KissMeData/020000/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203500	969952700	24200	24200	24200	24200	2916
3	20230612	203400	969952700	24200	24200	24200	24200	0
4	20230612	203300	969952700	24200	24200	24200	24200	0
5	20230612	203200	969952700	24200	24200	24200	24200	0
6	20230612	203100	969952700	24200	24200	24200	24200	0
7	20230612	203000	969952700	24200	24200	24200	24200	0
8	20230612	202900	969952700	24200	24200	24200	24200	0
9	20230612	202800	969952700	24200	24200	24200	24200	0
10	20230612	202700	969952700	24200	24200	24200	24200	0
11	20230612	202600	969952700	24200	24200	24200	24200	0
12	20230612	202500	969952700	24200	24200	24200	24200	0
13	20230612	202400	969952700	24200	24200	24200	24200	0
14	20230612	202300	969952700	24200	24200	24200	24200	0
15	20230612	202200	969952700	24200	24200	24200	24200	0
16	20230612	202100	969952700	24200	24200	24200	24200	0
17	20230612	202000	969952700	24200	24200	24200	24200	0
18	20230612	201900	969952700	24200	24200	24200	24200	0
19	20230612	201800	969952700	24200	24200	24200	24200	0
20	20230612	201700	969952700	24200	24200	24200	24200	0
21	20230612	201600	969952700	24200	24200	24200	24200	0
22	20230612	201500	969952700	24200	24200	24200	24200	0
23	20230612	201400	969952700	24200	24200	24200	24200	0
24	20230612	201300	969952700	24200	24200	24200	24200	0
25	20230612	201200	969952700	24200	24200	24200	24200	0
26	20230612	201100	969952700	24200	24200	24200	24200	0
27	20230612	201000	969952700	24200	24200	24200	24200	0
28	20230612	200900	969952700	24200	24200	24200	24200	0
29	20230612	200800	969952700	24200	24200	24200	24200	0
30	20230612	200700	969952700	24200	24200	24200	24200	0
31	20230612	200600	969952700	24200	24200	24200	24200	0
32	20230612	200500	969952700	24200	24200	24200	24200	2916
33	20230612	200400	969952700	24200	24200	24200	24200	0
34	20230612	200300	969952700	24200	24200	24200	24200	0
35	20230612	200200	969952700	24200	24200	24200	24200	0
36	20230612	200100	969952700	24200	24200	24200	24200	0
37	20230612	200000	969952700	24200	24200	24200	24200	0
38	20230612	195900	969952700	24200	24200	24200	24200	0
39	20230612	195800	969952700	24200	24200	24200	24200	0
40	20230612	195700	969952700	24200	24200	24200	24200	0
41	20230612	195600	969952700	24200	24200	24200	24200	0
42	20230612	195500	969952700	24200	24200	24200	24200	0
43	20230612	195400	969952700	24200	24200	24200	24200	0
44	20230612	195300	969952700	24200	24200	24200	24200	0
45	20230612	195200	969952700	24200	24200	24200	24200	0
46	20230612	195100	969952700	24200	24200	24200	24200	0
47	20230612	195000	969952700	24200	24200	24200	24200	0
48	20230612	194900	969952700	24200	24200	24200	24200	0
49	20230612	194800	969952700	24200	24200	24200	24200	0
50	20230612	194700	969952700	24200	24200	24200	24200	0
51	20230612	194600	969952700	24200	24200	24200	24200	0
52	20230612	194500	969952700	24200	24200	24200	24200	0
53	20230612	194400	969952700	24200	24200	24200	24200	0
54	20230612	194300	969952700	24200	24200	24200	24200	0
55	20230612	194200	969952700	24200	24200	24200	24200	0
56	20230612	194100	969952700	24200	24200	24200	24200	0
57	20230612	194000	969952700	24200	24200	24200	24200	0
58	20230612	193900	969952700	24200	24200	24200	24200	0
59	20230612	193800	969952700	24200	24200	24200	24200	0
60	20230612	193700	969952700	24200	24200	24200	24200	0
61	20230612	193600	969952700	24200	24200	24200	24200	0
62	20230612	193500	969952700	24200	24200	24200	24200	2916
63	20230612	193400	969952700	24200	24200	24200	24200	0
64	20230612	193300	969952700	24200	24200	24200	24200	0
65	20230612	193200	969952700	24200	24200	24200	24200	0
66	20230612	193100	969952700	24200	24200	24200	24200	0
67	20230612	193000	969952700	24200	24200	24200	24200	0
68	20230612	192900	969952700	24200	24200	24200	24200	0
69	20230612	192800	969952700	24200	24200	24200	24200	0
70	20230612	192700	969952700	24200	24200	24200	24200	0
71	20230612	192600	969952700	24200	24200	24200	24200	0
72	20230612	192500	969952700	24200	24200	24200	24200	0
73	20230612	192400	969952700	24200	24200	24200	24200	0
74	20230612	192300	969952700	24200	24200	24200	24200	0
75	20230612	192200	969952700	24200	24200	24200	24200	0
76	20230612	192100	969952700	24200	24200	24200	24200	0
77	20230612	192000	969952700	24200	24200	24200	24200	0
78	20230612	191900	969952700	24200	24200	24200	24200	0
79	20230612	191800	969952700	24200	24200	24200	24200	0
80	20230612	191700	969952700	24200	24200	24200	24200	0
81	20230612	191600	969952700	24200	24200	24200	24200	0
82	20230612	191500	969952700	24200	24200	24200	24200	0
83	20230612	191400	969952700	24200	24200	24200	24200	0
84	20230612	191300	969952700	24200	24200	24200	24200	0
85	20230612	191200	969952700	24200	24200	24200	24200	0
86	20230612	191100	969952700	24200	24200	24200	24200	0
87	20230612	191000	969952700	24200	24200	24200	24200	0
88	20230612	190900	969952700	24200	24200	24200	24200	0
89	20230612	190800	969952700	24200	24200	24200	24200	0
90	20230612	190700	969952700	24200	24200	24200	24200	0
91	20230612	190600	969952700	24200	24200	24200	24200	0
92	20230612	190500	969952700	24200	24200	24200	24200	2916
93	20230612	190400	969952700	24200	24200	24200	24200	0
94	20230612	190300	969952700	24200	24200	24200	24200	0
95	20230612	190200	969952700	24200	24200	24200	24200	0
96	20230612	190100	969952700	24200	24200	24200	24200	0
97	20230612	190000	969952700	24200	24200	24200	24200	0
98	20230612	185900	969952700	24200	24200	24200	24200	0
99	20230612	185800	969952700	24200	24200	24200	24200	0
100	20230612	185700	969952700	24200	24200	24200	24200	0
101	20230612	185600	969952700	24200	24200	24200	24200	0
102	20230612	185500	969952700	24200	24200	24200	24200	0
103	20230612	185400	969952700	24200	24200	24200	24200	0
104	20230612	185300	969952700	24200	24200	24200	24200	0
105	20230612	185200	969952700	24200	24200	24200	24200	0
106	20230612	185100	969952700	24200	24200	24200	24200	0
107	20230612	185000	969952700	24200	24200	24200	24200	0
108	20230612	184900	969952700	24200	24200	24200	24200	0
109	20230612	184800	969952700	24200	24200	24200	24200	0
110	20230612	184700	969952700	24200	24200	24200	24200	0
111	20230612	184600	969952700	24200	24200	24200	24200	0
112	20230612	184500	969952700	24200	24200	24200	24200	0
113	20230612	184400	969952700	24200	24200	24200	24200	0
114	20230612	184300	969952700	24200	24200	24200	24200	0
115	20230612	184200	969952700	24200	24200	24200	24200	0
116	20230612	184100	969952700	24200	24200	24200	24200	0
117	20230612	184000	969952700	24200	24200	24200	24200	0
118	20230612	183900	969952700	24200	24200	24200	24200	0
119	20230612	183800	969952700	24200	24200	24200	24200	0
120	20230612	183700	969952700	24200	24200	24200	24200	0
121	20230612	183600	969952700	24200	24200	24200	24200	0
122	20230612	183500	969952700	24200	24200	24200	24200	2916
123	20230612	183400	969952700	24200	24200	24200	24200	0
124	20230612	183300	969952700	24200	24200	24200	24200	0
125	20230612	183200	969952700	24200	24200	24200	24200	0
126	20230612	183100	969952700	24200	24200	24200	24200	0
127	20230612	183000	969952700	24200	24200	24200	24200	0
128	20230612	182900	969952700	24200	24200	24200	24200	0
129	20230612	182800	969952700	24200	24200	24200	24200	0
130	20230612	182700	969952700	24200	24200	24200	24200	0
131	20230612	182600	969952700	24200	24200	24200	24200	0
132	20230612	182500	969952700	24200	24200	24200	24200	0
133	20230612	182400	969952700	24200	24200	24200	24200	0
134	20230612	182300	969952700	24200	24200	24200	24200	0
135	20230612	182200	969952700	24200	24200	24200	24200	0
136	20230612	182100	969952700	24200	24200	24200	24200	0
137	20230612	182000	969952700	24200	24200	24200	24200	0
138	20230612	181900	969952700	24200	24200	24200	24200	0
139	20230612	181800	969952700	24200	24200	24200	24200	0
140	20230612	181700	969952700	24200	24200	24200	24200	0
141	20230612	181600	969952700	24200	24200	24200	24200	0
142	20230612	181500	969952700	24200	24200	24200	24200	0
143	20230612	181400	969952700	24200	24200	24200	24200	0
144	20230612	181300	969952700	24200	24200	24200	24200	0
145	20230612	181200	969952700	24200	24200	24200	24200	0
146	20230612	181100	969952700	24200	24200	24200	24200	0
147	20230612	181000	969952700	24200	24200	24200	24200	0
148	20230612	180900	969952700	24200	24200	24200	24200	0
149	20230612	180800	969952700	24200	24200	24200	24200	0
150	20230612	180700	969952700	24200	24200	24200	24200	0
151	20230612	180600	969952700	24200	24200	24200	24200	0
152	20230612	180500	969952700	24200	24200	24200	24200	2916
153	20230612	180400	969952700	24200	24200	24200	24200	0
154	20230612	180300	969952700	24200	24200	24200	24200	0
155	20230612	180200	969952700	24200	24200	24200	24200	0
156	20230612	180100	969952700	24200	24200	24200	24200	0
157	20230612	180000	969952700	24200	24200	24200	24200	0
158	20230612	175900	969952700	24200	24200	24200	24200	0
159	20230612	175800	969952700	24200	24200	24200	24200	0
160	20230612	175700	969952700	24200	24200	24200	24200	0
161	20230612	175600	969952700	24200	24200	24200	24200	0
162	20230612	175500	969952700	24200	24200	24200	24200	0
163	20230612	175400	969952700	24200	24200	24200	24200	0
164	20230612	175300	969952700	24200	24200	24200	24200	0
165	20230612	175200	969952700	24200	24200	24200	24200	0
166	20230612	175100	969952700	24200	24200	24200	24200	0
167	20230612	175000	969952700	24200	24200	24200	24200	0
168	20230612	174900	969952700	24200	24200	24200	24200	0
169	20230612	174800	969952700	24200	24200	24200	24200	0
170	20230612	174700	969952700	24200	24200	24200	24200	0
171	20230612	174600	969952700	24200	24200	24200	24200	0
172	20230612	174500	969952700	24200	24200	24200	24200	0
173	20230612	174400	969952700	24200	24200	24200	24200	0
174	20230612	174300	969952700	24200	24200	24200	24200	0
175	20230612	174200	969952700	24200	24200	24200	24200	0
176	20230612	174100	969952700	24200	24200	24200	24200	0
177	20230612	174000	969952700	24200	24200	24200	24200	0
178	20230612	173900	969952700	24200	24200	24200	24200	0
179	20230612	173800	969952700	24200	24200	24200	24200	0
180	20230612	173700	969952700	24200	24200	24200	24200	0
181	20230612	173600	969952700	24200	24200	24200	24200	0
182	20230612	173500	969952700	24200	24200	24200	24200	2916
183	20230612	173400	969952700	24200	24200	24200	24200	0
184	20230612	173300	969952700	24200	24200	24200	24200	0
185	20230612	173200	969952700	24200	24200	24200	24200	0
186	20230612	173100	969952700	24200	24200	24200	24200	0
187	20230612	173000	969952700	24200	24200	24200	24200	0
188	20230612	172900	969952700	24200	24200	24200	24200	0
189	20230612	172800	969952700	24200	24200	24200	24200	0
190	20230612	172700	969952700	24200	24200	24200	24200	0
191	20230612	172600	969952700	24200	24200	24200	24200	0
192	20230612	172500	969952700	24200	24200	24200	24200	0
193	20230612	172400	969952700	24200	24200	24200	24200	0
194	20230612	172300	969952700	24200	24200	24200	24200	0
195	20230612	172200	969952700	24200	24200	24200	24200	0
196	20230612	172100	969952700	24200	24200	24200	24200	0
197	20230612	172000	969952700	24200	24200	24200	24200	0
198	20230612	171900	969952700	24200	24200	24200	24200	0
199	20230612	171800	969952700	24200	24200	24200	24200	0
200	20230612	171700	969952700	24200	24200	24200	24200	0
201	20230612	171600	969952700	24200	24200	24200	24200	0
202	20230612	171500	969952700	24200	24200	24200	24200	0
203	20230612	171400	969952700	24200	24200	24200	24200	0
204	20230612	171300	969952700	24200	24200	24200	24200	0
205	20230612	171200	969952700	24200	24200	24200	24200	0
206	20230612	171100	969952700	24200	24200	24200	24200	0
207	20230612	171000	969952700	24200	24200	24200	24200	0
208	20230612	170900	969952700	24200	24200	24200	24200	0
209	20230612	170800	969952700	24200	24200	24200	24200	0
210	20230612	170700	969952700	24200	24200	24200	24200	0
211	20230612	170600	969952700	24200	24200	24200	24200	0
212	20230612	170500	969952700	24200	24200	24200	24200	2916
213	20230612	170400	969952700	24200	24200	24200	24200	0
214	20230612	170300	969952700	24200	24200	24200	24200	0
215	20230612	170200	969952700	24200	24200	24200	24200	0
216	20230612	170100	969952700	24200	24200	24200	24200	0
217	20230612	170000	969952700	24200	24200	24200	24200	0
218	20230612	165900	969952700	24200	24200	24200	24200	0
219	20230612	165800	969952700	24200	24200	24200	24200	0
220	20230612	165700	969952700	24200	24200	24200	24200	0
221	20230612	165600	969952700	24200	24200	24200	24200	0
222	20230612	165500	969952700	24200	24200	24200	24200	0
223	20230612	165400	969952700	24200	24200	24200	24200	0
224	20230612	165300	969952700	24200	24200	24200	24200	0
225	20230612	165200	969952700	24200	24200	24200	24200	0
226	20230612	165100	969952700	24200	24200	24200	24200	0
227	20230612	165000	969952700	24200	24200	24200	24200	0
228	20230612	164900	969952700	24200	24200	24200	24200	0
229	20230612	164800	969952700	24200	24200	24200	24200	0
230	20230612	164700	969952700	24200	24200	24200	24200	0
231	20230612	164600	969952700	24200	24200	24200	24200	0
232	20230612	164500	969952700	24200	24200	24200	24200	0
233	20230612	164400	969952700	24200	24200	24200	24200	0
234	20230612	164300	969952700	24200	24200	24200	24200	0
235	20230612	164200	969952700	24200	24200	24200	24200	0
236	20230612	164100	969952700	24200	24200	24200	24200	0
237	20230612	164000	969952700	24200	24200	24200	24200	0
238	20230612	163900	969952700	24200	24200	24200	24200	0
239	20230612	163800	969952700	24200	24200	24200	24200	0
240	20230612	163700	969952700	24200	24200	24200	24200	0
241	20230612	163600	969952700	24200	24200	24200	24200	0
242	20230612	163500	969952700	24200	24200	24200	24200	2916
243	20230612	163400	969952700	24200	24200	24200	24200	0
244	20230612	163300	969952700	24200	24200	24200	24200	0
245	20230612	163200	969952700	24200	24200	24200	24200	0
246	20230612	163100	969952700	24200	24200	24200	24200	0
247	20230612	163000	969952700	24200	24200	24200	24200	0
248	20230612	162900	969952700	24200	24200	24200	24200	0
249	20230612	162800	969952700	24200	24200	24200	24200	0
250	20230612	162700	969952700	24200	24200	24200	24200	0
251	20230612	162600	969952700	24200	24200	24200	24200	0
252	20230612	162500	969952700	24200	24200	24200	24200	0
253	20230612	162400	969952700	24200	24200	24200	24200	0
254	20230612	162300	969952700	24200	24200	24200	24200	0
255	20230612	162200	969952700	24200	24200	24200	24200	0
256	20230612	162100	969952700	24200	24200	24200	24200	0
257	20230612	162000	969952700	24200	24200	24200	24200	0
258	20230612	161900	969952700	24200	24200	24200	24200	0
259	20230612	161800	969952700	24200	24200	24200	24200	0
260	20230612	161700	969952700	24200	24200	24200	24200	0
261	20230612	161600	969952700	24200	24200	24200	24200	0
262	20230612	161500	969952700	24200	24200	24200	24200	0
263	20230612	161400	969952700	24200	24200	24200	24200	0
264	20230612	161300	969952700	24200	24200	24200	24200	0
265	20230612	161200	969952700	24200	24200	24200	24200	0
266	20230612	161100	969952700	24200	24200	24200	24200	0
267	20230612	161000	969952700	24200	24200	24200	24200	0
268	20230612	160900	969952700	24200	24200	24200	24200	0
269	20230612	160800	969952700	24200	24200	24200	24200	0
270	20230612	160700	969952700	24200	24200	24200	24200	0
271	20230612	160600	969952700	24200	24200	24200	24200	0
272	20230612	160500	969952700	24200	24200	24200	24200	2916
273	20230612	160400	969952700	24200	24200	24200	24200	0
274	20230612	160300	969952700	24200	24200	24200	24200	0
275	20230612	160200	969952700	24200	24200	24200	24200	0
276	20230612	160100	969952700	24200	24200	24200	24200	0
277	20230612	160000	969952700	24200	24200	24200	24200	0
278	20230612	155900	969952700	24200	24200	24200	24200	0
279	20230612	155800	969952700	24200	24200	24200	24200	0
280	20230612	155700	969952700	24200	24200	24200	24200	0
281	20230612	155600	969952700	24200	24200	24200	24200	0
282	20230612	155500	969952700	24200	24200	24200	24200	0
283	20230612	155400	969952700	24200	24200	24200	24200	0
284	20230612	155300	969952700	24200	24200	24200	24200	0
285	20230612	155200	969952700	24200	24200	24200	24200	0
286	20230612	155100	969952700	24200	24200	24200	24200	0
287	20230612	155000	969952700	24200	24200	24200	24200	0
288	20230612	154900	969952700	24200	24200	24200	24200	0
289	20230612	154800	969952700	24200	24200	24200	24200	0
290	20230612	154700	969952700	24200	24200	24200	24200	0
291	20230612	154600	969952700	24200	24200	24200	24200	0
292	20230612	154500	969952700	24200	24200	24200	24200	0
293	20230612	154400	969952700	24200	24200	24200	24200	0
294	20230612	154300	969952700	24200	24200	24200	24200	0
295	20230612	154200	969952700	24200	24200	24200	24200	0
296	20230612	154100	969952700	24200	24200	24200	24200	0
297	20230612	154000	969952700	24200	24200	24200	24200	0
298	20230612	153900	969952700	24200	24200	24200	24200	0
299	20230612	153800	969952700	24200	24200	24200	24200	0
300	20230612	153700	969952700	24200	24200	24200	24200	0
301	20230612	153600	969952700	24200	24200	24200	24200	0
302	20230612	153500	969952700	24200	24200	24200	24200	2916
303	20230612	153400	969952700	24200	24200	24200	24200	0
304	20230612	153300	969952700	24200	24200	24200	24200	0
305	20230612	153200	969952700	24200	24200	24200	24200	0
306	20230612	153100	969952700	24200	24200	24200	24200	0
307	20230612	153000	969952700	24200	24200	24200	24200	2916
308	20230612	152900	899385500	24200	24200	24200	24200	0
309	20230612	152800	899385500	24200	24200	24200	24200	0
310	20230612	152700	899385500	24200	24200	24200	24200	0
311	20230612	152600	899385500	24200	24200	24200	24200	0
312	20230612	152500	899385500	24200	24200	24200	24200	0
313	20230612	152400	899385500	24200	24200	24200	24200	0
314	20230612	152300	899385500	24200	24200	24200	24200	0
315	20230612	152200	899385500	24200	24200	24200	24200	0
316	20230612	152100	899385500	24200	24200	24200	24200	0
317	20230612	152000	899385500	24200	24200	24200	24200	0
318	20230612	151900	899385500	24200	24150	24200	24100	120
319	20230612	151800	896486550	24150	24150	24150	24150	7
320	20230612	151700	896317500	24200	24150	24200	24150	35
321	20230612	151600	895472050	24150	24050	24200	24050	105
322	20230612	151500	892939550	24050	24050	24100	24050	192
323	20230612	151400	888314250	24050	24100	24100	24050	63
324	20230612	151300	886796100	24100	24100	24100	24100	35
325	20230612	151200	885952600	24100	24050	24150	24050	461
326	20230612	151100	874843900	24100	24100	24100	24100	312
327	20230612	151000	867324700	24100	24100	24100	24100	44
328	20230612	150900	866264300	24100	24100	24100	24100	42
329	20230612	150800	865252100	24100	24100	24100	24100	26
330	20230612	150700	864625500	24100	24100	24150	24100	41
331	20230612	150600	863637300	24100	24100	24100	24100	40
332	20230612	150500	862673300	24100	24100	24100	24100	30
333	20230612	150400	861950300	24100	24100	24100	24100	33
334	20230612	150300	861155000	24150	24050	24150	24050	155
335	20230612	150200	857416500	24100	24100	24100	24050	126
336	20230612	150100	854380900	24050	24100	24100	24050	156
337	20230612	150000	850623200	24050	24050	24100	24050	105
338	20230612	145900	848095400	24050	24050	24100	24050	35
339	20230612	145800	847253450	24100	24100	24100	24100	51
340	20230612	145700	846024350	24100	24100	24100	24100	90
341	20230612	145600	843855350	24100	24100	24100	24100	38
342	20230612	145500	842939550	24100	24100	24100	24100	161
343	20230612	145400	839059450	24100	24100	24100	24100	49
344	20230612	145300	837878550	24100	24100	24100	24100	34
345	20230612	145200	837059150	24100	24100	24100	24100	36
346	20230612	145100	836191550	24100	24100	24100	24100	37
347	20230612	145000	835299850	24100	24100	24100	24100	32
348	20230612	144900	834528650	24100	24100	24100	24100	57
349	20230612	144800	833154950	24100	24100	24100	24100	42
350	20230612	144700	832142750	24100	24100	24100	24100	26
351	20230612	144600	831516150	24100	24100	24100	24100	37
352	20230612	144500	830624450	24100	24100	24100	24100	48
353	20230612	144400	829467650	24100	24100	24100	24100	34
354	20230612	144300	828648250	24100	24100	24100	24100	30
355	20230612	144200	827925250	24100	24100	24100	24100	44
356	20230612	144100	826864850	24100	24100	24100	24100	37
357	20230612	144000	825973150	24100	24100	24100	24100	27
358	20230612	143900	825322450	24100	24100	24100	24100	44
359	20230612	143800	824262050	24100	24100	24150	24100	324
360	20230612	143700	816452600	24100	24150	24150	24100	34
361	20230612	143600	815632300	24150	24200	24200	24150	47
362	20230612	143500	814497100	24150	24100	24200	24100	73
363	20230612	143400	812734350	24150	24150	24150	24150	93
364	20230612	143300	810488400	24150	24100	24150	24100	177
365	20230612	143200	806214600	24100	24150	24150	24100	32
366	20230612	143100	805442850	24150	24100	24150	24100	54
367	20230612	143000	804139900	24100	24100	24200	24100	142
368	20230612	142900	800712150	24100	24100	24150	24100	49
369	20230612	142800	799530750	24100	24100	24150	24100	54
370	20230612	142700	798227950	24100	24100	24150	24100	39
371	20230612	142600	797287850	24150	24100	24150	24100	52
372	20230612	142500	796033900	24100	24100	24100	24100	44
373	20230612	142400	794973500	24100	24150	24150	24100	91
374	20230612	142300	792777400	24100	24100	24150	24100	42
375	20230612	142200	791765150	24100	24150	24150	24100	155
376	20230612	142100	788022550	24150	24150	24150	24150	32
377	20230612	142000	787249750	24150	24150	24150	24150	36
378	20230612	141900	786380350	24150	24150	24150	24150	35
379	20230612	141800	785535100	24150	24150	24150	24150	36
380	20230612	141700	784665700	24150	24150	24150	24150	35
381	20230612	141600	783820450	24150	24150	24200	24150	50
382	20230612	141500	782612500	24150	24150	24150	24150	23
383	20230612	141400	782057050	24150	24150	24200	24150	37
384	20230612	141300	781163400	24200	24200	24200	24150	145
385	20230612	141200	777656150	24200	24200	24200	24200	97
386	20230612	141100	775308750	24200	24200	24200	24150	67
387	20230612	141000	773688550	24200	24150	24200	24150	60
388	20230612	140900	772237550	24200	24150	24200	24150	127
389	20230612	140800	769165300	24150	24150	24150	24150	31
390	20230612	140700	768416650	24150	24150	24200	24150	46
391	20230612	140600	767305600	24150	24200	24200	24150	48
392	20230612	140500	766144300	24200	24200	24200	24200	70
393	20230612	140400	764450300	24150	24200	24200	24150	37
394	20230612	140300	763555300	24200	24150	24200	24150	316
395	20230612	140200	755921450	24150	24150	24150	24150	32
396	20230612	140100	755148650	24150	24200	24200	24150	73
397	20230612	140000	753383100	24250	24250	24300	24250	67
398	20230612	135900	751758250	24300	24350	24350	24250	55
399	20230612	135800	750420400	24350	24350	24350	24300	56
400	20230612	135700	749057300	24300	24250	24350	24250	33
401	20230612	135600	748254400	24350	24250	24350	24250	82
402	20230612	135500	746261250	24250	24250	24300	24150	36
403	20230612	135400	745387050	24300	24200	24300	24200	220
404	20230612	135300	740052150	24250	24200	24250	24150	46
405	20230612	135200	738937200	24200	24250	24250	24200	136
406	20230612	135100	735644250	24250	24250	24250	24200	56
407	20230612	135000	734286400	24250	24250	24250	24150	73
408	20230612	134900	732518650	24250	24250	24250	24200	55
409	20230612	134800	731185300	24250	24200	24250	24200	48
410	20230612	134700	730022600	24250	24250	24250	24200	57
411	20230612	134600	728640700	24250	24250	24250	24150	94
412	20230612	134500	726366000	24250	24200	24250	24200	327
413	20230612	134400	718451350	24150	24200	24200	24150	58
414	20230612	134300	717048100	24200	24200	24200	24150	62
415	20230612	134200	715547900	24200	24200	24200	24150	57
416	20230612	134100	714168750	24200	24200	24200	24150	32
417	20230612	134000	713394500	24150	24150	24200	24150	34
418	20230612	133900	712572200	24200	24200	24200	24150	19
419	20230612	133800	712112550	24200	24200	24200	24150	50
420	20230612	133700	710904150	24150	24150	24150	24150	6
421	20230612	133600	710759250	24150	24150	24150	24150	4
422	20230612	133500	710662650	24150	24150	24150	24150	4
423	20230612	133400	710566050	24150	24150	24150	24150	2
424	20230612	133300	710517750	24150	24150	24150	24150	8
425	20230612	133200	710324550	24150	24150	24150	24150	3
426	20230612	133100	710252100	24150	24150	24150	24150	4
427	20230612	133000	710155500	24150	24150	24150	24150	4
428	20230612	132900	710058900	24150	24200	24200	24150	7
429	20230612	132800	709889750	24150	24150	24150	24150	15
430	20230612	132700	709527500	24150	24150	24150	24150	2
431	20230612	132600	709479200	24150	24150	24200	24150	5
432	20230612	132500	709358400	24150	24150	24150	24150	35
433	20230612	132400	708513150	24150	24150	24150	24150	47
434	20230612	132300	707378100	24150	24100	24150	24100	582
435	20230612	132200	693322900	24100	24100	24150	24100	16
436	20230612	132100	692936600	24150	24100	24150	24100	19
437	20230612	132000	692477950	24100	24100	24100	24100	30
438	20230612	131900	691754950	24100	24100	24100	24100	24
439	20230612	131800	691176550	24150	24150	24150	24150	254
440	20230612	131700	685042450	24200	24200	24200	24200	234
441	20230612	131600	679379650	24200	24200	24200	24200	5
442	20230612	131500	679258650	24200	24200	24200	24200	3
443	20230612	131400	679186050	24200	24200	24200	24200	0
444	20230612	131300	679186050	24200	24200	24200	24200	5
445	20230612	131200	679065050	24250	24200	24250	24200	6
446	20230612	131100	678919650	24200	24200	24200	24200	1
447	20230612	131000	678895450	24200	24200	24200	24200	8
448	20230612	130900	678701850	24200	24250	24250	24200	2
449	20230612	130800	678653400	24200	24200	24200	24200	9
450	20230612	130700	678435600	24200	24200	24200	24200	6
451	20230612	130600	678290400	24200	24200	24200	24200	0
452	20230612	130500	678290400	24200	24200	24200	24200	6
453	20230612	130400	678145200	24200	24200	24200	24200	2
454	20230612	130300	678096800	24200	24200	24250	24200	31
455	20230612	130200	677345200	24200	24250	24250	24200	156
456	20230612	130100	673565150	24250	24250	24250	24250	1
457	20230612	130000	673540900	24250	24350	24350	24250	37
458	20230612	125900	672640150	24300	24300	24350	24300	32
459	20230612	125800	671861350	24300	24250	24350	24250	53
460	20230612	125700	670571500	24300	24300	24300	24250	67
461	20230612	125600	668943900	24300	24300	24300	24250	82
462	20230612	125500	666951350	24350	24300	24350	24300	78
463	20230612	125400	665053050	24350	24300	24350	24300	41
464	20230612	125300	664055550	24250	24300	24300	24250	29
465	20230612	125200	663350900	24350	24300	24350	24300	61
466	20230612	125100	661865700	24350	24300	24350	24250	64
467	20230612	125000	660310500	24300	24300	24350	24300	41
468	20230612	124900	659312450	24350	24350	24350	24300	80
469	20230612	124800	657365600	24300	24300	24350	24300	40
470	20230612	124700	656392450	24250	24250	24300	24250	28
471	20230612	124600	655712250	24300	24300	24300	24300	57
472	20230612	124500	654327150	24250	24250	24300	24200	67
473	20230612	124400	652700300	24250	24250	24250	24250	47
474	20230612	124300	651560550	24250	24300	24300	24250	81
475	20230612	124200	649594550	24300	24350	24350	24300	96
476	20230612	124100	647258800	24300	24300	24350	24300	42
477	20230612	124000	646237100	24300	24300	24350	24300	77
478	20230612	123900	644362550	24300	24350	24350	24300	67
479	20230612	123800	642731550	24300	24300	24350	24300	45
480	20230612	123700	641636250	24300	24300	24350	24250	130
481	20230612	123600	638476200	24300	24300	24300	24250	61
482	20230612	123500	636994000	24300	24300	24350	24300	93
483	20230612	123400	634732950	24350	24300	24350	24300	62
484	20230612	123300	633223500	24300	24300	24350	24300	73
485	20230612	123200	631446600	24300	24300	24350	24300	43
486	20230612	123100	630399900	24300	24300	24350	24300	77
487	20230612	123000	628525950	24300	24350	24350	24300	61
488	20230612	122900	627040700	24300	24350	24350	24300	132
489	20230612	122800	623831950	24300	24250	24300	24250	92
490	20230612	122700	621596550	24300	24300	24300	24300	76
491	20230612	122600	619749750	24250	24300	24300	24250	54
492	20230612	122500	618437650	24300	24250	24300	24250	60
493	20230612	122400	616979750	24250	24300	24300	24250	61
494	20230612	122300	615497500	24300	24250	24300	24250	24
495	20230612	122200	614914400	24300	24300	24300	24250	61
496	20230612	122100	613432200	24250	24300	24300	24250	61
497	20230612	122000	611950050	24300	24250	24300	24250	150
498	20230612	121900	608310550	24300	24300	24300	24250	71
499	20230612	121800	606585400	24300	24300	24300	24250	99
500	20230612	121700	604182250	24250	24300	24300	24250	30
501	20230612	121600	603453550	24300	24250	24300	24250	64
502	20230612	121500	601898650	24250	24250	24300	24250	63
503	20230612	121400	600367900	24250	24250	24250	24250	22
504	20230612	121300	599834400	24250	24300	24300	24250	62
505	20230612	121200	598328150	24200	24250	24300	24200	127
506	20230612	121100	595249850	24200	24200	24250	24200	26
507	20230612	121000	594619450	24250	24250	24300	24200	62
508	20230612	120900	593115750	24250	24300	24300	24250	129
509	20230612	120800	589984550	24250	24250	24250	24200	31
510	20230612	120700	589232950	24300	24300	24300	24250	80
511	20230612	120600	587290700	24300	24300	24300	24250	168
512	20230612	120500	583214450	24250	24250	24300	24250	68
513	20230612	120400	581564300	24250	24250	24300	24250	90
514	20230612	120300	579378850	24300	24300	24300	24300	58
515	20230612	120200	577969450	24250	24300	24300	24250	42
516	20230612	120100	576949200	24300	24300	24300	24250	65
517	20230612	120000	575370000	24250	24300	24300	24250	80
518	20230612	115900	573427100	24250	24200	24300	24200	40
519	20230612	115800	572456200	24200	24200	24300	24200	171
520	20230612	115700	568308150	24150	24200	24250	24150	1012
521	20230612	115600	543815750	24150	24150	24200	24150	134
522	20230612	115500	540577900	24200	24150	24200	24150	120
523	20230612	115400	537677000	24150	24200	24200	24150	109
524	20230612	115300	535041650	24150	24050	24200	24050	425
525	20230612	115200	524776950	24100	24200	24200	24000	7633
526	20230612	115100	341331200	24150	24150	24200	24150	64
527	20230612	115000	339782700	24150	24150	24200	24150	42
528	20230612	114900	338766650	24150	24200	24250	24150	253
529	20230612	114800	332643300	24250	24250	24250	24200	61
530	20230612	114700	331164200	24200	24200	24250	24200	31
531	20230612	114600	330412800	24200	24200	24250	24200	72
532	20230612	114500	328667500	24200	24250	24250	24200	71
533	20230612	114400	326946400	24200	24200	24250	24200	44
534	20230612	114300	325879850	24250	24200	24250	24200	71
535	20230612	114200	324158650	24200	24250	24250	24150	77
536	20230612	114100	322292200	24250	24200	24250	24200	50
537	20230612	114000	321080900	24200	24200	24250	24150	71
538	20230612	113900	319361650	24200	24250	24250	24200	66
539	20230612	113800	317761550	24200	24200	24250	24200	42
540	20230612	113700	316743350	24200	24200	24250	24150	38
541	20230612	113600	315822800	24250	24250	24250	24200	70
542	20230612	113500	314125600	24200	24150	24250	24150	18
543	20230612	113400	313689800	24200	24200	24250	24200	124
544	20230612	113300	310686050	24200	24250	24250	24200	65
545	20230612	113200	309110150	24200	24200	24250	24200	39
546	20230612	113100	308164600	24200	24200	24250	24200	114
547	20230612	113000	305404600	24200	24250	24250	24200	65
548	20230612	112900	303828700	24200	24200	24250	24150	51
549	20230612	112800	302594050	24200	24150	24250	24150	66
550	20230612	112700	300994750	24200	24250	24250	24200	70
551	20230612	112600	299297750	24200	24200	24250	24200	42
552	20230612	112500	298279600	24200	24200	24250	24150	99
553	20230612	112400	295881550	24200	24250	24250	24200	70
554	20230612	112300	294184600	24200	24200	24250	24200	17
555	20230612	112200	293772700	24200	24150	24250	24150	94
556	20230612	112100	291495850	24150	24250	24250	24150	92
557	20230612	112000	289267200	24200	24250	24250	24150	48
558	20230612	111900	288105600	24250	24200	24250	24150	69
559	20230612	111800	286433650	24200	24250	24250	24200	74
560	20230612	111700	284639800	24200	24200	24250	24200	117
561	20230612	111600	281807950	24250	24200	24250	24200	70
562	20230612	111500	280111000	24200	24250	24250	24150	325
563	20230612	111400	272249500	24200	24200	24250	24200	55
564	20230612	111300	270916750	24200	24200	24250	24200	70
565	20230612	111200	269219850	24200	24200	24250	24200	34
566	20230612	111100	268395900	24200	24200	24250	24150	133
567	20230612	111000	265176200	24250	24200	24250	24200	69
568	20230612	110900	263503500	24200	24250	24250	24200	68
569	20230612	110800	261855000	24200	24200	24200	24200	21
570	20230612	110700	261346800	24200	24250	24250	24150	64
571	20230612	110600	259796450	24200	24150	24250	24150	113
572	20230612	110500	257060800	24150	24150	24200	24150	40
573	20230612	110400	256093650	24200	24100	24200	24100	84
574	20230612	110300	254063500	24100	24150	24200	24100	83
575	20230612	110200	252058100	24100	24150	24150	24100	42
576	20230612	110100	251044150	24150	24100	24200	24100	1114
577	20230612	110000	224191000	24100	24100	24150	24100	37
578	20230612	105900	223297950	24100	24100	24100	24100	8
579	20230612	105800	223105150	24100	24150	24150	24100	4
580	20230612	105700	223008650	24100	24100	24100	24100	49
581	20230612	105600	221827750	24100	24100	24150	24100	13
582	20230612	105500	221514250	24100	24100	24150	24100	47
583	20230612	105400	220379450	24100	24100	24150	24100	32
584	20230612	105300	219607200	24100	24100	24100	24100	19
585	20230612	105200	219149300	24100	24100	24100	24100	10
586	20230612	105100	218908300	24100	24100	24150	24100	32
587	20230612	105000	218135900	24100	24100	24100	24100	24
588	20230612	104900	217557500	24100	24100	24100	24100	7
589	20230612	104800	217388800	24100	24100	24100	24100	3
590	20230612	104700	217316500	24100	24150	24150	24100	88
591	20230612	104600	215191450	24150	24150	24150	24150	17
592	20230612	104500	214780900	24150	24150	24150	24150	16
593	20230612	104400	214394500	24150	24150	24150	24150	32
594	20230612	104300	213621700	24150	24150	24150	24150	241
595	20230612	104200	207801550	24150	24150	24150	24150	10
596	20230612	104100	207560050	24150	24150	24150	24150	8
597	20230612	104000	207366850	24150	24150	24150	24150	10
598	20230612	103900	207125350	24150	24150	24200	24150	15
599	20230612	103800	206762650	24150	24150	24150	24150	8
600	20230612	103700	206569450	24150	24150	24150	24150	8
601	20230612	103600	206376250	24150	24150	24150	24150	4
602	20230612	103500	206279650	24150	24150	24150	24150	6
603	20230612	103400	206134750	24150	24150	24150	24150	9
604	20230612	103300	205917400	24150	24150	24150	24150	3
605	20230612	103200	205844950	24150	24150	24150	24150	6
606	20230612	103100	205700050	24150	24150	24150	24150	10
607	20230612	103000	205458550	24150	24200	24200	24150	4
608	20230612	102900	205361900	24150	24150	24150	24150	5
609	20230612	102800	205241150	24150	24150	24200	24150	12
610	20230612	102700	204951250	24200	24150	24200	24150	255
611	20230612	102600	198792550	24150	24150	24200	24150	26
612	20230612	102500	198164600	24150	24200	24200	24150	16
613	20230612	102400	197777900	24250	24150	24250	24100	137
614	20230612	102300	194466200	24100	24150	24200	24100	207
615	20230612	102200	189467150	24150	24150	24150	24150	19
616	20230612	102100	189008300	24200	24150	24200	24150	12
617	20230612	102000	188718400	24150	24150	24150	24150	9
618	20230612	101900	188501050	24150	24150	24200	24150	16
619	20230612	101800	188114600	24150	24200	24200	24150	14
620	20230612	101700	187776450	24150	24200	24200	24150	13
621	20230612	101600	187462400	24150	24200	24200	24150	12
622	20230612	101500	187172500	24150	24150	24150	24150	13
623	20230612	101400	186858550	24150	24150	24200	24150	72
624	20230612	101300	185119700	24150	24150	24150	24150	203
625	20230612	101200	180217250	24200	24150	24200	24150	12
626	20230612	101100	179927400	24150	24200	24200	24150	10
627	20230612	101000	179685550	24150	24150	24150	24150	9
628	20230612	100900	179468200	24150	24150	24200	24150	9
629	20230612	100800	179250800	24150	24150	24150	24150	7
630	20230612	100700	179081750	24150	24150	24200	24150	3
631	20230612	100600	179009250	24150	24200	24200	24150	17
632	20230612	100500	178598650	24150	24150	24200	24150	7
633	20230612	100400	178429550	24200	24150	24200	24150	32
634	20230612	100300	177655400	24150	24150	24150	24150	6
635	20230612	100200	177510500	24150	24150	24200	24150	95
636	20230612	100100	175216200	24150	24200	24200	24150	881
637	20230612	100000	153939950	24150	24250	24250	24150	23
638	20230612	095900	153383450	24200	24200	24200	24150	67
639	20230612	095800	151762300	24150	24150	24150	24150	19
640	20230612	095700	151303450	24150	24200	24250	24150	44
641	20230612	095600	150238650	24150	24150	24200	24150	146
642	20230612	095500	146705550	24200	24200	24250	24200	199
643	20230612	095400	141889700	24200	24200	24200	24200	30
644	20230612	095300	141163700	24200	24200	24250	24200	27
645	20230612	095200	140510250	24200	24200	24200	24150	197
646	20230612	095100	135742950	24150	24150	24150	24150	6
647	20230612	095000	135598050	24150	24200	24200	24150	271
648	20230612	094900	129040250	24200	24200	24200	24200	2
649	20230612	094800	128991850	24250	24150	24250	24150	88
650	20230612	094700	126865600	24150	24150	24200	24150	78
651	20230612	094600	124978350	24150	24150	24150	24150	4
652	20230612	094500	124881750	24150	24150	24200	24150	5
653	20230612	094400	124760950	24200	24200	24200	24150	510
654	20230612	094300	112435200	24200	24150	24250	24150	125
655	20230612	094200	109410200	24150	24150	24200	24150	8
656	20230612	094100	109216900	24150	24150	24200	24150	213
657	20230612	094000	104072900	24150	24150	24200	24150	40
658	20230612	093900	103105350	24150	24150	24200	24150	10
659	20230612	093800	102863700	24200	24150	24200	24150	44
660	20230612	093700	101799400	24150	24200	24250	24150	354
661	20230612	093600	93232900	24200	24200	24200	24200	11
662	20230612	093500	92966700	24200	24200	24200	24200	13
663	20230612	093400	92652100	24200	24200	24250	24200	91
664	20230612	093300	90449850	24200	24200	24200	24200	7
665	20230612	093200	90280450	24200	24200	24200	24200	4
666	20230612	093100	90183650	24200	24250	24250	24200	641
667	20230612	093000	74640350	24250	24300	24300	24250	67
668	20230612	092900	73012450	24250	24250	24300	24250	32
669	20230612	092800	72235350	24300	24250	24300	24250	50
670	20230612	092700	71021850	24250	24300	24300	24250	113
671	20230612	092600	68276050	24300	24250	24300	24250	24
672	20230612	092500	67693100	24300	24300	24300	24250	75
673	20230612	092400	65870800	24300	24300	24300	24300	9
674	20230612	092300	65652100	24300	24250	24300	24250	31
675	20230612	092200	64898850	24250	24250	24350	24250	187
676	20230612	092100	60352050	24250	24250	24300	24250	17
677	20230612	092000	59939750	24250	24250	24300	24250	6
678	20230612	091900	59794150	24250	24300	24300	24250	72
679	20230612	091800	58044600	24300	24300	24300	24300	106
680	20230612	091700	55468800	24300	24300	24350	24300	103
681	20230612	091600	52965800	24300	24300	24300	24300	46
682	20230612	091500	51848000	24300	24300	24300	24300	5
683	20230612	091400	51726500	24300	24350	24350	24300	4
684	20230612	091300	51629250	24300	24350	24350	24300	12
685	20230612	091200	51337150	24300	24200	24350	24200	821
686	20230612	091100	31419200	24250	24200	24250	24200	16
687	20230612	091000	31031500	24200	24150	24200	24150	231
688	20230612	090900	25441600	24200	24250	24250	24200	131
689	20230612	090800	22266850	24300	24300	24300	24300	227
690	20230612	090700	16750750	24300	24300	24300	24300	5
691	20230612	090600	16629250	24350	24300	24350	24300	47
692	20230612	090500	15486100	24300	24200	24300	24200	70
693	20230612	090400	13791450	24200	24150	24200	24150	77
694	20230612	090300	11931850	24150	24250	24250	24150	146
695	20230612	090200	8398450	24200	24300	24300	24200	267
696	20230612	090100	1925250	24350	24350	24350	24350	10
697	20230612	090000	1681750	24350	24400	24400	24350	69