KissMeData/084850/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212500	899559700	24900	24900	24900	24900	19770
3	20230608	212400	899559700	24900	24900	24900	24900	0
4	20230608	212300	899559700	24900	24900	24900	24900	0
5	20230608	212200	899559700	24900	24900	24900	24900	0
6	20230608	212100	899559700	24900	24900	24900	24900	0
7	20230608	212000	899559700	24900	24900	24900	24900	0
8	20230608	211900	899559700	24900	24900	24900	24900	0
9	20230608	211800	899559700	24900	24900	24900	24900	0
10	20230608	211700	899559700	24900	24900	24900	24900	0
11	20230608	211600	899559700	24900	24900	24900	24900	0
12	20230608	211500	899559700	24900	24900	24900	24900	0
13	20230608	211400	899559700	24900	24900	24900	24900	0
14	20230608	211300	899559700	24900	24900	24900	24900	0
15	20230608	211200	899559700	24900	24900	24900	24900	0
16	20230608	211100	899559700	24900	24900	24900	24900	0
17	20230608	211000	899559700	24900	24900	24900	24900	0
18	20230608	210900	899559700	24900	24900	24900	24900	0
19	20230608	210800	899559700	24900	24900	24900	24900	0
20	20230608	210700	899559700	24900	24900	24900	24900	0
21	20230608	210600	899559700	24900	24900	24900	24900	0
22	20230608	210500	899559700	24900	24900	24900	24900	0
23	20230608	210400	899559700	24900	24900	24900	24900	0
24	20230608	210300	899559700	24900	24900	24900	24900	0
25	20230608	210200	899559700	24900	24900	24900	24900	0
26	20230608	210100	899559700	24900	24900	24900	24900	0
27	20230608	210000	899559700	24900	24900	24900	24900	0
28	20230608	205900	899559700	24900	24900	24900	24900	0
29	20230608	205800	899559700	24900	24900	24900	24900	0
30	20230608	205700	899559700	24900	24900	24900	24900	0
31	20230608	205600	899559700	24900	24900	24900	24900	0
32	20230608	205500	899559700	24900	24900	24900	24900	19770
33	20230608	205400	899559700	24900	24900	24900	24900	0
34	20230608	205300	899559700	24900	24900	24900	24900	0
35	20230608	205200	899559700	24900	24900	24900	24900	0
36	20230608	205100	899559700	24900	24900	24900	24900	0
37	20230608	205000	899559700	24900	24900	24900	24900	0
38	20230608	204900	899559700	24900	24900	24900	24900	0
39	20230608	204800	899559700	24900	24900	24900	24900	0
40	20230608	204700	899559700	24900	24900	24900	24900	0
41	20230608	204600	899559700	24900	24900	24900	24900	0
42	20230608	204500	899559700	24900	24900	24900	24900	0
43	20230608	204400	899559700	24900	24900	24900	24900	0
44	20230608	204300	899559700	24900	24900	24900	24900	0
45	20230608	204200	899559700	24900	24900	24900	24900	0
46	20230608	204100	899559700	24900	24900	24900	24900	0
47	20230608	204000	899559700	24900	24900	24900	24900	0
48	20230608	203900	899559700	24900	24900	24900	24900	0
49	20230608	203800	899559700	24900	24900	24900	24900	0
50	20230608	203700	899559700	24900	24900	24900	24900	0
51	20230608	203600	899559700	24900	24900	24900	24900	0
52	20230608	203500	899559700	24900	24900	24900	24900	0
53	20230608	203400	899559700	24900	24900	24900	24900	0
54	20230608	203300	899559700	24900	24900	24900	24900	0
55	20230608	203200	899559700	24900	24900	24900	24900	0
56	20230608	203100	899559700	24900	24900	24900	24900	0
57	20230608	203000	899559700	24900	24900	24900	24900	0
58	20230608	202900	899559700	24900	24900	24900	24900	0
59	20230608	202800	899559700	24900	24900	24900	24900	0
60	20230608	202700	899559700	24900	24900	24900	24900	0
61	20230608	202600	899559700	24900	24900	24900	24900	0
62	20230608	202500	899559700	24900	24900	24900	24900	19770
63	20230608	202400	899559700	24900	24900	24900	24900	0
64	20230608	202300	899559700	24900	24900	24900	24900	0
65	20230608	202200	899559700	24900	24900	24900	24900	0
66	20230608	202100	899559700	24900	24900	24900	24900	0
67	20230608	202000	899559700	24900	24900	24900	24900	0
68	20230608	201900	899559700	24900	24900	24900	24900	0
69	20230608	201800	899559700	24900	24900	24900	24900	0
70	20230608	201700	899559700	24900	24900	24900	24900	0
71	20230608	201600	899559700	24900	24900	24900	24900	0
72	20230608	201500	899559700	24900	24900	24900	24900	0
73	20230608	201400	899559700	24900	24900	24900	24900	0
74	20230608	201300	899559700	24900	24900	24900	24900	0
75	20230608	201200	899559700	24900	24900	24900	24900	0
76	20230608	201100	899559700	24900	24900	24900	24900	0
77	20230608	201000	899559700	24900	24900	24900	24900	0
78	20230608	200900	899559700	24900	24900	24900	24900	0
79	20230608	200800	899559700	24900	24900	24900	24900	0
80	20230608	200700	899559700	24900	24900	24900	24900	0
81	20230608	200600	899559700	24900	24900	24900	24900	0
82	20230608	200500	899559700	24900	24900	24900	24900	0
83	20230608	200400	899559700	24900	24900	24900	24900	0
84	20230608	200300	899559700	24900	24900	24900	24900	0
85	20230608	200200	899559700	24900	24900	24900	24900	0
86	20230608	200100	899559700	24900	24900	24900	24900	0
87	20230608	200000	899559700	24900	24900	24900	24900	0
88	20230608	195900	899559700	24900	24900	24900	24900	0
89	20230608	195800	899559700	24900	24900	24900	24900	0
90	20230608	195700	899559700	24900	24900	24900	24900	0
91	20230608	195600	899559700	24900	24900	24900	24900	0
92	20230608	195500	899559700	24900	24900	24900	24900	19770
93	20230608	195400	899559700	24900	24900	24900	24900	0
94	20230608	195300	899559700	24900	24900	24900	24900	0
95	20230608	195200	899559700	24900	24900	24900	24900	0
96	20230608	195100	899559700	24900	24900	24900	24900	0
97	20230608	195000	899559700	24900	24900	24900	24900	0
98	20230608	194900	899559700	24900	24900	24900	24900	0
99	20230608	194800	899559700	24900	24900	24900	24900	0
100	20230608	194700	899559700	24900	24900	24900	24900	0
101	20230608	194600	899559700	24900	24900	24900	24900	0
102	20230608	194500	899559700	24900	24900	24900	24900	0
103	20230608	194400	899559700	24900	24900	24900	24900	0
104	20230608	194300	899559700	24900	24900	24900	24900	0
105	20230608	194200	899559700	24900	24900	24900	24900	0
106	20230608	194100	899559700	24900	24900	24900	24900	0
107	20230608	194000	899559700	24900	24900	24900	24900	0
108	20230608	193900	899559700	24900	24900	24900	24900	0
109	20230608	193800	899559700	24900	24900	24900	24900	0
110	20230608	193700	899559700	24900	24900	24900	24900	0
111	20230608	193600	899559700	24900	24900	24900	24900	0
112	20230608	193500	899559700	24900	24900	24900	24900	0
113	20230608	193400	899559700	24900	24900	24900	24900	0
114	20230608	193300	899559700	24900	24900	24900	24900	0
115	20230608	193200	899559700	24900	24900	24900	24900	0
116	20230608	193100	899559700	24900	24900	24900	24900	0
117	20230608	193000	899559700	24900	24900	24900	24900	0
118	20230608	192900	899559700	24900	24900	24900	24900	0
119	20230608	192800	899559700	24900	24900	24900	24900	0
120	20230608	192700	899559700	24900	24900	24900	24900	0
121	20230608	192600	899559700	24900	24900	24900	24900	0
122	20230608	192500	899559700	24900	24900	24900	24900	19770
123	20230608	192400	899559700	24900	24900	24900	24900	0
124	20230608	192300	899559700	24900	24900	24900	24900	0
125	20230608	192200	899559700	24900	24900	24900	24900	0
126	20230608	192100	899559700	24900	24900	24900	24900	0
127	20230608	192000	899559700	24900	24900	24900	24900	0
128	20230608	191900	899559700	24900	24900	24900	24900	0
129	20230608	191800	899559700	24900	24900	24900	24900	0
130	20230608	191700	899559700	24900	24900	24900	24900	0
131	20230608	191600	899559700	24900	24900	24900	24900	0
132	20230608	191500	899559700	24900	24900	24900	24900	0
133	20230608	191400	899559700	24900	24900	24900	24900	0
134	20230608	191300	899559700	24900	24900	24900	24900	0
135	20230608	191200	899559700	24900	24900	24900	24900	0
136	20230608	191100	899559700	24900	24900	24900	24900	0
137	20230608	191000	899559700	24900	24900	24900	24900	0
138	20230608	190900	899559700	24900	24900	24900	24900	0
139	20230608	190800	899559700	24900	24900	24900	24900	0
140	20230608	190700	899559700	24900	24900	24900	24900	0
141	20230608	190600	899559700	24900	24900	24900	24900	0
142	20230608	190500	899559700	24900	24900	24900	24900	0
143	20230608	190400	899559700	24900	24900	24900	24900	0
144	20230608	190300	899559700	24900	24900	24900	24900	0
145	20230608	190200	899559700	24900	24900	24900	24900	0
146	20230608	190100	899559700	24900	24900	24900	24900	0
147	20230608	190000	899559700	24900	24900	24900	24900	0
148	20230608	185900	899559700	24900	24900	24900	24900	0
149	20230608	185800	899559700	24900	24900	24900	24900	0
150	20230608	185700	899559700	24900	24900	24900	24900	0
151	20230608	185600	899559700	24900	24900	24900	24900	0
152	20230608	185500	899559700	24900	24900	24900	24900	19770
153	20230608	185400	899559700	24900	24900	24900	24900	0
154	20230608	185300	899559700	24900	24900	24900	24900	0
155	20230608	185200	899559700	24900	24900	24900	24900	0
156	20230608	185100	899559700	24900	24900	24900	24900	0
157	20230608	185000	899559700	24900	24900	24900	24900	0
158	20230608	184900	899559700	24900	24900	24900	24900	0
159	20230608	184800	899559700	24900	24900	24900	24900	0
160	20230608	184700	899559700	24900	24900	24900	24900	0
161	20230608	184600	899559700	24900	24900	24900	24900	0
162	20230608	184500	899559700	24900	24900	24900	24900	0
163	20230608	184400	899559700	24900	24900	24900	24900	0
164	20230608	184300	899559700	24900	24900	24900	24900	0
165	20230608	184200	899559700	24900	24900	24900	24900	0
166	20230608	184100	899559700	24900	24900	24900	24900	0
167	20230608	184000	899559700	24900	24900	24900	24900	0
168	20230608	183900	899559700	24900	24900	24900	24900	0
169	20230608	183800	899559700	24900	24900	24900	24900	0
170	20230608	183700	899559700	24900	24900	24900	24900	0
171	20230608	183600	899559700	24900	24900	24900	24900	0
172	20230608	183500	899559700	24900	24900	24900	24900	0
173	20230608	183400	899559700	24900	24900	24900	24900	0
174	20230608	183300	899559700	24900	24900	24900	24900	0
175	20230608	183200	899559700	24900	24900	24900	24900	0
176	20230608	183100	899559700	24900	24900	24900	24900	0
177	20230608	183000	899559700	24900	24900	24900	24900	0
178	20230608	182900	899559700	24900	24900	24900	24900	0
179	20230608	182800	899559700	24900	24900	24900	24900	0
180	20230608	182700	899559700	24900	24900	24900	24900	0
181	20230608	182600	899559700	24900	24900	24900	24900	0
182	20230608	182500	899559700	24900	24900	24900	24900	19770
183	20230608	182400	899559700	24900	24900	24900	24900	0
184	20230608	182300	899559700	24900	24900	24900	24900	0
185	20230608	182200	899559700	24900	24900	24900	24900	0
186	20230608	182100	899559700	24900	24900	24900	24900	0
187	20230608	182000	899559700	24900	24900	24900	24900	0
188	20230608	181900	899559700	24900	24900	24900	24900	0
189	20230608	181800	899559700	24900	24900	24900	24900	0
190	20230608	181700	899559700	24900	24900	24900	24900	0
191	20230608	181600	899559700	24900	24900	24900	24900	0
192	20230608	181500	899559700	24900	24900	24900	24900	0
193	20230608	181400	899559700	24900	24900	24900	24900	0
194	20230608	181300	899559700	24900	24900	24900	24900	0
195	20230608	181200	899559700	24900	24900	24900	24900	0
196	20230608	181100	899559700	24900	24900	24900	24900	0
197	20230608	181000	899559700	24900	24900	24900	24900	0
198	20230608	180900	899559700	24900	24900	24900	24900	0
199	20230608	180800	899559700	24900	24900	24900	24900	0
200	20230608	180700	899559700	24900	24900	24900	24900	0
201	20230608	180600	899559700	24900	24900	24900	24900	0
202	20230608	180500	899559700	24900	24900	24900	24900	0
203	20230608	180400	899559700	24900	24900	24900	24900	0
204	20230608	180300	899559700	24900	24900	24900	24900	0
205	20230608	180200	899559700	24900	24900	24900	24900	0
206	20230608	180100	899559700	24900	24900	24900	24900	0
207	20230608	180000	899559700	24900	24900	24900	24900	0
208	20230608	175900	899559700	24900	24900	24900	24900	0
209	20230608	175800	899559700	24900	24900	24900	24900	0
210	20230608	175700	899559700	24900	24900	24900	24900	0
211	20230608	175600	899559700	24900	24900	24900	24900	0
212	20230608	175500	899559700	24900	24900	24900	24900	19770
213	20230608	175400	899559700	24900	24900	24900	24900	0
214	20230608	175300	899559700	24900	24900	24900	24900	0
215	20230608	175200	899559700	24900	24900	24900	24900	0
216	20230608	175100	899559700	24900	24900	24900	24900	0
217	20230608	175000	899559700	24900	24900	24900	24900	0
218	20230608	174900	899559700	24900	24900	24900	24900	0
219	20230608	174800	899559700	24900	24900	24900	24900	0
220	20230608	174700	899559700	24900	24900	24900	24900	0
221	20230608	174600	899559700	24900	24900	24900	24900	0
222	20230608	174500	899559700	24900	24900	24900	24900	0
223	20230608	174400	899559700	24900	24900	24900	24900	0
224	20230608	174300	899559700	24900	24900	24900	24900	0
225	20230608	174200	899559700	24900	24900	24900	24900	0
226	20230608	174100	899559700	24900	24900	24900	24900	0
227	20230608	174000	899559700	24900	24900	24900	24900	0
228	20230608	173900	899559700	24900	24900	24900	24900	0
229	20230608	173800	899559700	24900	24900	24900	24900	0
230	20230608	173700	899559700	24900	24900	24900	24900	0
231	20230608	173600	899559700	24900	24900	24900	24900	0
232	20230608	173500	899559700	24900	24900	24900	24900	0
233	20230608	173400	899559700	24900	24900	24900	24900	0
234	20230608	173300	899559700	24900	24900	24900	24900	0
235	20230608	173200	899559700	24900	24900	24900	24900	0
236	20230608	173100	899559700	24900	24900	24900	24900	0
237	20230608	173000	899559700	24900	24900	24900	24900	0
238	20230608	172900	899559700	24900	24900	24900	24900	0
239	20230608	172800	899559700	24900	24900	24900	24900	0
240	20230608	172700	899559700	24900	24900	24900	24900	0
241	20230608	172600	899559700	24900	24900	24900	24900	0
242	20230608	172500	899559700	24900	24900	24900	24900	19770
243	20230608	172400	899559700	24900	24900	24900	24900	0
244	20230608	172300	899559700	24900	24900	24900	24900	0
245	20230608	172200	899559700	24900	24900	24900	24900	0
246	20230608	172100	899559700	24900	24900	24900	24900	0
247	20230608	172000	899559700	24900	24900	24900	24900	0
248	20230608	171900	899559700	24900	24900	24900	24900	0
249	20230608	171800	899559700	24900	24900	24900	24900	0
250	20230608	171700	899559700	24900	24900	24900	24900	0
251	20230608	171600	899559700	24900	24900	24900	24900	0
252	20230608	171500	899559700	24900	24900	24900	24900	0
253	20230608	171400	899559700	24900	24900	24900	24900	0
254	20230608	171300	899559700	24900	24900	24900	24900	0
255	20230608	171200	899559700	24900	24900	24900	24900	0
256	20230608	171100	899559700	24900	24900	24900	24900	0
257	20230608	171000	899559700	24900	24900	24900	24900	0
258	20230608	170900	899559700	24900	24900	24900	24900	0
259	20230608	170800	899559700	24900	24900	24900	24900	0
260	20230608	170700	899559700	24900	24900	24900	24900	0
261	20230608	170600	899559700	24900	24900	24900	24900	0
262	20230608	170500	899559700	24900	24900	24900	24900	0
263	20230608	170400	899559700	24900	24900	24900	24900	0
264	20230608	170300	899559700	24900	24900	24900	24900	0
265	20230608	170200	899559700	24900	24900	24900	24900	0
266	20230608	170100	899559700	24900	24900	24900	24900	0
267	20230608	170000	899559700	24900	24900	24900	24900	0
268	20230608	165900	899559700	24900	24900	24900	24900	0
269	20230608	165800	899559700	24900	24900	24900	24900	0
270	20230608	165700	899559700	24900	24900	24900	24900	0
271	20230608	165600	899559700	24900	24900	24900	24900	0
272	20230608	165500	899559700	24900	24900	24900	24900	19770
273	20230608	165400	899559700	24900	24900	24900	24900	0
274	20230608	165300	899559700	24900	24900	24900	24900	0
275	20230608	165200	899559700	24900	24900	24900	24900	0
276	20230608	165100	899559700	24900	24900	24900	24900	0
277	20230608	165000	899559700	24900	24900	24900	24900	0
278	20230608	164900	899559700	24900	24900	24900	24900	0
279	20230608	164800	899559700	24900	24900	24900	24900	0
280	20230608	164700	899559700	24900	24900	24900	24900	0
281	20230608	164600	899559700	24900	24900	24900	24900	0
282	20230608	164500	899559700	24900	24900	24900	24900	0
283	20230608	164400	899559700	24900	24900	24900	24900	0
284	20230608	164300	899559700	24900	24900	24900	24900	0
285	20230608	164200	899559700	24900	24900	24900	24900	0
286	20230608	164100	899559700	24900	24900	24900	24900	0
287	20230608	164000	899559700	24900	24900	24900	24900	0
288	20230608	163900	899559700	24900	24900	24900	24900	0
289	20230608	163800	899559700	24900	24900	24900	24900	0
290	20230608	163700	899559700	24900	24900	24900	24900	0
291	20230608	163600	899559700	24900	24900	24900	24900	0
292	20230608	163500	899559700	24900	24900	24900	24900	0
293	20230608	163400	899559700	24900	24900	24900	24900	0
294	20230608	163300	899559700	24900	24900	24900	24900	0
295	20230608	163200	899559700	24900	24900	24900	24900	0
296	20230608	163100	899559700	24900	24900	24900	24900	0
297	20230608	163000	899559700	24900	24900	24900	24900	0
298	20230608	162900	899559700	24900	24900	24900	24900	0
299	20230608	162800	899559700	24900	24900	24900	24900	0
300	20230608	162700	899559700	24900	24900	24900	24900	0
301	20230608	162600	899559700	24900	24900	24900	24900	0
302	20230608	162500	899559700	24900	24900	24900	24900	19770
303	20230608	162400	899559700	24900	24900	24900	24900	0
304	20230608	162300	899559700	24900	24900	24900	24900	0
305	20230608	162200	899559700	24900	24900	24900	24900	0
306	20230608	162100	899559700	24900	24900	24900	24900	0
307	20230608	162000	899559700	24900	24900	24900	24900	0
308	20230608	161900	899559700	24900	24900	24900	24900	0
309	20230608	161800	899559700	24900	24900	24900	24900	0
310	20230608	161700	899559700	24900	24900	24900	24900	0
311	20230608	161600	899559700	24900	24900	24900	24900	0
312	20230608	161500	899559700	24900	24900	24900	24900	0
313	20230608	161400	899559700	24900	24900	24900	24900	0
314	20230608	161300	899559700	24900	24900	24900	24900	0
315	20230608	161200	899559700	24900	24900	24900	24900	0
316	20230608	161100	899559700	24900	24900	24900	24900	0
317	20230608	161000	899559700	24900	24900	24900	24900	0
318	20230608	160900	899559700	24900	24900	24900	24900	0
319	20230608	160800	899559700	24900	24900	24900	24900	0
320	20230608	160700	899559700	24900	24900	24900	24900	0
321	20230608	160600	899559700	24900	24900	24900	24900	0
322	20230608	160500	899559700	24900	24900	24900	24900	0
323	20230608	160400	899559700	24900	24900	24900	24900	0
324	20230608	160300	899559700	24900	24900	24900	24900	0
325	20230608	160200	899559700	24900	24900	24900	24900	0
326	20230608	160100	899559700	24900	24900	24900	24900	0
327	20230608	160000	899559700	24900	24900	24900	24900	0
328	20230608	155900	899559700	24900	24900	24900	24900	0
329	20230608	155800	899559700	24900	24900	24900	24900	0
330	20230608	155700	899559700	24900	24900	24900	24900	0
331	20230608	155600	899559700	24900	24900	24900	24900	0
332	20230608	155500	899559700	24900	24900	24900	24900	19770
333	20230608	155400	899559700	24900	24900	24900	24900	0
334	20230608	155300	899559700	24900	24900	24900	24900	0
335	20230608	155200	899559700	24900	24900	24900	24900	0
336	20230608	155100	899559700	24900	24900	24900	24900	0
337	20230608	155000	899559700	24900	24900	24900	24900	0
338	20230608	154900	899559700	24900	24900	24900	24900	0
339	20230608	154800	899559700	24900	24900	24900	24900	0
340	20230608	154700	899559700	24900	24900	24900	24900	0
341	20230608	154600	899559700	24900	24900	24900	24900	0
342	20230608	154500	899559700	24900	24900	24900	24900	0
343	20230608	154400	899559700	24900	24900	24900	24900	0
344	20230608	154300	899559700	24900	24900	24900	24900	0
345	20230608	154200	899559700	24900	24900	24900	24900	0
346	20230608	154100	899559700	24900	24900	24900	24900	0
347	20230608	154000	899559700	24900	24900	24900	24900	0
348	20230608	153900	899559700	24900	24900	24900	24900	0
349	20230608	153800	899559700	24900	24900	24900	24900	0
350	20230608	153700	899559700	24900	24900	24900	24900	0
351	20230608	153600	899559700	24900	24900	24900	24900	0
352	20230608	153500	899559700	24900	24900	24900	24900	0
353	20230608	153400	899559700	24900	24900	24900	24900	0
354	20230608	153300	899559700	24900	24900	24900	24900	0
355	20230608	153200	899559700	24900	24900	24900	24900	0
356	20230608	153100	899559700	24900	24900	24900	24900	0
357	20230608	153000	899559700	24900	24900	24900	24900	19770
358	20230608	152900	407286700	24850	24850	24850	24850	0
359	20230608	152800	407286700	24850	24850	24850	24850	0
360	20230608	152700	407286700	24850	24850	24850	24850	0
361	20230608	152600	407286700	24850	24850	24850	24850	0
362	20230608	152500	407286700	24850	24850	24850	24850	0
363	20230608	152400	407286700	24850	24850	24850	24850	0
364	20230608	152300	407286700	24850	24850	24850	24850	0
365	20230608	152200	407286700	24850	24850	24850	24850	0
366	20230608	152100	407286700	24850	24850	24850	24850	0
367	20230608	152000	407286700	24850	24850	24850	24850	0
368	20230608	151900	407286700	24850	24950	24950	24850	598
369	20230608	151800	392398250	24900	24950	24950	24900	22
370	20230608	151700	391849800	24900	25000	25000	24900	71
371	20230608	151600	390078200	24950	25000	25000	24950	45
372	20230608	151500	388954150	24950	25000	25000	24950	59
373	20230608	151400	387480100	25000	25000	25000	25000	28
374	20230608	151300	386780100	24950	25000	25000	24950	182
375	20230608	151200	382236650	25000	25000	25000	24950	47
376	20230608	151100	381062050	25000	25000	25000	25000	40
377	20230608	151000	380062050	25000	25000	25000	24950	47
378	20230608	150900	378887500	25000	25000	25000	25000	33
379	20230608	150800	378062500	25000	25000	25000	24950	14
380	20230608	150700	377712700	24950	25050	25050	24950	208
381	20230608	150600	372512850	25050	25050	25050	25050	8
382	20230608	150500	372312450	25050	25150	25150	25050	80
383	20230608	150400	370305600	25100	25150	25150	25100	15
384	20230608	150300	369928700	25100	25150	25150	25100	53
385	20230608	150200	368596750	25150	25150	25150	25150	9
386	20230608	150100	368370400	25150	25150	25150	25150	27
387	20230608	150000	367691350	25100	25150	25150	25100	71
388	20230608	145900	365908750	25150	25150	25150	25150	296
389	20230608	145800	358464350	25150	25150	25150	25150	7
390	20230608	145700	358288300	25150	25100	25150	25100	85
391	20230608	145600	356154750	25100	25100	25100	25100	8
392	20230608	145500	355953950	25100	25100	25100	25100	25
393	20230608	145400	355326450	25100	25100	25100	25100	9
394	20230608	145300	355100550	25100	25100	25100	25100	36
395	20230608	145200	354196950	25100	25100	25100	25100	22
396	20230608	145100	353644750	25050	25100	25100	25050	38
397	20230608	145000	352691200	25100	25100	25100	25100	10
398	20230608	144900	352440200	25100	25100	25100	25100	29
399	20230608	144800	351712300	25100	25100	25100	25100	20
400	20230608	144700	351210300	25100	25100	25100	25100	38
401	20230608	144600	350256500	25100	25100	25100	25100	7
402	20230608	144500	350080800	25100	25100	25100	25050	59
403	20230608	144400	348601200	25050	25050	25050	25050	8
404	20230608	144300	348400800	25050	25050	25050	25050	39
405	20230608	144200	347423850	25050	25050	25050	25050	8
406	20230608	144100	347223450	25050	25100	25100	25050	40
407	20230608	144000	346219850	25100	25100	25100	25050	103
408	20230608	143900	343635850	25100	25100	25100	25100	33
409	20230608	143800	342807550	25050	25050	25050	25050	26
410	20230608	143700	342156250	25100	25100	25100	25050	60
411	20230608	143600	340651550	25100	25100	25100	25100	8
412	20230608	143500	340450750	25100	25100	25100	25050	60
413	20230608	143400	338946050	25100	25050	25100	25050	12
414	20230608	143300	338645100	25050	25050	25100	25050	40
415	20230608	143200	337642650	25050	25050	25050	25050	16
416	20230608	143100	337241850	25100	25050	25100	25050	25
417	20230608	143000	336615250	25050	25050	25050	25050	10
418	20230608	142900	336364750	25100	25100	25100	25050	60
419	20230608	142800	334860050	25100	25100	25100	25100	8
420	20230608	142700	334659250	25050	25050	25100	25050	38
421	20230608	142600	333707000	25050	25050	25050	25050	21
422	20230608	142500	333180950	25100	25050	25100	25050	14
423	20230608	142400	332829850	25050	25050	25050	25050	20
424	20230608	142300	332328850	25100	25050	25150	25000	238
425	20230608	142200	326372700	25000	25100	25100	25000	100
426	20230608	142100	323869800	25100	25150	25150	25100	83
427	20230608	142000	321784850	25100	25150	25150	25100	21
428	20230608	141900	321257650	25100	25150	25150	25100	60
429	20230608	141800	319750000	25150	25100	25150	25100	77
430	20230608	141700	317816900	25150	25100	25150	25100	22
431	20230608	141600	317264350	25100	25100	25150	25100	25
432	20230608	141500	316636800	25100	25150	25150	25100	45
433	20230608	141400	315505650	25150	25150	25150	25150	0
434	20230608	141300	315505650	25150	25150	25150	25100	48
435	20230608	141200	314298800	25000	25000	25000	25000	0
436	20230608	141100	314298800	25000	25100	25150	25000	622
437	20230608	141000	298731200	25100	25100	25100	25100	11
438	20230608	140900	298455100	25100	25100	25100	25100	47
439	20230608	140800	297275400	25100	25100	25100	25100	1
440	20230608	140700	297250300	25100	25100	25100	25100	33
441	20230608	140600	296422000	25100	25100	25100	25100	11
442	20230608	140500	296145900	25100	25100	25100	25100	46
443	20230608	140400	294991300	25100	25100	25100	25100	11
444	20230608	140300	294715200	25100	25100	25100	25100	27
445	20230608	140200	294037500	25100	25050	25100	25050	13
446	20230608	140100	293711400	25100	25100	25100	25100	41
447	20230608	140000	292682300	25100	25100	25100	25100	1
448	20230608	135900	292657200	25050	25100	25100	25050	43
449	20230608	135800	291578350	25100	25100	25100	25100	7
450	20230608	135700	291402650	25100	25100	25100	25100	26
451	20230608	135600	290750050	25100	25100	25100	25050	14
452	20230608	135500	290398900	25100	25050	25100	25050	34
453	20230608	135400	289546750	25000	25050	25050	25000	15
454	20230608	135300	289171300	24950	24950	24950	24950	41
455	20230608	135200	288148350	24950	25000	25000	24950	25
456	20230608	135100	287524200	25050	25050	25050	25050	25
457	20230608	135000	286897950	25050	25050	25050	25050	15
458	20230608	134900	286522200	25000	25100	25100	25000	49
459	20230608	134800	285294150	25050	25050	25100	25050	29
460	20230608	134700	284567650	25100	25100	25100	25100	37
461	20230608	134600	283638950	25100	25100	25100	25100	7
462	20230608	134500	283463250	25100	25050	25100	25050	39
463	20230608	134400	282484900	25100	25050	25100	25050	19
464	20230608	134300	282008550	25050	25050	25100	25050	32
465	20230608	134200	281205700	25050	25050	25100	25050	11
466	20230608	134100	280929700	25050	25100	25100	25050	36
467	20230608	134000	280026250	25100	25100	25100	25050	14
468	20230608	133900	279675050	25100	25100	25100	25050	40
469	20230608	133800	278671250	25100	25050	25100	25050	16
470	20230608	133700	278270050	25050	25100	25100	25050	33
471	20230608	133600	277442100	25050	25050	25050	25050	60
472	20230608	133500	275939100	25050	25000	25100	25000	110
473	20230608	133400	273182900	25000	25050	25050	25000	13
474	20230608	133300	272857300	25000	25000	25000	25000	15
475	20230608	133200	272482300	25000	25000	25000	25000	9
476	20230608	133100	272257300	25000	25050	25050	25000	38
477	20230608	133000	271305650	25000	25050	25050	25000	32
478	20230608	132900	270505350	25050	24950	25050	24950	30
479	20230608	132800	269755450	24950	24950	24950	24950	9
480	20230608	132700	269530900	24950	25050	25050	24950	96
481	20230608	132600	267130300	25050	25000	25050	25000	8
482	20230608	132500	266929950	25050	25000	25050	25000	40
483	20230608	132400	265928100	25000	25050	25050	25000	11
484	20230608	132300	265652750	25000	25000	25050	25000	35
485	20230608	132200	264776450	25000	25000	25000	25000	0
486	20230608	132100	264776450	25000	25050	25050	25000	47
487	20230608	132000	263600100	25050	25000	25050	25000	11
488	20230608	131900	263324700	25000	25000	25050	25000	40
489	20230608	131800	262324350	25000	25000	25050	25000	46
490	20230608	131700	261174300	25000	25000	25000	24950	34
491	20230608	131600	260324350	24950	24950	24950	24950	1
492	20230608	131500	260299400	25000	25000	25000	25000	43
493	20230608	131400	259224400	25000	25000	25000	25000	8
494	20230608	131300	259024400	25050	25000	25050	25000	34
495	20230608	131200	258174350	25000	25000	25000	25000	17
496	20230608	131100	257749350	25000	25000	25050	25000	34
497	20230608	131000	256899300	25000	25000	25000	25000	26
498	20230608	130900	256249300	25050	25000	25050	25000	20
499	20230608	130800	255748900	25050	25000	25050	25000	22
500	20230608	130700	255198850	25000	25000	25000	25000	34
501	20230608	130600	254348850	25050	25050	25050	25050	11
502	20230608	130500	254073300	25000	25050	25050	25000	47
503	20230608	130400	252896300	25050	25050	25050	25050	1
504	20230608	130300	252871250	25050	24950	25050	24950	48
505	20230608	130200	251671050	25000	25050	25050	25000	45
506	20230608	130100	250545700	25050	25050	25050	25050	49
507	20230608	130000	249318250	25050	25050	25050	25050	10
508	20230608	125900	249067750	25050	25050	25050	25050	34
509	20230608	125800	248216050	25050	25050	25050	25050	13
510	20230608	125700	247890400	25050	25050	25050	25050	34
511	20230608	125600	247038700	25050	25050	25050	25050	9
512	20230608	125500	246813250	25000	25000	25000	25000	19
513	20230608	125400	246338250	25000	25000	25000	25000	10
514	20230608	125300	246088250	25050	25050	25050	25000	60
515	20230608	125200	244586600	25000	25000	25000	25000	10
516	20230608	125100	244336600	25000	25000	25000	25000	53
517	20230608	125000	243011600	25000	25000	25000	25000	9
518	20230608	124900	242786600	25000	25000	25000	25000	34
519	20230608	124800	241936600	25000	25000	25000	25000	107
520	20230608	124700	239261600	25050	25050	25050	25050	39
521	20230608	124600	238284650	25050	25050	25050	25050	0
522	20230608	124500	238284650	25050	25050	25050	25050	45
523	20230608	124400	237157400	25050	25050	25050	25050	9
524	20230608	124300	236931950	25050	25050	25050	25050	40
525	20230608	124200	235929950	25050	25000	25050	25000	11
526	20230608	124100	235654900	25050	25050	25050	25050	26
527	20230608	124000	235003600	25050	25050	25050	25050	11
528	20230608	123900	234728050	25050	25050	25050	25050	34
529	20230608	123800	233876350	25050	25100	25100	25050	12
530	20230608	123700	233575400	25100	25100	25100	25100	35
531	20230608	123600	232696900	25100	25100	25100	25100	20
532	20230608	123500	232194900	25100	25100	25100	25100	28
533	20230608	123400	231492100	25100	25100	25100	25100	14
534	20230608	123300	231140700	25100	25100	25100	25100	27
535	20230608	123200	230463000	25100	25100	25100	25100	10
536	20230608	123100	230212000	25100	25050	25100	25050	31
537	20230608	123000	229434150	25050	25100	25100	25050	39
538	20230608	122900	228456650	25100	25050	25100	25050	4
539	20230608	122800	228356400	25050	25050	25050	25050	9
540	20230608	122700	228130950	25100	25100	25100	25100	34
541	20230608	122600	227277550	25050	25100	25100	25050	107
542	20230608	122500	224596850	25100	25050	25100	25050	35
543	20230608	122400	223718400	25050	25100	25150	25050	21
544	20230608	122300	223191150	25150	25150	25150	25100	29
545	20230608	122200	222461850	25150	25200	25200	25150	71
546	20230608	122100	220676150	25200	25200	25200	25200	34
547	20230608	122000	219819350	25200	25150	25200	25150	47
548	20230608	121900	218636250	25150	25150	25150	25150	7
549	20230608	121800	218460200	25150	25150	25150	25150	34
550	20230608	121700	217605100	25100	25100	25100	25100	0
551	20230608	121600	217605100	25100	25150	25150	25100	36
552	20230608	121500	216699850	25150	25150	25150	25150	15
553	20230608	121400	216322600	25150	25150	25150	25150	32
554	20230608	121300	215517800	25150	25150	25150	25150	2
555	20230608	121200	215467500	24950	25150	25150	24950	386
556	20230608	121100	205815200	25150	25150	25150	25150	11
557	20230608	121000	205538550	25150	25150	25150	25150	34
558	20230608	120900	204683450	25150	25100	25150	25100	9
559	20230608	120800	204457150	25150	25100	25150	25100	42
560	20230608	120700	203402550	25100	25100	25100	25100	46
561	20230608	120600	202247950	25150	25100	25150	25100	62
562	20230608	120500	200691500	25100	25100	25100	25100	14
563	20230608	120400	200340100	25100	25100	25100	25100	33
564	20230608	120300	199511800	25100	25100	25100	25100	8
565	20230608	120200	199311000	25050	25100	25100	25050	50
566	20230608	120100	198056850	25100	25100	25100	25100	22
567	20230608	120000	197504650	25100	25100	25100	25050	37
568	20230608	115900	196576050	25050	25100	25100	25050	8
569	20230608	115800	196375550	25050	25050	25050	25050	32
570	20230608	115700	195573950	25050	25050	25050	25050	7
571	20230608	115600	195398600	25050	25050	25050	25050	10
572	20230608	115500	195148100	25050	25050	25100	25050	96
573	20230608	115400	192742950	25100	25100	25100	25100	14
574	20230608	115300	192391550	25100	25100	25100	25100	10
575	20230608	115200	192140550	25100	25100	25100	25100	8
576	20230608	115100	191939750	25100	25100	25100	25100	8
577	20230608	115000	191738950	25100	25100	25100	25100	21
578	20230608	114900	191211850	25100	25100	25100	25100	19
579	20230608	114800	190734950	25050	25050	25050	25050	0
580	20230608	114700	190734950	25050	25050	25050	25050	26
581	20230608	114600	190083650	25050	25000	25050	25000	8
582	20230608	114500	189883300	25050	25050	25050	25050	21
583	20230608	114400	189357250	25050	25050	25050	25050	8
584	20230608	114300	189156850	25050	25050	25050	25050	7
585	20230608	114200	188981500	25050	25050	25050	25050	2
586	20230608	114100	188931400	25050	25050	25050	25050	7
587	20230608	114000	188756050	25050	25050	25050	25050	10
588	20230608	113900	188505550	25050	25000	25050	25000	5
589	20230608	113800	188380500	25000	25000	25000	25000	30
590	20230608	113700	187630500	25000	25000	25000	25000	13
591	20230608	113600	187305500	25000	25000	25000	25000	5
592	20230608	113500	187180500	25000	25050	25050	25000	97
593	20230608	113400	184755050	25050	25050	25050	25050	7
594	20230608	113300	184579700	25050	25050	25050	25050	20
595	20230608	113200	184078700	25050	25050	25050	25050	10
596	20230608	113100	183828200	25050	25050	25050	25050	9
597	20230608	113000	183602750	25050	25050	25050	25050	1
598	20230608	112900	183577700	25050	25050	25050	25050	7
599	20230608	112800	183402350	25050	25050	25050	25050	21
600	20230608	112700	182876300	25050	25050	25050	25050	8
601	20230608	112600	182675900	25050	25050	25050	25050	7
602	20230608	112500	182500550	25050	25050	25050	25050	9
603	20230608	112400	182275100	25050	25050	25050	25050	13
604	20230608	112300	181949450	25050	25050	25050	25050	8
605	20230608	112200	181749050	25050	25050	25050	25050	7
606	20230608	112100	181573700	25050	25050	25050	25050	9
607	20230608	112000	181348250	25050	25000	25050	24950	77
608	20230608	111900	179424700	25000	24950	25000	24950	51
609	20230608	111800	178151600	25000	25000	25000	25000	9
610	20230608	111700	177926600	25000	25000	25000	25000	7
611	20230608	111600	177751600	25000	25000	25000	25000	8
612	20230608	111500	177551600	25000	25000	25000	25000	23
613	20230608	111400	176976600	25000	25000	25000	25000	9
614	20230608	111300	176751600	25000	25000	25000	25000	50
615	20230608	111200	175501600	25000	25000	25000	25000	7
616	20230608	111100	175326600	25000	25000	25000	25000	9
617	20230608	111000	175101600	25000	25000	25000	25000	21
618	20230608	110900	174576600	24950	24950	24950	24950	0
619	20230608	110800	174576600	24950	24950	24950	24950	147
620	20230608	110700	170908950	24950	24950	24950	24950	0
621	20230608	110600	170908950	24950	24950	24950	24950	14
622	20230608	110500	170559650	24950	24950	24950	24950	3
623	20230608	110400	170484800	24950	24950	24950	24950	2
624	20230608	110300	170434900	24950	24900	24950	24900	6
625	20230608	110200	170285450	24950	24950	24950	24950	0
626	20230608	110100	170285450	24950	24950	24950	24950	2
627	20230608	110000	170235550	24950	24900	24950	24900	31
628	20230608	105900	169463600	24950	24950	24950	24950	1
629	20230608	105800	169438650	24900	24900	24900	24900	0
630	20230608	105700	169438650	24900	24900	24900	24900	8
631	20230608	105600	169239450	24950	24950	24950	24950	157
632	20230608	105500	165322300	24950	24950	24950	24950	80
633	20230608	105400	163326300	24950	24950	24950	24950	2
634	20230608	105300	163276400	24950	24950	24950	24950	0
635	20230608	105200	163276400	24950	24950	24950	24950	1
636	20230608	105100	163251450	24950	24950	24950	24950	6
637	20230608	105000	163101750	24950	24950	24950	24950	1
638	20230608	104900	163076800	24950	24950	24950	24950	1
639	20230608	104800	163051850	24900	24950	24950	24900	54
640	20230608	104700	161705650	24950	25000	25000	24950	3
641	20230608	104600	161630750	25000	24900	25000	24900	51
642	20230608	104500	160359400	24900	24900	24900	24900	34
643	20230608	104400	159512800	24900	24900	24900	24900	2
644	20230608	104300	159463000	24900	24900	24900	24900	1
645	20230608	104200	159438100	24900	24900	24900	24900	2
646	20230608	104100	159388300	24900	24900	24900	24900	0
647	20230608	104000	159388300	24900	24900	24900	24900	2
648	20230608	103900	159338500	24900	24900	24900	24900	5
649	20230608	103800	159214000	24900	24900	24900	24900	38
650	20230608	103700	158267800	24950	24950	24950	24950	2
651	20230608	103600	158217900	24950	24950	24950	24950	0
652	20230608	103500	158217900	24950	24950	24950	24950	1
653	20230608	103400	158192950	24900	24900	24900	24900	86
654	20230608	103300	156051550	24950	24950	24950	24950	2
655	20230608	103200	156001650	24950	24950	24950	24950	1
656	20230608	103100	155976700	24950	24950	24950	24950	0
657	20230608	103000	155976700	24950	24950	24950	24950	2
658	20230608	102900	155926800	24950	24950	24950	24950	4
659	20230608	102800	155827000	25000	25000	25000	25000	0
660	20230608	102700	155827000	25000	25000	25000	25000	1
661	20230608	102600	155802000	24950	24950	24950	24950	0
662	20230608	102500	155802000	24950	24950	24950	24900	4
663	20230608	102400	155702300	24950	25050	25050	24950	96
664	20230608	102300	153300150	25100	25100	25100	25100	3
665	20230608	102200	153224850	25050	25050	25050	25050	72
666	20230608	102100	151421250	25050	25050	25050	25050	2
667	20230608	102000	151371150	25050	25050	25050	25050	2
668	20230608	101900	151321050	25050	25050	25050	25050	0
669	20230608	101800	151321050	25050	25050	25050	25050	1
670	20230608	101700	151296000	25050	25050	25050	25050	3
671	20230608	101600	151220850	25050	25050	25050	25050	70
672	20230608	101500	149467350	25100	25100	25100	25100	1
673	20230608	101400	149442250	25050	25050	25050	25050	120
674	20230608	101300	146436250	25100	25050	25100	25050	41
675	20230608	101200	145409150	25050	25050	25050	25050	0
676	20230608	101100	145409150	25050	25100	25100	25050	71
677	20230608	101000	143630550	25100	25050	25100	25050	282
678	20230608	100900	136564800	25050	25050	25050	25050	1
679	20230608	100800	136539750	25050	24950	25050	24950	505
680	20230608	100700	123917850	24900	24900	24900	24900	0
681	20230608	100600	123917850	24900	25000	25000	24900	53
682	20230608	100500	122595800	25000	25000	25000	25000	7
683	20230608	100400	122420800	24950	24950	24950	24950	135
684	20230608	100300	119052550	24950	24850	24950	24850	398
685	20230608	100200	109152200	24800	24850	24850	24800	15
686	20230608	100100	108779500	24850	24850	24850	24850	7
687	20230608	100000	108605550	24850	24850	24850	24850	31
688	20230608	095900	107835200	24850	24850	24850	24850	16
689	20230608	095800	107437600	24850	24850	24850	24850	13
690	20230608	095700	107114550	24800	24850	24850	24800	17
691	20230608	095600	106692650	24850	24850	24850	24850	15
692	20230608	095500	106319900	24850	24800	24850	24750	223
693	20230608	095400	100798650	24800	24800	24800	24800	96
694	20230608	095300	98417850	24800	24850	24850	24800	14
695	20230608	095200	98070350	24850	24800	24850	24800	7
696	20230608	095100	97896450	24800	24800	24800	24800	127
697	20230608	095000	94746850	24750	24900	24900	24750	53
698	20230608	094900	93433000	24900	24900	24900	24900	8
699	20230608	094800	93233800	24750	24750	24800	24750	113
700	20230608	094700	90436400	24750	24900	24900	24700	531
701	20230608	094600	77285000	24850	24850	24850	24850	104
702	20230608	094500	74700600	24850	24800	24850	24800	85
703	20230608	094400	72592250	24800	24850	24850	24800	143
704	20230608	094300	69045500	24850	24900	24900	24850	281
705	20230608	094200	62061500	24900	24900	24900	24850	56
706	20230608	094100	60668950	24900	24900	24900	24900	28
707	20230608	094000	59971750	24900	24950	24950	24900	23
708	20230608	093900	59398700	24950	24900	24950	24900	64
709	20230608	093800	57804550	24900	24900	24900	24900	61
710	20230608	093700	56285650	24900	24900	24900	24900	13
711	20230608	093600	55961950	24900	24900	24900	24900	24
712	20230608	093500	55364350	24850	24900	24900	24850	142
713	20230608	093400	51834550	24850	24850	24850	24850	0
714	20230608	093300	51834550	24850	24850	24850	24850	0
715	20230608	093200	51834550	24850	24850	24850	24850	0
716	20230608	093100	51834550	24850	24850	24850	24850	98
717	20230608	093000	49399250	24850	24850	24850	24850	10
718	20230608	092900	49150750	24850	24850	24850	24850	85
719	20230608	092800	47038500	24850	24850	24850	24850	0
720	20230608	092700	47038500	24850	24850	24850	24850	5
721	20230608	092600	46914250	24900	24900	24900	24900	52
722	20230608	092500	45619450	24850	24850	24850	24850	0
723	20230608	092400	45619450	24850	24850	24850	24850	0
724	20230608	092300	45619450	24850	24850	24850	24850	0
725	20230608	092200	45619450	24850	24850	24850	24850	87
726	20230608	092100	43457500	24900	24950	24950	24900	202
727	20230608	092000	38426400	24950	24950	24950	24950	15
728	20230608	091900	38052150	24950	24950	25000	24950	17
729	20230608	091800	37627950	24950	25000	25000	24950	4
730	20230608	091700	37528100	25000	25000	25000	25000	19
731	20230608	091600	37053100	25000	25000	25000	24950	61
732	20230608	091500	35530600	24950	24950	24950	24950	0
733	20230608	091400	35530600	24950	25000	25000	24950	173
734	20230608	091300	31208800	25000	25000	25000	25000	0
735	20230608	091200	31208800	25000	25000	25000	25000	0
736	20230608	091100	31208800	25000	25000	25000	25000	1
737	20230608	091000	31183800	25000	25050	25050	25000	13
738	20230608	090900	30858200	25050	25050	25050	25050	126
739	20230608	090800	27701900	25000	25000	25000	25000	0
740	20230608	090700	27701900	25000	25100	25100	25000	194
741	20230608	090600	22841500	25100	25050	25100	25050	135
742	20230608	090500	19453550	25050	25050	25050	25050	26
743	20230608	090400	18802250	25000	25050	25050	25000	31
744	20230608	090300	18027150	25000	25000	25000	25000	102
745	20230608	090200	15477150	25000	25000	25000	25000	76
746	20230608	090100	13577150	25000	25200	25250	25000	383
747	20230608	090000	3955150	25400	25400	25400	25250	156