KissMeData/020000/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204300	758467800	24000	24000	24000	24000	1126
3	20230619	204200	758467800	24000	24000	24000	24000	0
4	20230619	204100	758467800	24000	24000	24000	24000	0
5	20230619	204000	758467800	24000	24000	24000	24000	0
6	20230619	203900	758467800	24000	24000	24000	24000	0
7	20230619	203800	758467800	24000	24000	24000	24000	0
8	20230619	203700	758467800	24000	24000	24000	24000	0
9	20230619	203600	758467800	24000	24000	24000	24000	0
10	20230619	203500	758467800	24000	24000	24000	24000	0
11	20230619	203400	758467800	24000	24000	24000	24000	0
12	20230619	203300	758467800	24000	24000	24000	24000	0
13	20230619	203200	758467800	24000	24000	24000	24000	0
14	20230619	203100	758467800	24000	24000	24000	24000	0
15	20230619	203000	758467800	24000	24000	24000	24000	0
16	20230619	202900	758467800	24000	24000	24000	24000	0
17	20230619	202800	758467800	24000	24000	24000	24000	0
18	20230619	202700	758467800	24000	24000	24000	24000	0
19	20230619	202600	758467800	24000	24000	24000	24000	0
20	20230619	202500	758467800	24000	24000	24000	24000	0
21	20230619	202400	758467800	24000	24000	24000	24000	0
22	20230619	202300	758467800	24000	24000	24000	24000	0
23	20230619	202200	758467800	24000	24000	24000	24000	0
24	20230619	202100	758467800	24000	24000	24000	24000	0
25	20230619	202000	758467800	24000	24000	24000	24000	0
26	20230619	201900	758467800	24000	24000	24000	24000	0
27	20230619	201800	758467800	24000	24000	24000	24000	0
28	20230619	201700	758467800	24000	24000	24000	24000	0
29	20230619	201600	758467800	24000	24000	24000	24000	0
30	20230619	201500	758467800	24000	24000	24000	24000	0
31	20230619	201400	758467800	24000	24000	24000	24000	0
32	20230619	201300	758467800	24000	24000	24000	24000	1126
33	20230619	201200	758467800	24000	24000	24000	24000	0
34	20230619	201100	758467800	24000	24000	24000	24000	0
35	20230619	201000	758467800	24000	24000	24000	24000	0
36	20230619	200900	758467800	24000	24000	24000	24000	0
37	20230619	200800	758467800	24000	24000	24000	24000	0
38	20230619	200700	758467800	24000	24000	24000	24000	0
39	20230619	200600	758467800	24000	24000	24000	24000	0
40	20230619	200500	758467800	24000	24000	24000	24000	0
41	20230619	200400	758467800	24000	24000	24000	24000	0
42	20230619	200300	758467800	24000	24000	24000	24000	0
43	20230619	200200	758467800	24000	24000	24000	24000	0
44	20230619	200100	758467800	24000	24000	24000	24000	0
45	20230619	200000	758467800	24000	24000	24000	24000	0
46	20230619	195900	758467800	24000	24000	24000	24000	0
47	20230619	195800	758467800	24000	24000	24000	24000	0
48	20230619	195700	758467800	24000	24000	24000	24000	0
49	20230619	195600	758467800	24000	24000	24000	24000	0
50	20230619	195500	758467800	24000	24000	24000	24000	0
51	20230619	195400	758467800	24000	24000	24000	24000	0
52	20230619	195300	758467800	24000	24000	24000	24000	0
53	20230619	195200	758467800	24000	24000	24000	24000	0
54	20230619	195100	758467800	24000	24000	24000	24000	0
55	20230619	195000	758467800	24000	24000	24000	24000	0
56	20230619	194900	758467800	24000	24000	24000	24000	0
57	20230619	194800	758467800	24000	24000	24000	24000	0
58	20230619	194700	758467800	24000	24000	24000	24000	0
59	20230619	194600	758467800	24000	24000	24000	24000	0
60	20230619	194500	758467800	24000	24000	24000	24000	0
61	20230619	194400	758467800	24000	24000	24000	24000	0
62	20230619	194300	758467800	24000	24000	24000	24000	1126
63	20230619	194200	758467800	24000	24000	24000	24000	0
64	20230619	194100	758467800	24000	24000	24000	24000	0
65	20230619	194000	758467800	24000	24000	24000	24000	0
66	20230619	193900	758467800	24000	24000	24000	24000	0
67	20230619	193800	758467800	24000	24000	24000	24000	0
68	20230619	193700	758467800	24000	24000	24000	24000	0
69	20230619	193600	758467800	24000	24000	24000	24000	0
70	20230619	193500	758467800	24000	24000	24000	24000	0
71	20230619	193400	758467800	24000	24000	24000	24000	0
72	20230619	193300	758467800	24000	24000	24000	24000	0
73	20230619	193200	758467800	24000	24000	24000	24000	0
74	20230619	193100	758467800	24000	24000	24000	24000	0
75	20230619	193000	758467800	24000	24000	24000	24000	0
76	20230619	192900	758467800	24000	24000	24000	24000	0
77	20230619	192800	758467800	24000	24000	24000	24000	0
78	20230619	192700	758467800	24000	24000	24000	24000	0
79	20230619	192600	758467800	24000	24000	24000	24000	0
80	20230619	192500	758467800	24000	24000	24000	24000	0
81	20230619	192400	758467800	24000	24000	24000	24000	0
82	20230619	192300	758467800	24000	24000	24000	24000	0
83	20230619	192200	758467800	24000	24000	24000	24000	0
84	20230619	192100	758467800	24000	24000	24000	24000	0
85	20230619	192000	758467800	24000	24000	24000	24000	0
86	20230619	191900	758467800	24000	24000	24000	24000	0
87	20230619	191800	758467800	24000	24000	24000	24000	0
88	20230619	191700	758467800	24000	24000	24000	24000	0
89	20230619	191600	758467800	24000	24000	24000	24000	0
90	20230619	191500	758467800	24000	24000	24000	24000	0
91	20230619	191400	758467800	24000	24000	24000	24000	0
92	20230619	191300	758467800	24000	24000	24000	24000	1126
93	20230619	191200	758467800	24000	24000	24000	24000	0
94	20230619	191100	758467800	24000	24000	24000	24000	0
95	20230619	191000	758467800	24000	24000	24000	24000	0
96	20230619	190900	758467800	24000	24000	24000	24000	0
97	20230619	190800	758467800	24000	24000	24000	24000	0
98	20230619	190700	758467800	24000	24000	24000	24000	0
99	20230619	190600	758467800	24000	24000	24000	24000	0
100	20230619	190500	758467800	24000	24000	24000	24000	0
101	20230619	190400	758467800	24000	24000	24000	24000	0
102	20230619	190300	758467800	24000	24000	24000	24000	0
103	20230619	190200	758467800	24000	24000	24000	24000	0
104	20230619	190100	758467800	24000	24000	24000	24000	0
105	20230619	190000	758467800	24000	24000	24000	24000	0
106	20230619	185900	758467800	24000	24000	24000	24000	0
107	20230619	185800	758467800	24000	24000	24000	24000	0
108	20230619	185700	758467800	24000	24000	24000	24000	0
109	20230619	185600	758467800	24000	24000	24000	24000	0
110	20230619	185500	758467800	24000	24000	24000	24000	0
111	20230619	185400	758467800	24000	24000	24000	24000	0
112	20230619	185300	758467800	24000	24000	24000	24000	0
113	20230619	185200	758467800	24000	24000	24000	24000	0
114	20230619	185100	758467800	24000	24000	24000	24000	0
115	20230619	185000	758467800	24000	24000	24000	24000	0
116	20230619	184900	758467800	24000	24000	24000	24000	0
117	20230619	184800	758467800	24000	24000	24000	24000	0
118	20230619	184700	758467800	24000	24000	24000	24000	0
119	20230619	184600	758467800	24000	24000	24000	24000	0
120	20230619	184500	758467800	24000	24000	24000	24000	0
121	20230619	184400	758467800	24000	24000	24000	24000	0
122	20230619	184300	758467800	24000	24000	24000	24000	1126
123	20230619	184200	758467800	24000	24000	24000	24000	0
124	20230619	184100	758467800	24000	24000	24000	24000	0
125	20230619	184000	758467800	24000	24000	24000	24000	0
126	20230619	183900	758467800	24000	24000	24000	24000	0
127	20230619	183800	758467800	24000	24000	24000	24000	0
128	20230619	183700	758467800	24000	24000	24000	24000	0
129	20230619	183600	758467800	24000	24000	24000	24000	0
130	20230619	183500	758467800	24000	24000	24000	24000	0
131	20230619	183400	758467800	24000	24000	24000	24000	0
132	20230619	183300	758467800	24000	24000	24000	24000	0
133	20230619	183200	758467800	24000	24000	24000	24000	0
134	20230619	183100	758467800	24000	24000	24000	24000	0
135	20230619	183000	758467800	24000	24000	24000	24000	0
136	20230619	182900	758467800	24000	24000	24000	24000	0
137	20230619	182800	758467800	24000	24000	24000	24000	0
138	20230619	182700	758467800	24000	24000	24000	24000	0
139	20230619	182600	758467800	24000	24000	24000	24000	0
140	20230619	182500	758467800	24000	24000	24000	24000	0
141	20230619	182400	758467800	24000	24000	24000	24000	0
142	20230619	182300	758467800	24000	24000	24000	24000	0
143	20230619	182200	758467800	24000	24000	24000	24000	0
144	20230619	182100	758467800	24000	24000	24000	24000	0
145	20230619	182000	758467800	24000	24000	24000	24000	0
146	20230619	181900	758467800	24000	24000	24000	24000	0
147	20230619	181800	758467800	24000	24000	24000	24000	0
148	20230619	181700	758467800	24000	24000	24000	24000	0
149	20230619	181600	758467800	24000	24000	24000	24000	0
150	20230619	181500	758467800	24000	24000	24000	24000	0
151	20230619	181400	758467800	24000	24000	24000	24000	0
152	20230619	181300	758467800	24000	24000	24000	24000	1126
153	20230619	181200	758467800	24000	24000	24000	24000	0
154	20230619	181100	758467800	24000	24000	24000	24000	0
155	20230619	181000	758467800	24000	24000	24000	24000	0
156	20230619	180900	758467800	24000	24000	24000	24000	0
157	20230619	180800	758467800	24000	24000	24000	24000	0
158	20230619	180700	758467800	24000	24000	24000	24000	0
159	20230619	180600	758467800	24000	24000	24000	24000	0
160	20230619	180500	758467800	24000	24000	24000	24000	0
161	20230619	180400	758467800	24000	24000	24000	24000	0
162	20230619	180300	758467800	24000	24000	24000	24000	0
163	20230619	180200	758467800	24000	24000	24000	24000	0
164	20230619	180100	758467800	24000	24000	24000	24000	0
165	20230619	180000	758467800	24000	24000	24000	24000	0
166	20230619	175900	758467800	24000	24000	24000	24000	0
167	20230619	175800	758467800	24000	24000	24000	24000	0
168	20230619	175700	758467800	24000	24000	24000	24000	0
169	20230619	175600	758467800	24000	24000	24000	24000	0
170	20230619	175500	758467800	24000	24000	24000	24000	0
171	20230619	175400	758467800	24000	24000	24000	24000	0
172	20230619	175300	758467800	24000	24000	24000	24000	0
173	20230619	175200	758467800	24000	24000	24000	24000	0
174	20230619	175100	758467800	24000	24000	24000	24000	0
175	20230619	175000	758467800	24000	24000	24000	24000	0
176	20230619	174900	758467800	24000	24000	24000	24000	0
177	20230619	174800	758467800	24000	24000	24000	24000	0
178	20230619	174700	758467800	24000	24000	24000	24000	0
179	20230619	174600	758467800	24000	24000	24000	24000	0
180	20230619	174500	758467800	24000	24000	24000	24000	0
181	20230619	174400	758467800	24000	24000	24000	24000	0
182	20230619	174300	758467800	24000	24000	24000	24000	1126
183	20230619	174200	758467800	24000	24000	24000	24000	0
184	20230619	174100	758467800	24000	24000	24000	24000	0
185	20230619	174000	758467800	24000	24000	24000	24000	0
186	20230619	173900	758467800	24000	24000	24000	24000	0
187	20230619	173800	758467800	24000	24000	24000	24000	0
188	20230619	173700	758467800	24000	24000	24000	24000	0
189	20230619	173600	758467800	24000	24000	24000	24000	0
190	20230619	173500	758467800	24000	24000	24000	24000	0
191	20230619	173400	758467800	24000	24000	24000	24000	0
192	20230619	173300	758467800	24000	24000	24000	24000	0
193	20230619	173200	758467800	24000	24000	24000	24000	0
194	20230619	173100	758467800	24000	24000	24000	24000	0
195	20230619	173000	758467800	24000	24000	24000	24000	0
196	20230619	172900	758467800	24000	24000	24000	24000	0
197	20230619	172800	758467800	24000	24000	24000	24000	0
198	20230619	172700	758467800	24000	24000	24000	24000	0
199	20230619	172600	758467800	24000	24000	24000	24000	0
200	20230619	172500	758467800	24000	24000	24000	24000	0
201	20230619	172400	758467800	24000	24000	24000	24000	0
202	20230619	172300	758467800	24000	24000	24000	24000	0
203	20230619	172200	758467800	24000	24000	24000	24000	0
204	20230619	172100	758467800	24000	24000	24000	24000	0
205	20230619	172000	758467800	24000	24000	24000	24000	0
206	20230619	171900	758467800	24000	24000	24000	24000	0
207	20230619	171800	758467800	24000	24000	24000	24000	0
208	20230619	171700	758467800	24000	24000	24000	24000	0
209	20230619	171600	758467800	24000	24000	24000	24000	0
210	20230619	171500	758467800	24000	24000	24000	24000	0
211	20230619	171400	758467800	24000	24000	24000	24000	0
212	20230619	171300	758467800	24000	24000	24000	24000	1126
213	20230619	171200	758467800	24000	24000	24000	24000	0
214	20230619	171100	758467800	24000	24000	24000	24000	0
215	20230619	171000	758467800	24000	24000	24000	24000	0
216	20230619	170900	758467800	24000	24000	24000	24000	0
217	20230619	170800	758467800	24000	24000	24000	24000	0
218	20230619	170700	758467800	24000	24000	24000	24000	0
219	20230619	170600	758467800	24000	24000	24000	24000	0
220	20230619	170500	758467800	24000	24000	24000	24000	0
221	20230619	170400	758467800	24000	24000	24000	24000	0
222	20230619	170300	758467800	24000	24000	24000	24000	0
223	20230619	170200	758467800	24000	24000	24000	24000	0
224	20230619	170100	758467800	24000	24000	24000	24000	0
225	20230619	170000	758467800	24000	24000	24000	24000	0
226	20230619	165900	758467800	24000	24000	24000	24000	0
227	20230619	165800	758467800	24000	24000	24000	24000	0
228	20230619	165700	758467800	24000	24000	24000	24000	0
229	20230619	165600	758467800	24000	24000	24000	24000	0
230	20230619	165500	758467800	24000	24000	24000	24000	0
231	20230619	165400	758467800	24000	24000	24000	24000	0
232	20230619	165300	758467800	24000	24000	24000	24000	0
233	20230619	165200	758467800	24000	24000	24000	24000	0
234	20230619	165100	758467800	24000	24000	24000	24000	0
235	20230619	165000	758467800	24000	24000	24000	24000	0
236	20230619	164900	758467800	24000	24000	24000	24000	0
237	20230619	164800	758467800	24000	24000	24000	24000	0
238	20230619	164700	758467800	24000	24000	24000	24000	0
239	20230619	164600	758467800	24000	24000	24000	24000	0
240	20230619	164500	758467800	24000	24000	24000	24000	0
241	20230619	164400	758467800	24000	24000	24000	24000	0
242	20230619	164300	758467800	24000	24000	24000	24000	1126
243	20230619	164200	758467800	24000	24000	24000	24000	0
244	20230619	164100	758467800	24000	24000	24000	24000	0
245	20230619	164000	758467800	24000	24000	24000	24000	0
246	20230619	163900	758467800	24000	24000	24000	24000	0
247	20230619	163800	758467800	24000	24000	24000	24000	0
248	20230619	163700	758467800	24000	24000	24000	24000	0
249	20230619	163600	758467800	24000	24000	24000	24000	0
250	20230619	163500	758467800	24000	24000	24000	24000	0
251	20230619	163400	758467800	24000	24000	24000	24000	0
252	20230619	163300	758467800	24000	24000	24000	24000	0
253	20230619	163200	758467800	24000	24000	24000	24000	0
254	20230619	163100	758467800	24000	24000	24000	24000	0
255	20230619	163000	758467800	24000	24000	24000	24000	0
256	20230619	162900	758467800	24000	24000	24000	24000	0
257	20230619	162800	758467800	24000	24000	24000	24000	0
258	20230619	162700	758467800	24000	24000	24000	24000	0
259	20230619	162600	758467800	24000	24000	24000	24000	0
260	20230619	162500	758467800	24000	24000	24000	24000	0
261	20230619	162400	758467800	24000	24000	24000	24000	0
262	20230619	162300	758467800	24000	24000	24000	24000	0
263	20230619	162200	758467800	24000	24000	24000	24000	0
264	20230619	162100	758467800	24000	24000	24000	24000	0
265	20230619	162000	758467800	24000	24000	24000	24000	0
266	20230619	161900	758467800	24000	24000	24000	24000	0
267	20230619	161800	758467800	24000	24000	24000	24000	0
268	20230619	161700	758467800	24000	24000	24000	24000	0
269	20230619	161600	758467800	24000	24000	24000	24000	0
270	20230619	161500	758467800	24000	24000	24000	24000	0
271	20230619	161400	758467800	24000	24000	24000	24000	0
272	20230619	161300	758467800	24000	24000	24000	24000	1126
273	20230619	161200	758467800	24000	24000	24000	24000	0
274	20230619	161100	758467800	24000	24000	24000	24000	0
275	20230619	161000	758467800	24000	24000	24000	24000	0
276	20230619	160900	758467800	24000	24000	24000	24000	0
277	20230619	160800	758467800	24000	24000	24000	24000	0
278	20230619	160700	758467800	24000	24000	24000	24000	0
279	20230619	160600	758467800	24000	24000	24000	24000	0
280	20230619	160500	758467800	24000	24000	24000	24000	0
281	20230619	160400	758467800	24000	24000	24000	24000	0
282	20230619	160300	758467800	24000	24000	24000	24000	0
283	20230619	160200	758467800	24000	24000	24000	24000	0
284	20230619	160100	758467800	24000	24000	24000	24000	0
285	20230619	160000	758467800	24000	24000	24000	24000	0
286	20230619	155900	758467800	24000	24000	24000	24000	0
287	20230619	155800	758467800	24000	24000	24000	24000	0
288	20230619	155700	758467800	24000	24000	24000	24000	0
289	20230619	155600	758467800	24000	24000	24000	24000	0
290	20230619	155500	758467800	24000	24000	24000	24000	0
291	20230619	155400	758467800	24000	24000	24000	24000	0
292	20230619	155300	758467800	24000	24000	24000	24000	0
293	20230619	155200	758467800	24000	24000	24000	24000	0
294	20230619	155100	758467800	24000	24000	24000	24000	0
295	20230619	155000	758467800	24000	24000	24000	24000	0
296	20230619	154900	758467800	24000	24000	24000	24000	0
297	20230619	154800	758467800	24000	24000	24000	24000	0
298	20230619	154700	758467800	24000	24000	24000	24000	0
299	20230619	154600	758467800	24000	24000	24000	24000	0
300	20230619	154500	758467800	24000	24000	24000	24000	0
301	20230619	154400	758467800	24000	24000	24000	24000	0
302	20230619	154300	758467800	24000	24000	24000	24000	1126
303	20230619	154200	758467800	24000	24000	24000	24000	0
304	20230619	154100	758467800	24000	24000	24000	24000	0
305	20230619	154000	758467800	24000	24000	24000	24000	0
306	20230619	153900	758467800	24000	24000	24000	24000	0
307	20230619	153800	758467800	24000	24000	24000	24000	0
308	20230619	153700	758467800	24000	24000	24000	24000	0
309	20230619	153600	758467800	24000	24000	24000	24000	0
310	20230619	153500	758467800	24000	24000	24000	24000	0
311	20230619	153400	758467800	24000	24000	24000	24000	0
312	20230619	153300	758467800	24000	24000	24000	24000	0
313	20230619	153200	758467800	24000	24000	24000	24000	0
314	20230619	153100	758467800	24000	24000	24000	24000	0
315	20230619	153000	758467800	24000	24000	24000	24000	1126
316	20230619	152900	731443800	24000	24000	24000	24000	0
317	20230619	152800	731443800	24000	24000	24000	24000	0
318	20230619	152700	731443800	24000	24000	24000	24000	0
319	20230619	152600	731443800	24000	24000	24000	24000	0
320	20230619	152500	731443800	24000	24000	24000	24000	0
321	20230619	152400	731443800	24000	24000	24000	24000	0
322	20230619	152300	731443800	24000	24000	24000	24000	0
323	20230619	152200	731443800	24000	24000	24000	24000	0
324	20230619	152100	731443800	24000	24000	24000	24000	0
325	20230619	152000	731443800	24000	24000	24000	24000	0
326	20230619	151900	731443800	24000	24000	24000	23900	182
327	20230619	151800	727086050	24000	23950	24000	23900	65
328	20230619	151700	725529550	23950	23900	23950	23900	239
329	20230619	151600	719807900	23900	23900	23950	23900	367
330	20230619	151500	711021550	23900	23900	23950	23900	15
331	20230619	151400	710663000	23900	23900	23900	23900	11
332	20230619	151300	710400100	23900	23900	23900	23900	57
333	20230619	151200	709037800	23900	23850	23900	23800	365
334	20230619	151100	700323650	23800	23800	23800	23800	14
335	20230619	151000	699990450	23800	23800	23850	23800	198
336	20230619	150900	695270550	23800	23800	23850	23800	137
337	20230619	150800	692006650	23850	23800	23850	23800	165
338	20230619	150700	688076350	23800	23800	23850	23800	51
339	20230619	150600	686860850	23800	23800	23850	23800	38
340	20230619	150500	685955900	23800	23800	23850	23800	37
341	20230619	150400	685074450	23800	23800	23800	23800	69
342	20230619	150300	683432250	23850	23800	23850	23800	24
343	20230619	150200	682860900	23850	23800	23850	23800	6
344	20230619	150100	682717950	23800	23800	23900	23800	52
345	20230619	150000	681480150	23800	23850	23850	23800	84
346	20230619	145900	679480200	23850	23850	23900	23850	13
347	20230619	145800	679170100	23850	23800	23850	23800	32
348	20230619	145700	678407250	23800	23850	23850	23800	135
349	20230619	145600	675190800	23850	23850	23850	23850	26
350	20230619	145500	674570700	23850	23800	23850	23800	27
351	20230619	145400	673927250	23800	23800	23900	23800	69
352	20230619	145300	672284450	23800	23800	23850	23800	104
353	20230619	145200	669806450	23800	23850	23850	23800	51
354	20230619	145100	668590950	23850	23800	23850	23800	238
355	20230619	145000	662915750	23850	23800	23850	23800	53
356	20230619	144900	661654200	23800	23800	23800	23800	122
357	20230619	144800	658750600	23800	23850	23850	23800	155
358	20230619	144700	655054900	23800	23850	23850	23800	238
359	20230619	144600	649379050	23850	23850	23850	23850	62
360	20230619	144500	647900350	23850	23850	23900	23850	64
361	20230619	144400	646373900	23850	23850	23850	23850	17
362	20230619	144300	645968450	23850	23850	23900	23850	28
363	20230619	144200	645300600	23850	23850	23900	23850	69
364	20230619	144100	643654900	23850	23850	23850	23850	66
365	20230619	144000	642080800	23850	23850	23900	23850	60
366	20230619	143900	640649750	23850	23850	23850	23850	32
367	20230619	143800	639886550	23850	23800	23850	23800	87
368	20230619	143700	637811650	23900	23800	23900	23800	33
369	20230619	143600	637025650	23850	23850	23850	23800	11
370	20230619	143500	636763350	23850	23850	23850	23850	27
371	20230619	143400	636119400	23850	23850	23900	23850	109
372	20230619	143300	633519700	23850	23900	23900	23850	196
373	20230619	143200	628836300	23900	23800	23950	23800	1224
374	20230619	143100	599609300	23800	23800	23850	23800	176
375	20230619	143000	595414450	23800	23800	23800	23800	173
376	20230619	142900	591297050	23800	23800	23800	23800	27
377	20230619	142800	590654450	23800	23850	23850	23800	24
378	20230619	142700	590083150	23800	23800	23800	23800	64
379	20230619	142600	588559950	23800	23800	23800	23800	76
380	20230619	142500	586751150	23800	23800	23800	23800	24
381	20230619	142400	586179950	23800	23800	23850	23800	103
382	20230619	142300	583728400	23800	23800	23850	23800	91
383	20230619	142200	581560950	23800	23800	23800	23800	127
384	20230619	142100	578538350	23800	23850	23850	23750	46
385	20230619	142000	577443150	23750	23750	23800	23750	58
386	20230619	141900	576065300	23800	23800	23800	23750	153
387	20230619	141800	572425950	23800	23800	23800	23800	90
388	20230619	141700	570283950	23800	23850	23850	23800	453
389	20230619	141600	559481450	23800	23800	23800	23800	50
390	20230619	141500	558291450	23800	23800	23800	23800	106
391	20230619	141400	555768650	23800	23800	23800	23800	24
392	20230619	141300	555197450	23800	23800	23850	23800	16
393	20230619	141200	554816600	23800	23800	23800	23800	16
394	20230619	141100	554435800	23850	23800	23850	23800	70
395	20230619	141000	552769700	23850	23800	23850	23800	28
396	20230619	140900	552103200	23800	23800	23800	23800	18
397	20230619	140800	551674800	23800	23800	23800	23800	45
398	20230619	140700	550603800	23800	23800	23850	23800	66
399	20230619	140600	549032950	23800	23750	23800	23750	620
400	20230619	140500	534277050	23750	23750	23750	23750	21
401	20230619	140400	533778300	23750	23750	23800	23750	96
402	20230619	140300	531498200	23750	23750	23800	23750	57
403	20230619	140200	530144400	23750	23750	23800	23750	18
404	20230619	140100	529716850	23750	23750	23750	23750	24
405	20230619	140000	529146850	23750	23750	23750	23750	96
406	20230619	135900	526866850	23750	23750	23800	23750	271
407	20230619	135800	520418000	23750	23800	23800	23750	49
408	20230619	135700	519252150	23750	23800	23800	23750	331
409	20230619	135600	511375350	23800	23800	23850	23800	153
410	20230619	135500	507733900	23800	23800	23850	23800	20
411	20230619	135400	507257850	23800	23800	23800	23800	17
412	20230619	135300	506853250	23800	23800	23850	23800	24
413	20230619	135200	506282000	23800	23800	23800	23800	100
414	20230619	135100	503902000	23800	23850	23850	23800	24
415	20230619	135000	503330750	23800	23800	23850	23800	17
416	20230619	134900	502926100	23800	23800	23800	23800	8
417	20230619	134800	502735700	23850	23800	23850	23800	82
418	20230619	134700	500784050	23800	23850	23850	23800	17
419	20230619	134600	500379300	23800	23800	23800	23800	17
420	20230619	134500	499974700	23800	23800	23850	23800	109
421	20230619	134400	497380400	23800	23800	23850	23800	56
422	20230619	134300	496047500	23800	23800	23850	23800	19
423	20230619	134200	495595250	23800	23800	23850	23800	26
424	20230619	134100	494976400	23800	23800	23800	23800	98
425	20230619	134000	492644000	23800	23800	23800	23800	15
426	20230619	133900	492287000	23800	23800	23850	23800	21
427	20230619	133800	491787050	23800	23800	23800	23800	34
428	20230619	133700	490977850	23800	23800	23850	23800	80
429	20230619	133600	489072900	23800	23800	23850	23800	31
430	20230619	133500	488335050	23800	23800	23800	23800	8
431	20230619	133400	488144650	23800	23800	23800	23800	18
432	20230619	133300	487716250	23800	23850	23850	23800	110
433	20230619	133200	485098200	23800	23800	23850	23800	34
434	20230619	133100	484288950	23800	23800	23850	23800	21
435	20230619	133000	483789050	23800	23800	23800	23800	32
436	20230619	132900	483027450	23800	23800	23850	23800	171
437	20230619	132800	478957600	23800	23800	23800	23800	14
438	20230619	132700	478624400	23800	23800	23800	23800	20
439	20230619	132600	478148400	23800	23800	23850	23800	42
440	20230619	132500	477148750	23800	23800	23850	23800	71
441	20230619	132400	475458900	23800	23850	23850	23800	12
442	20230619	132300	475173250	23850	23850	23850	23800	63
443	20230619	132200	473671650	23800	23800	23850	23800	60
444	20230619	132100	472243600	23800	23800	23800	23800	1
445	20230619	132000	472219800	23800	23800	23800	23800	13
446	20230619	131900	471910400	23800	23800	23850	23800	31
447	20230619	131800	471172550	23800	23800	23850	23800	50
448	20230619	131700	469982450	23850	23800	23850	23800	19
449	20230619	131600	469530200	23800	23800	23800	23800	22
450	20230619	131500	469006600	23800	23800	23850	23800	18
451	20230619	131400	468578100	23800	23850	23850	23800	105
452	20230619	131300	466079000	23800	23800	23800	23800	16
453	20230619	131200	465698200	23800	23800	23850	23800	496
454	20230619	131100	453869450	23800	23850	23850	23800	108
455	20230619	131000	451298950	23800	23800	23850	23800	167
456	20230619	130900	447324300	23800	23800	23850	23800	20
457	20230619	130800	446848250	23800	23800	23800	23800	10
458	20230619	130700	446610250	23800	23800	23850	23800	66
459	20230619	130600	445039350	23800	23800	23850	23800	115
460	20230619	130500	442302300	23800	23800	23800	23800	31
461	20230619	130400	441564500	23850	23800	23850	23800	28
462	20230619	130300	440898000	23800	23800	23850	23800	106
463	20230619	130200	438375150	23800	23850	23850	23800	40
464	20230619	130100	437421500	23800	23800	23850	23800	18
465	20230619	130000	436993050	23800	23800	23850	23800	114
466	20230619	125900	434274850	23800	23850	23850	23800	502
467	20230619	125800	422327200	23800	23800	23850	23800	16
468	20230619	125700	421946300	23800	23800	23800	23800	6
469	20230619	125600	421803500	23800	23800	23850	23800	23
470	20230619	125500	421255950	23800	23800	23850	23800	46
471	20230619	125400	420161100	23800	23800	23800	23800	18
472	20230619	125300	419732700	23800	23850	23850	23800	4
473	20230619	125200	419637450	23800	23850	23850	23800	16
474	20230619	125100	419256600	23800	23850	23850	23800	105
475	20230619	125000	416757500	23800	23800	23850	23800	13
476	20230619	124900	416448050	23800	23800	23800	23800	19
477	20230619	124800	415995850	23800	23800	23800	23800	8
478	20230619	124700	415805450	23800	23800	23850	23800	62
479	20230619	124600	414329050	23800	23850	23850	23800	27
480	20230619	124500	413685800	23800	23800	23800	23800	17
481	20230619	124400	413281200	23800	23800	23850	23800	101
482	20230619	124300	410877350	23800	23800	23800	23800	16
483	20230619	124200	410496550	23850	23800	23850	23800	13
484	20230619	124100	410187100	23800	23800	23850	23800	23
485	20230619	124000	409639550	23800	23800	23850	23800	102
486	20230619	123900	407211750	23800	23800	23800	23800	2
487	20230619	123800	407164150	23800	23850	23850	23800	18
488	20230619	123700	406735700	23850	23800	23850	23800	15
489	20230619	123600	406378650	23800	23800	23800	23800	100
490	20230619	123500	403998650	23800	23800	23800	23800	16
491	20230619	123400	403617850	23850	23800	23850	23800	23
492	20230619	123300	403070350	23800	23800	23800	23800	21
493	20230619	123200	402570550	23800	23850	23850	23800	111
494	20230619	123100	399928150	23800	23800	23850	23800	117
495	20230619	123000	397138450	23850	23800	23850	23800	24
496	20230619	122900	396566600	23800	23850	23850	23800	12
497	20230619	122800	396280800	23800	23800	23800	23800	103
498	20230619	122700	393829400	23850	23800	23850	23800	19
499	20230619	122600	393377050	23850	23800	23850	23800	23
500	20230619	122500	392829300	23800	23800	23850	23800	57
501	20230619	122400	391472650	23800	23800	23800	23800	46
502	20230619	122300	390377850	23800	23800	23850	23800	31
503	20230619	122200	389640000	23800	23800	23800	23800	14
504	20230619	122100	389306800	23800	23800	23800	23800	95
505	20230619	122000	387045800	23800	23800	23850	23800	11
506	20230619	121900	386783850	23800	23850	23850	23800	38
507	20230619	121800	385879200	23850	23800	23850	23800	53
508	20230619	121700	384617700	23850	23800	23850	23800	115
509	20230619	121600	381879600	23800	23800	23800	23800	15
510	20230619	121500	381522600	23800	23800	23800	23800	10
511	20230619	121400	381284600	23800	23800	23850	23800	18
512	20230619	121300	380856100	23800	23800	23800	23800	98
513	20230619	121200	378523700	23800	23800	23850	23800	22
514	20230619	121100	377999650	23850	23800	23850	23800	57
515	20230619	121000	376643000	23850	23800	23850	23800	10
516	20230619	120900	376404950	23800	23800	23850	23800	194
517	20230619	120800	371787700	23800	23800	23800	23800	13
518	20230619	120700	371478300	23800	23800	23800	23800	18
519	20230619	120600	371049900	23800	23800	23850	23800	57
520	20230619	120500	369693250	23800	23850	23850	23800	52
521	20230619	120400	368455600	23800	23800	23800	23800	13
522	20230619	120300	368146200	23800	23800	23850	23800	36
523	20230619	120200	367288300	23800	23800	23850	23800	103
524	20230619	120100	364836800	23800	23850	23850	23800	16
525	20230619	120000	364455900	23800	23800	23850	23800	16
526	20230619	115900	364075050	23800	23800	23800	23800	11
527	20230619	115800	363813250	23800	23850	23850	23800	288
528	20230619	115700	356947300	23850	23850	23900	23850	21
529	20230619	115600	356446400	23850	23850	23850	23850	0
530	20230619	115500	356446400	23850	23850	23900	23850	18
531	20230619	115400	356017050	23850	23850	23900	23850	102
532	20230619	115300	353584300	23850	23850	23850	23850	11
533	20230619	115200	353321950	23850	23850	23900	23850	10
534	20230619	115100	353083400	23850	23850	23900	23850	16
535	20230619	115000	352701750	23850	23850	23850	23850	128
536	20230619	114900	349648950	23850	23900	23900	23850	25
537	20230619	114800	349052650	23850	23850	23900	23850	14
538	20230619	114700	348718700	23850	23850	23850	23850	58
539	20230619	114600	347335400	23850	23900	23900	23850	50
540	20230619	114500	346142800	23850	23850	23900	23850	17
541	20230619	114400	345737250	23850	23850	23850	23850	18
542	20230619	114300	345307950	23850	23850	23850	23850	62
543	20230619	114200	343829250	23900	23850	23900	23850	76
544	20230619	114100	342016600	23850	23850	23850	23850	16
545	20230619	114000	341635000	23850	23850	23850	23850	16
546	20230619	113900	341253400	23850	23850	23900	23850	110
547	20230619	113800	338629800	23850	23900	23900	23850	6
548	20230619	113700	338486600	23850	23850	23850	23850	15
549	20230619	113600	338128850	23850	23850	23900	23850	28
550	20230619	113500	337461000	23850	23900	23900	23850	62
551	20230619	113400	335982200	23850	23850	23850	23850	18
552	20230619	113300	335552900	23850	23850	23850	23850	3
553	20230619	113200	335481350	23850	23900	23900	23850	21
554	20230619	113100	334980450	23900	23850	23900	23850	105
555	20230619	113000	332475900	23850	23900	23900	23850	11
556	20230619	112900	332213500	23850	23850	23850	23850	19
557	20230619	112800	331760350	23850	23850	23900	23850	57
558	20230619	112700	330400850	23850	23850	23850	23850	48
559	20230619	112600	329256050	23850	23850	23850	23850	16
560	20230619	112500	328874450	23850	23850	23900	23850	19
561	20230619	112400	328421200	23850	23850	23850	23850	69
562	20230619	112300	326775550	23850	23850	23850	23850	286
563	20230619	112200	319954450	23850	23900	23900	23850	37
564	20230619	112100	319070800	23850	23850	23850	23850	20
565	20230619	112000	318593800	23850	23850	23850	23850	59
566	20230619	111900	317186650	23850	23900	23950	23850	74
567	20230619	111800	315419500	23850	23900	23900	23850	186
568	20230619	111700	310974850	23900	23850	23900	23850	13
569	20230619	111600	310664700	23850	23850	23850	23850	98
570	20230619	111500	308327400	23850	23850	24000	23850	910
571	20230619	111400	286572350	23900	23850	23900	23850	2
572	20230619	111300	286524600	23850	23850	23850	23850	19
573	20230619	111200	286071450	23850	23850	23900	23850	63
574	20230619	111100	284568850	23850	23850	23900	23850	19
575	20230619	111000	284115650	23850	23850	23850	23800	31
576	20230619	110900	283377550	23850	23800	23900	23800	87
577	20230619	110800	281303350	23800	23850	23900	23800	55
578	20230619	110700	279992250	23850	23800	23850	23800	27
579	20230619	110600	279348400	23800	23800	23850	23800	123
580	20230619	110500	276417750	23800	23800	23850	23800	52
581	20230619	110400	275180000	23800	23800	23800	23800	57
582	20230619	110300	273823400	23800	23800	23900	23800	39
583	20230619	110200	272893300	23800	23850	23850	23800	16
584	20230619	110100	272512300	23800	23800	23800	23800	61
585	20230619	110000	271060500	23800	23800	23900	23800	94
586	20230619	105900	268821950	23800	23850	23850	23800	11
587	20230619	105800	268560100	23800	23850	23850	23800	57
588	20230619	105700	267201550	23850	23850	23900	23850	113
589	20230619	105600	264506450	23850	23850	23850	23850	10
590	20230619	105500	264267950	23900	23850	23900	23850	3
591	20230619	105400	264196350	23850	23850	23900	23850	25
592	20230619	105300	263600050	23850	23850	23850	23850	259
593	20230619	105200	257422900	23900	23850	23900	23850	11
594	20230619	105100	257160500	23850	23850	23900	23850	10
595	20230619	105000	256921950	23850	23850	23850	23850	68
596	20230619	104900	255300150	23850	23850	23850	23850	52
597	20230619	104800	254059950	23850	23850	23850	23850	10
598	20230619	104700	253821450	23850	23850	23900	23850	18
599	20230619	104600	253392100	23850	23850	23850	23850	59
600	20230619	104500	251984950	23900	23850	23900	23850	40
601	20230619	104400	251030850	23850	23850	23900	23850	45
602	20230619	104300	249957550	23850	23800	23850	23800	15
603	20230619	104200	249600300	23850	23800	23850	23800	50
604	20230619	104100	248410250	23800	23800	23850	23800	9
605	20230619	104000	248196000	23800	23850	23850	23800	7
606	20230619	103900	248029300	23800	23800	23850	23800	18
607	20230619	103800	247600200	23800	23800	23800	23800	54
608	20230619	103700	246315000	23800	23800	23850	23800	481
609	20230619	103600	234844050	23800	23750	23800	23750	131
610	20230619	103500	231726350	23750	23800	23800	23750	109
611	20230619	103400	229136050	23800	23800	23800	23800	491
612	20230619	103300	217450250	23850	23800	23850	23800	6
613	20230619	103200	217307350	23800	23800	23850	23800	12
614	20230619	103100	217021700	23800	23800	23850	23800	53
615	20230619	103000	215760250	23850	23800	23850	23800	51
616	20230619	102900	214545350	23850	23800	23850	23800	25
617	20230619	102800	213950300	23800	23800	23800	23800	6
618	20230619	102700	213807500	23800	23850	23850	23800	3
619	20230619	102600	213736000	23800	23850	23850	23800	48
620	20230619	102500	212593350	23850	23850	23850	23800	6
621	20230619	102400	212450350	23800	23800	23850	23800	59
622	20230619	102300	211043850	23850	23800	23850	23800	14
623	20230619	102200	210710050	23850	23800	23850	23800	44
624	20230619	102100	209662600	23800	23800	23800	23800	17
625	20230619	102000	209258000	23800	23800	23800	23800	294
626	20230619	101900	202260800	23800	23850	23900	23800	59
627	20230619	101800	200854100	23850	23850	23850	23850	55
628	20230619	101700	199542350	23900	23800	23900	23800	146
629	20230619	101600	196059600	23850	23850	23850	23800	23
630	20230619	101500	195511500	23800	23800	23800	23800	55
631	20230619	101400	194202500	23800	23800	23800	23800	46
632	20230619	101300	193107700	23800	23800	23850	23800	3
633	20230619	101200	193036250	23800	23800	23800	23800	58
634	20230619	101100	191655850	23800	23800	23850	23800	271
635	20230619	101000	185205950	23750	23800	23800	23750	8
636	20230619	100900	185015900	23750	23750	23750	23750	6
637	20230619	100800	184873400	23750	23750	23800	23750	53
638	20230619	100700	183614500	23750	23800	23800	23750	279
639	20230619	100600	176988200	23750	23800	23800	23750	2
640	20230619	100500	176940650	23750	23800	23800	23750	666
641	20230619	100400	161090550	23750	23800	23800	23750	706
642	20230619	100300	144287850	23850	23850	23850	23800	46
643	20230619	100200	143192900	23850	23850	23850	23850	1
644	20230619	100100	143169050	23800	23800	23800	23800	169
645	20230619	100000	139146850	23800	23850	23850	23800	444
646	20230619	095900	128579600	23800	23800	23850	23800	45
647	20230619	095800	127508550	23800	23800	23850	23800	11
648	20230619	095700	127246350	23800	23800	23800	23800	79
649	20230619	095600	125366150	23800	23800	23800	23800	55
650	20230619	095500	124057150	23800	23800	23800	23800	36
651	20230619	095400	123200350	23850	23850	23850	23850	78
652	20230619	095300	121340050	23850	23850	23850	23850	12
653	20230619	095200	121053850	23900	23850	23900	23850	38
654	20230619	095100	120147500	23900	23850	23900	23850	249
655	20230619	095000	114208300	23800	23800	23850	23800	15
656	20230619	094900	113851250	23800	23850	23850	23800	62
657	20230619	094800	112375150	23800	23800	23800	23800	56
658	20230619	094700	111042350	23800	23800	23800	23800	6
659	20230619	094600	110899550	23800	23800	23850	23800	10
660	20230619	094500	110661450	23800	23800	23800	23800	137
661	20230619	094400	107400850	23800	23850	23900	23800	148
662	20230619	094300	103871550	23850	23850	23850	23850	69
663	20230619	094200	102225900	23800	23800	23800	23800	7
664	20230619	094100	102059300	23800	23850	23850	23800	61
665	20230619	094000	100604500	23900	23850	23900	23850	36
666	20230619	093900	99745850	23900	23850	23900	23850	4
667	20230619	093800	99650400	23900	23900	23900	23800	529
668	20230619	093700	87033000	23950	23900	23950	23900	10
669	20230619	093600	86793900	23950	23950	23950	23950	5
670	20230619	093500	86674150	23950	23900	23950	23850	361
671	20230619	093400	78061700	23900	23900	23950	23900	57
672	20230619	093300	76699250	23900	23900	23900	23850	213
673	20230619	093200	71608650	23900	23850	23900	23850	18
674	20230619	093100	71178750	23850	23850	23900	23850	7
675	20230619	093000	71011700	23850	23800	23900	23800	71
676	20230619	092900	69320650	23800	23800	23800	23800	40
677	20230619	092800	68368650	23800	23800	23800	23800	8
678	20230619	092700	68178250	23850	23800	23850	23800	23
679	20230619	092600	67630050	23800	23850	23850	23800	45
680	20230619	092500	66556850	23850	23800	23850	23800	104
681	20230619	092400	64078700	23800	23800	23800	23800	3
682	20230619	092300	64007300	23850	23800	23850	23800	12
683	20230619	092200	63721200	23800	23850	23850	23800	105
684	20230619	092100	61222150	23850	23900	23900	23800	150
685	20230619	092000	57639700	23900	23850	23900	23800	57
686	20230619	091900	56280850	23850	23800	23850	23800	11
687	20230619	091800	56019000	23800	23850	23900	23800	81
688	20230619	091700	54089250	23900	23850	23900	23800	499
689	20230619	091600	42176000	23850	23850	23850	23850	8
690	20230619	091500	41985200	23850	23850	23850	23850	93
691	20230619	091400	39767150	23850	23850	23850	23850	10
692	20230619	091300	39528650	23900	23900	23900	23900	84
693	20230619	091200	37521050	23900	23900	23900	23900	9
694	20230619	091100	37305950	23950	23950	23950	23900	69
695	20230619	091000	35655050	23900	23900	23950	23900	22
696	20230619	090900	35128500	23900	23950	23950	23900	63
697	20230619	090800	33619950	23950	23850	23950	23850	312
698	20230619	090700	26164300	23850	23900	23900	23850	128
699	20230619	090600	23110150	23850	23850	23900	23850	267
700	20230619	090500	16739400	23900	23900	23900	23900	24
701	20230619	090400	16165800	23900	23900	23900	23850	80
702	20230619	090300	14254000	23850	23950	23950	23850	131
703	20230619	090200	11122600	23950	24000	24000	23950	158
704	20230619	090100	7338450	23950	23900	24000	23900	4
705	20230619	090000	7242650	23900	24000	24000	23900	302