24000	0
178	20230613	162100	1470260500	24000	24000	24000	24000	0
179	20230613	162000	1470260500	24000	24000	24000	24000	0
180	20230613	161900	1470260500	24000	24000	24000	24000	0
181	20230613	161800	1470260500	24000	24000	24000	24000	0
182	20230613	161700	1470260500	24000	24000	24000	24000	1738
183	20230613	161600	1470260500	24000	24000	24000	24000	0
184	20230613	161500	1470260500	24000	24000	24000	24000	0
185	20230613	161400	1470260500	24000	24000	24000	24000	0
186	20230613	161300	1470260500	24000	24000	24000	24000	0
187	20230613	161200	1470260500	24000	24000	24000	24000	0
188	20230613	161100	1470260500	24000	24000	24000	24000	0
189	20230613	161000	1470260500	24000	24000	24000	24000	0
190	20230613	160900	1470260500	24000	24000	24000	24000	0
191	20230613	160800	1470260500	24000	24000	24000	24000	0
192	20230613	160700	1470260500	24000	24000	24000	24000	0
193	20230613	160600	1470260500	24000	24000	24000	24000	0
194	20230613	160500	1470260500	24000	24000	24000	24000	0
195	20230613	160400	1470260500	24000	24000	24000	24000	0
196	20230613	160300	1470260500	24000	24000	24000	24000	0
197	20230613	160200	1470260500	24000	24000	24000	24000	0
198	20230613	160100	1470260500	24000	24000	24000	24000	0
199	20230613	160000	1470260500	24000	24000	24000	24000	0
200	20230613	155900	1470260500	24000	24000	24000	24000	0
201	20230613	155800	1470260500	24000	24000	24000	24000	0
202	20230613	155700	1470260500	24000	24000	24000	24000	0
203	20230613	155600	1470260500	24000	24000	24000	24000	0
204	20230613	155500	1470260500	24000	24000	24000	24000	0
205	20230613	155400	1470260500	24000	24000	24000	24000	0
206	20230613	155300	1470260500	24000	24000	24000	24000	0
207	20230613	155200	1470260500	24000	24000	24000	24000	0
208	20230613	155100	1470260500	24000	24000	24000	24000	0
209	20230613	155000	1470260500	24000	24000	24000	24000	0
210	20230613	154900	1470260500	24000	24000	24000	24000	0
211	20230613	154800	1470260500	24000	24000	24000	24000	0
212	20230613	154700	1470260500	24000	24000	24000	24000	1738
213	20230613	154600	1470260500	24000	24000	24000	24000	0
214	20230613	154500	1470260500	24000	24000	24000	24000	0
215	20230613	154400	1470260500	24000	24000	24000	24000	0
216	20230613	154300	1470260500	24000	24000	24000	24000	0
217	20230613	154200	1470260500	24000	24000	24000	24000	0
218	20230613	154100	1470260500	24000	24000	24000	24000	0
219	20230613	154000	1470260500	24000	24000	24000	24000	0
220	20230613	153900	1470260500	24000	24000	24000	24000	0
221	20230613	153800	1470260500	24000	24000	24000	24000	0
222	20230613	153700	1470260500	24000	24000	24000	24000	0
223	20230613	153600	1470260500	24000	24000	24000	24000	0
224	20230613	153500	1470260500	24000	24000	24000	24000	0
225	20230613	153400	1470260500	24000	24000	24000	24000	0
226	20230613	153300	1470260500	24000	24000	24000	24000	0
227	20230613	153200	1470260500	24000	24000	24000	24000	0
228	20230613	153100	1470260500	24000	24000	24000	24000	0
229	20230613	153000	1470260500	24000	24000	24000	24000	1738
230	20230613	152900	1428548500	24000	24000	24000	24000	0
231	20230613	152800	1428548500	24000	24000	24000	24000	0
232	20230613	152700	1428548500	24000	24000	24000	24000	0
233	20230613	152600	1428548500	24000	24000	24000	24000	0
234	20230613	152500	1428548500	24000	24000	24000	24000	0
235	20230613	152400	1428548500	24000	24000	24000	24000	0
236	20230613	152300	1428548500	24000	24000	24000	24000	0
237	20230613	152200	1428548500	24000	24000	24000	24000	0
238	20230613	152100	1428548500	24000	24000	24000	24000	0
239	20230613	152000	1428548500	24000	24000	24000	24000	0
240	20230613	151900	1428548500	24000	23900	24000	23900	156
241	20230613	151800	1424812300	23950	23900	23950	23850	84
242	20230613	151700	1422802750	23900	23850	23900	23800	118
243	20230613	151600	1419986550	23900	23900	23950	23850	161
244	20230613	151500	1416137650	23900	23700	23900	23700	253
245	20230613	151400	1410120600	23750	23800	23850	23750	352
246	20230613	151300	1401740850	23800	23750	23800	23700	443
247	20230613	151200	1391235700	23750	23700	23800	23650	643
248	20230613	151100	1375993550	23700	23700	23750	23650	584
249	20230613	151000	1362157350	23700	23700	23750	23650	803
250	20230613	150900	1343130600	23750	23800	23800	23700	551
251	20230613	150800	1330051950	23750	23700	23800	23650	839
252	20230613	150700	1310139800	23700	23800	23800	23700	487
253	20230613	150600	1298586650	23800	23750	23800	23700	969
254	20230613	150500	1275603500	23750	23750	23800	23700	1960
255	20230613	150400	1229133850	23700	23750	23750	23650	660
256	20230613	150300	1213487450	23700	23750	23750	23700	634
257	20230613	150200	1198443500	23750	23800	23800	23700	704
258	20230613	150100	1181733450	23750	23800	23800	23750	577
259	20230613	150000	1168024900	23800	23650	23800	23650	839
260	20230613	145900	1148128600	23650	23700	23750	23650	890
261	20230613	145800	1127043050	23700	23750	23750	23700	861
262	20230613	145700	1106625300	23750	23750	23800	23750	738
263	20230613	145600	1089095750	23800	23800	23850	23750	742
264	20230613	145500	1071442250	23800	23850	23850	23800	597
265	20230613	145400	1057227900	23850	23850	23850	23800	1190
266	20230613	145300	1028877100	23800	23850	23850	23800	876
267	20230613	145200	1008003250	23800	23850	23900	23800	1252
268	20230613	145100	978156950	23850	23850	23900	23850	990
269	20230613	145000	954521000	23850	23900	23950	23850	925
270	20230613	144900	932442750	23900	23900	23950	23900	93
271	20230613	144800	930218000	23900	23900	23950	23900	102
272	20230613	144700	927777800	23950	23900	23950	23900	121
273	20230613	144600	924881750	23900	23900	23950	23900	85
274	20230613	144500	922848200	23900	23900	23950	23900	762
275	20230613	144400	904601850	23900	23900	23950	23900	98
276	20230613	144300	902257550	23950	23900	23950	23900	146
277	20230613	144200	898764000	23900	23900	23950	23900	116
278	20230613	144100	895989250	23900	23900	23950	23900	149
279	20230613	144000	892426050	23900	23900	23900	23900	38
280	20230613	143900	891517850	23950	23900	23950	23900	76
281	20230613	143800	889701400	23900	23900	23900	23900	84
282	20230613	143700	887693800	23900	23900	23900	23900	70
283	20230613	143600	886020800	23900	23900	23900	23900	57
284	20230613	143500	884658500	23900	23900	23900	23900	58
285	20230613	143400	883272300	23900	23900	23900	23900	42
286	20230613	143300	882268500	23900	23900	23900	23900	864
287	20230613	143200	861618900	23950	23900	23950	23900	108
288	20230613	143100	859037650	23900	23900	23950	23900	161
289	20230613	143000	855184700	23900	23900	23900	23900	124
290	20230613	142900	852221100	23900	23900	23900	23900	59
291	20230613	142800	850811000	23900	23900	23900	23900	98
292	20230613	142700	848468800	23900	23900	23950	23900	238
293	20230613	142600	842779850	23900	23900	23900	23900	76
294	20230613	142500	840963450	23950	23900	23950	23900	93
295	20230613	142400	838738900	23900	23900	23900	23900	80
296	20230613	142300	836826900	23900	23900	23950	23900	105
297	20230613	142200	834317350	23900	23900	23900	23900	63
298	20230613	142100	832811650	23900	23900	23900	23900	56
299	20230613	142000	831473250	23900	23900	23950	23900	90
300	20230613	141900	829321250	23900	23900	23900	23900	46
301	20230613	141800	828221850	23900	23900	23950	23900	109
302	20230613	141700	825616500	23900	23900	23950	23900	64
303	20230613	141600	824086850	23900	23900	23950	23900	96
304	20230613	141500	821792150	23950	23900	23950	23900	116
305	20230613	141400	819017200	23900	23900	23950	23900	209
306	20230613	141300	814014300	23900	23900	23900	23900	53
307	20230613	141200	812747600	23900	23950	23950	23900	955
308	20230613	141100	789906650	23950	23950	23950	23950	55
309	20230613	141000	788589400	23950	23950	23950	23950	302
310	20230613	140900	781356500	23950	23950	23950	23950	181
311	20230613	140800	777021550	23950	23950	24000	23950	444
312	20230613	140700	766387550	23950	23950	23950	23950	142
313	20230613	140600	762986650	23950	24050	24050	23950	6692
314	20230613	140500	602337800	24050	24050	24050	24050	61
315	20230613	140400	600870750	24050	24050	24050	24050	85
316	20230613	140300	598826500	24050	24050	24050	24050	40
317	20230613	140200	597864500	24050	24050	24050	24050	71
318	20230613	140100	596156950	24050	24050	24050	24050	61
319	20230613	140000	594689900	24050	24050	24050	24050	62
320	20230613	135900	593198800	24050	24050	24050	24050	76
321	20230613	135800	591371000	24050	24050	24050	24050	78
322	20230613	135700	589495100	24050	24050	24050	24050	45
323	20230613	135600	588412850	24050	24050	24050	24050	64
324	20230613	135500	586873650	24050	24050	24100	24050	61
325	20230613	135400	585405800	24050	24050	24050	24050	52
326	20230613	135300	584155200	24050	24050	24050	24050	59
327	20230613	135200	582736250	24050	24050	24050	24050	40
328	20230613	135100	581774250	24050	24050	24100	24050	86
329	20230613	135000	579705100	24050	24050	24050	24050	52
330	20230613	134900	578454500	24050	24050	24050	24050	45
331	20230613	134800	577372250	24050	24050	24100	24050	79
332	20230613	134700	575471500	24050	24050	24050	24050	22
333	20230613	134600	574942400	24050	24050	24050	24050	60
334	20230613	134500	573499400	24050	24050	24100	24050	62
335	20230613	134400	572007500	24050	24050	24050	24050	47
336	20230613	134300	570877150	24100	24050	24100	24050	60
337	20230613	134200	569433900	24100	24050	24100	24050	588
338	20230613	134100	555263950	24050	24050	24100	24050	51
339	20230613	134000	554037050	24050	24050	24100	24050	87
340	20230613	133900	551943900	24050	24050	24050	24050	36
341	20230613	133800	551078100	24050	24050	24050	24050	30
342	20230613	133700	550356600	24050	24050	24050	24050	39
343	20230613	133600	549418650	24050	24050	24050	24050	19
344	20230613	133500	548961700	24050	24050	24050	24050	29
345	20230613	133400	548264250	24050	24050	24050	24050	25
346	20230613	133300	547663000	24100	24050	24100	24050	10
347	20230613	133200	547422450	24050	24050	24050	24050	32
348	20230613	133100	546652850	24050	24050	24100	24050	57
349	20230613	133000	545279900	24050	24050	24100	24050	63
350	20230613	132900	543764450	24050	24050	24100	24050	66
351	20230613	132800	542175500	24050	24100	24100	24050	1007
352	20230613	132700	517906850	24100	24100	24100	24100	31
353	20230613	132600	517159750	24100	24100	24100	24100	15
354	20230613	132500	516798250	24100	24100	24100	24100	13
355	20230613	132400	516484950	24100	24100	24150	24100	32
356	20230613	132300	515713700	24100	24100	24100	24100	12
357	20230613	132200	515424500	24100	24100	24100	24100	8
358	20230613	132100	515231700	24100	24100	24100	24100	49
359	20230613	132000	514050800	24100	24100	24100	24100	11
360	20230613	131900	513785700	24100	24100	24100	24100	72
361	20230613	131800	512050500	24100	24100	24100	24100	24
362	20230613	131700	511472100	24100	24100	24100	24100	7
363	20230613	131600	511303400	24100	24150	24150	24100	45
364	20230613	131500	510217850	24100	24100	24100	24100	15
365	20230613	131400	509856350	24150	24100	24150	24100	266
366	20230613	131300	503433100	24100	24100	24100	24100	33
367	20230613	131200	502637800	24100	24100	24100	24100	36
368	20230613	131100	501770200	24100	24100	24100	24100	6
369	20230613	131000	501625600	24100	24100	24100	24100	37
370	20230613	130900	500733900	24100	24100	24100	24100	5
371	20230613	130800	500613400	24100	24100	24100	24100	26
372	20230613	130700	499986800	24100	24100	24100	24100	21
373	20230613	130600	499480700	24100	24100	24100	24100	16
374	20230613	130500	499095100	24100	24100	24100	24100	30
375	20230613	130400	498372100	24100	24100	24100	24100	8
376	20230613	130300	498179300	24100	24100	24150	24100	10
377	20230613	130200	497938150	24100	24100	24100	24100	38
378	20230613	130100	497022350	24100	24100	24100	24100	7
379	20230613	130000	496853650	24100	24100	24100	24100	47
380	20230613	125900	495720950	24100	24100	24100	24100	21
381	20230613	125800	495214850	24100	24100	24100	24100	2
382	20230613	125700	495166650	24100	24100	24100	24100	40
383	20230613	125600	494202650	24100	24100	24100	24100	8
384	20230613	125500	494009850	24100	24100	24100	24100	7
385	20230613	125400	493841150	24100	24100	24100	24100	30
386	20230613	125300	493118150	24100	24150	24150	24100	34
387	20230613	125200	492297700	24100	24100	24100	24100	21
388	20230613	125100	491791600	24100	24100	24100	24100	20
389	20230613	125000	491309600	24100	24100	24100	24100	10
390	20230613	124900	491068600	24150	24150	24200	24100	177
391	20230613	124800	486794100	24150	24150	24150	24150	7
392	20230613	124700	486625050	24150	24150	24150	24150	3
393	20230613	124600	486552600	24150	24150	24150	24150	41
394	20230613	124500	485562450	24150	24150	24150	24150	31
395	20230613	124400	484813800	24200	24100	24250	24100	1515
396	20230613	124300	448145550	24150	24100	24150	24100	15
397	20230613	124200	447784000	24100	24150	24150	24100	10
398	20230613	124100	447542950	24100	24100	24150	24100	74
399	20230613	124000	445757500	24100	24100	24150	24100	28
400	20230613	123900	445082550	24150	24100	24150	24100	10
401	20230613	123800	444841300	24100	24100	24100	24100	34
402	20230613	123700	444021900	24150	24100	24150	24100	54
403	20230613	123600	442718000	24100	24100	24100	24100	11
404	20230613	123500	442452900	24100	24100	24100	24100	88
405	20230613	123400	440332100	24100	24100	24100	24100	11
406	20230613	123300	440067000	24100	24150	24150	24100	164
407	20230613	123200	436106600	24150	24150	24150	24150	257
408	20230613	123100	429900050	24150	24150	24150	24150	7
409	20230613	123000	429731000	24150	24150	24150	24150	31
410	20230613	122900	428982350	24150	24150	24150	24150	50
411	20230613	122800	427774850	24150	24150	24150	24150	55
412	20230613	122700	426446600	24150	24150	24150	24150	51
413	20230613	122600	425214950	24150	24150	24150	24150	3
414	20230613	122500	425142500	24200	24200	24200	24200	319
415	20230613	122400	417422700	24250	24150	24250	24150	211
416	20230613	122300	412308250	24150	24200	24200	24150	306
417	20230613	122200	404903300	24200	24150	24200	24150	78
418	20230613	122100	403017500	24150	24150	24200	24150	29
419	20230613	122000	402316100	24150	24150	24200	24100	111
420	20230613	121900	399635550	24100	24100	24150	24100	56
421	20230613	121800	398284900	24100	24150	24150	24100	28
422	20230613	121700	397609050	24100	24100	24100	24100	23
423	20230613	121600	397054750	24100	24100	24100	24100	23
424	20230613	121500	396500450	24100	24100	24150	24100	25
425	20230613	121400	395896900	24100	24100	24150	24100	40
426	20230613	121300	394932650	24100	24100	24100	24100	5
427	20230613	121200	394812150	24100	24100	24100	24100	10
428	20230613	121100	394571150	24100	24100	24100	24100	71
429	20230613	121000	392860050	24100	24150	24150	24100	129
430	20230613	120900	389745000	24150	24100	24150	24100	219
431	20230613	120800	384456350	24100	24100	24100	24100	37
432	20230613	120700	383564650	24100	24100	24100	24100	18
433	20230613	120600	383130850	24100	24050	24100	24050	46
434	20230613	120500	382022400	24100	24050	24100	24050	142
435	20230613	120400	378600450	24100	24100	24100	24050	90
436	20230613	120300	376431700	24050	24050	24050	24050	33
437	20230613	120200	375638050	24050	24050	24050	24050	12
438	20230613	120100	375349450	24050	24100	24100	24050	527
439	20230613	120000	362648950	24100	24100	24100	24100	29
440	20230613	115900	361950050	24100	24100	24100	24100	514
441	20230613	115800	349562650	24100	24100	24100	24100	19
442	20230613	115700	349104750	24100	24100	24100	24100	20
443	20230613	115600	348622750	24100	24100	24100	24100	21
444	20230613	115500	348116650	24100	24100	24150	24100	65
445	20230613	115400	346550100	24100	24100	24100	24100	5
446	20230613	115300	346429600	24100	24100	24100	24100	407
447	20230613	115200	336620900	24100	24100	24100	24100	36
448	20230613	115100	335753300	24100	24150	24150	24100	27
449	20230613	115000	335101600	24100	24100	24100	24100	19
450	20230613	114900	334643700	24100	24150	24150	24100	43
451	20230613	114800	333606000	24150	24150	24150	24100	36
452	20230613	114700	332736700	24100	24150	24150	24100	176
453	20230613	114600	328488600	24150	24150	24200	24150	10
454	20230613	114500	328247050	24150	24100	24150	24100	36
455	20230613	114400	327378000	24100	24100	24150	24100	62
456	20230613	114300	325882250	24100	24150	24150	24100	21
457	20230613	114200	325375150	24100	24100	24100	24100	37
458	20230613	114100	324483450	24100	24100	24100	24100	17
459	20230613	114000	324073750	24100	24100	24150	24100	28
460	20230613	113900	323397900	24100	24100	24150	24100	34
461	20230613	113800	322578250	24100	24150	24150	24100	34
462	20230613	113700	321757800	24150	24100	24150	24100	44
463	20230613	113600	320695550	24150	24100	24150	24100	152
464	20230613	113500	317027100	24100	24100	24100	24100	4
465	20230613	113400	316930700	24100	24150	24150	24100	566
466	20230613	113300	303262050	24150	24150	24150	24150	32
467	20230613	113200	302489250	24150	24150	24150	24150	8
468	20230613	113100	302296050	24150	24150	24200	24150	59
469	20230613	113000	300869700	24150	24150	24150	24150	13
470	20230613	112900	300555750	24150	24150	24150	24150	9
471	20230613	112800	300338400	24150	24150	24150	24150	32
472	20230613	112700	299565600	24150	24150	24150	24150	12
473	20230613	112600	299275800	24150	24200	24250	24150	527
474	20230613	112500	286546450	24200	24150	24200	24150	109
475	20230613	112400	283910550	24150	24200	24200	24150	17
476	20230613	112300	283499900	24150	24150	24200	24150	31
477	20230613	112200	282751100	24150	24100	24200	24100	461
478	20230613	112100	271612600	24100	24150	24150	24100	40
479	20230613	112000	270647000	24100	24150	24150	24100	42
480	20230613	111900	269633800	24150	24150	24150	24100	169
481	20230613	111800	265552900	24150	24100	24150	24100	27
482	20230613	111700	264901000	24100	24100	24150	24100	42
483	20230613	111600	263887950	24100	24150	24150	24100	49
484	20230613	111500	262704850	24100	24100	24150	24100	29
485	20230613	111400	262005750	24100	24100	24150	24100	41
486	20230613	111300	261016650	24150	24100	24150	24100	13
487	20230613	111200	260702950	24100	24100	24100	24100	38
488	20230613	111100	259787150	24150	24100	24150	24100	214
489	20230613	111000	254619250	24150	24100	24150	24100	66
490	20230613	110900	253025650	24150	24100	24150	24100	71
491	20230613	110800	251312500	24100	24100	24100	24100	38
492	20230613	110700	250396700	24100	24100	24100	24100	7
493	20230613	110600	250228000	24100	24100	24100	24100	34
494	20230613	110500	249408600	24100	24100	24100	24100	4
495	20230613	110400	249312200	24100	24100	24150	24100	82
496	20230613	110300	247333900	24100	24100	24100	24100	1
497	20230613	110200	247309800	24100	24100	24150	24100	34
498	20230613	110100	246490050	24150	24100	24150	24100	69
499	20230613	110000	244825450	24100	24150	24150	24100	14
500	20230613	105900	244487550	24100	24150	24150	24100	162
501	20230613	105800	240575350	24150	24150	24150	24150	34
502	20230613	105700	239754250	24150	24150	24150	24150	9
503	20230613	105600	239536900	24150	24150	24150	24150	30
504	20230613	105500	238812400	24150	24200	24250	24150	10
505	20230613	105400	238570250	24200	24100	24250	24100	1813
506	20230613	105300	194763750	24150	24100	24150	24100	28
507	20230613	105200	194088600	24150	24100	24150	24100	19
508	20230613	105100	193630000	24100	24100	24150	24100	24
509	20230613	105000	193051200	24100	24100	24150	24100	27
510	20230613	104900	192400100	24150	24100	24150	24100	23
511	20230613	104800	191844900	24100	24100	24150	24100	26
512	20230613	104700	191217950	24100	24100	24150	24100	40
513	20230613	104600	190253100	24100	24100	24150	24100	12
514	20230613	104500	189963400	24100	24100	24150	24100	44
515	20230613	104400	188902550	24100	24100	24150	24100	395
516	20230613	104300	179381550	24100	24100	24150	24100	13
517	20230613	104200	179067950	24100	24100	24100	24100	32
518	20230613	104100	178296750	24100	24150	24150	24100	449
519	20230613	104000	167456100	24150	24150	24150	24150	22
520	20230613	103900	166924800	24150	24150	24150	24150	12
521	20230613	103800	166635000	24150	24150	24200	24150	17
522	20230613	103700	166224400	24150	24150	24150	24150	32
523	20230613	103600	165451600	24150	24150	24150	24150	10
524	20230613	103500	165210100	24150	24150	24200	24150	28
525	20230613	103400	164532700	24150	24150	24150	24150	37
526	20230613	103300	163639150	24150	24150	24150	24150	44
527	20230613	103200	162576550	24150	24200	24200	24150	20
528	20230613	103100	162092950	24200	24200	24200	24200	385
529	20230613	103000	152775950	24200	24200	24200	24200	35
530	20230613	102900	151928950	24200	24200	24200	24200	63
531	20230613	102800	150404350	24200	24200	24200	24200	6
532	20230613	102700	150259150	24200	24200	24200	24200	12
533	20230613	102600	149968750	24200	24200	24200	24200	43
534	20230613	102500	148928150	24200	24200	24200	24200	10
535	20230613	102400	148686150	24200	24200	24200	24200	5
536	20230613	102300	148565150	24200	24200	24200	24200	35
537	20230613	102200	147718150	24200	24200	24200	24200	3
538	20230613	102100	147645550	24200	24200	24200	24200	34
539	20230613	102000	146822750	24200	24200	24200	24200	38
540	20230613	101900	145903150	24200	24200	24200	24200	7
541	20230613	101800	145733750	24250	24250	24250	24200	22
542	20230613	101700	145201200	24200	24150	24200	24150	32
543	20230613	101600	144427100	24150	24200	24200	24150	9
544	20230613	101500	144209450	24150	24200	24200	24150	32
545	20230613	101400	143436400	24150	24150	24200	24150	7
546	20230613	101300	143267100	24150	24250	24250	24150	28
547	20230613	101200	142589400	24250	24300	24300	24250	68
548	20230613	101100	140938700	24250	24250	24300	24200	107
549	20230613	101000	138341800	24200	24150	24200	24150	37
550	20230613	100900	137447950	24200	24200	24200	24200	119
551	20230613	100800	134568150	24200	24200	24200	24200	5
552	20230613	100700	134447150	24200	24200	24200	24200	37
553	20230613	100600	133551750	24150	24150	24150	24150	50
554	20230613	100500	132344250	24150	24150	24150	24150	2
555	20230613	100400	132295950	24150	24200	24200	24150	160
556	20230613	100300	128424750	24200	24200	24200	24200	111
557	20230613	100200	125738550	24200	24200	24200	24200	33
558	20230613	100100	124939950	24200	24250	24250	24200	42
559	20230613	100000	123921900	24250	24200	24250	24200	39
560	20230613	095900	122976350	24200	24200	24200	24200	33
561	20230613	095800	122177750	24250	24250	24250	24250	117
562	20230613	095700	119340500	24200	24350	24350	24200	1058
563	20230613	095600	93679500	24300	24300	24300	24300	61
564	20230613	095500	92197200	24300	24350	24350	24300	251
565	20230613	095400	86086400	24350	24350	24350	24350	0
566	20230613	095300	86086400	24350	24350	24350	24350	18
567	20230613	095200	85648100	24350	24350	24350	24350	2
568	20230613	095100	85599400	24350	24350	24350	24350	249
569	20230613	095000	79536250	24400	24400	24400	24400	6
570	20230613	094900	79389850	24400	24400	24400	24350	35
571	20230613	094800	78536000	24350	24350	24400	24350	13
572	20230613	094700	78219100	24400	24350	24400	24350	11
573	20230613	094600	77950950	24350	24350	24350	24350	26
574	20230613	094500	77317850	24400	24350	24400	24350	9
575	20230613	094400	77098450	24350	24350	24350	24350	4
576	20230613	094300	77001050	24350	24350	24350	24350	3
577	20230613	094200	76928000	24350	24350	24350	24350	4
578	20230613	094100	76830600	24350	24350	24350	24350	3
579	20230613	094000	76757550	24350	24350	24350	24350	4
580	20230613	093900	76660150	24350	24400	24400	24300	119
581	20230613	093800	73761950	24350	24350	24350	24350	18
582	20230613	093700	73323650	24350	24350	24350	24350	10
583	20230613	093600	73080150	24350	24450	24450	24350	244
584	20230613	093500	67128500	24450	24350	24450	24350	104
585	20230613	093400	64591050	24350	24400	24400	24350	11
586	20230613	093300	64322750	24400	24350	24400	24350	111
587	20230613	093200	61619750	24350	24350	24350	24350	46
588	20230613	093100	60499650	24300	24300	24300	24300	125
589	20230613	093000	57462150	24350	24350	24350	24350	11
590	20230613	092900	57194300	24300	24300	24300	24300	5
591	20230613	092800	57072800	24300	24300	24300	24300	236
592	20230613	092700	51338000	24300	24350	24350	24300	69
593	20230613	092600	49658200	24350	24350	24350	24350	0
594	20230613	092500	49658200	24350	24350	24350	24350	6
595	20230613	092400	49512100	24350	24350	24350	24350	23
596	20230613	092300	48952050	24350	24400	24400	24350	141
597	20230613	092200	45511800	24400	24400	24400	24400	262
598	20230613	092100	39119000	24400	24400	24450	24400	26
599	20230613	092000	38484550	24400	24400	24400	24400	58
600	20230613	091900	37069350	24450	24450	24450	24450	4
601	20230613	091800	36971550	24400	24400	24400	24400	1
602	20230613	091700	36947150	24450	24450	24450	24450	0
603	20230613	091600	36947150	24450	24400	24450	24400	473
604	20230613	091500	25403850	24350	24350	24350	24350	0
605	20230613	091400	25403850	24350	24350	24350	24350	1
606	20230613	091300	25379500	24350	24350	24350	24350	6
607	20230613	091200	25233400	24350	24350	24350	24350	106
608	20230613	091100	22652300	24350	24350	24400	24350	277
609	20230613	091000	15907100	24350	24350	24350	24350	0
610	20230613	090900	15907100	24350	24350	24350	24350	49
611	20230613	090800	14713950	24400	24400	24400	24400	12
612	20230613	090700	14421150	24400	24400	24400	24400	21
613	20230613	090600	13908750	24350	24350	24350	24350	0
614	20230613	090500	13908750	24350	24350	24350	24350	154
615	20230613	090400	10158850	24350	24300	24350	24300	103
616	20230613	090300	7651950	24250	24300	24300	24250	138
617	20230613	090200	4301050	24300	24300	24300	24300	78
618	20230613	090100	2405650	24250	24300	24300	24250	22
619	20230613	090000	1871100	24300	24300	24300	24300	77