KissMeData/294570/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211000	1037114200	25750	25750	25750	25750	536
3	20230619	210900	1037114200	25750	25750	25750	25750	0
4	20230619	210800	1037114200	25750	25750	25750	25750	0
5	20230619	210700	1037114200	25750	25750	25750	25750	0
6	20230619	210600	1037114200	25750	25750	25750	25750	0
7	20230619	210500	1037114200	25750	25750	25750	25750	0
8	20230619	210400	1037114200	25750	25750	25750	25750	0
9	20230619	210300	1037114200	25750	25750	25750	25750	0
10	20230619	210200	1037114200	25750	25750	25750	25750	0
11	20230619	210100	1037114200	25750	25750	25750	25750	0
12	20230619	210000	1037114200	25750	25750	25750	25750	0
13	20230619	205900	1037114200	25750	25750	25750	25750	0
14	20230619	205800	1037114200	25750	25750	25750	25750	0
15	20230619	205700	1037114200	25750	25750	25750	25750	0
16	20230619	205600	1037114200	25750	25750	25750	25750	0
17	20230619	205500	1037114200	25750	25750	25750	25750	0
18	20230619	205400	1037114200	25750	25750	25750	25750	0
19	20230619	205300	1037114200	25750	25750	25750	25750	0
20	20230619	205200	1037114200	25750	25750	25750	25750	0
21	20230619	205100	1037114200	25750	25750	25750	25750	0
22	20230619	205000	1037114200	25750	25750	25750	25750	0
23	20230619	204900	1037114200	25750	25750	25750	25750	0
24	20230619	204800	1037114200	25750	25750	25750	25750	0
25	20230619	204700	1037114200	25750	25750	25750	25750	0
26	20230619	204600	1037114200	25750	25750	25750	25750	0
27	20230619	204500	1037114200	25750	25750	25750	25750	0
28	20230619	204400	1037114200	25750	25750	25750	25750	0
29	20230619	204300	1037114200	25750	25750	25750	25750	0
30	20230619	204200	1037114200	25750	25750	25750	25750	0
31	20230619	204100	1037114200	25750	25750	25750	25750	0
32	20230619	204000	1037114200	25750	25750	25750	25750	536
33	20230619	203900	1037114200	25750	25750	25750	25750	0
34	20230619	203800	1037114200	25750	25750	25750	25750	0
35	20230619	203700	1037114200	25750	25750	25750	25750	0
36	20230619	203600	1037114200	25750	25750	25750	25750	0
37	20230619	203500	1037114200	25750	25750	25750	25750	0
38	20230619	203400	1037114200	25750	25750	25750	25750	0
39	20230619	203300	1037114200	25750	25750	25750	25750	0
40	20230619	203200	1037114200	25750	25750	25750	25750	0
41	20230619	203100	1037114200	25750	25750	25750	25750	0
42	20230619	203000	1037114200	25750	25750	25750	25750	0
43	20230619	202900	1037114200	25750	25750	25750	25750	0
44	20230619	202800	1037114200	25750	25750	25750	25750	0
45	20230619	202700	1037114200	25750	25750	25750	25750	0
46	20230619	202600	1037114200	25750	25750	25750	25750	0
47	20230619	202500	1037114200	25750	25750	25750	25750	0
48	20230619	202400	1037114200	25750	25750	25750	25750	0
49	20230619	202300	1037114200	25750	25750	25750	25750	0
50	20230619	202200	1037114200	25750	25750	25750	25750	0
51	20230619	202100	1037114200	25750	25750	25750	25750	0
52	20230619	202000	1037114200	25750	25750	25750	25750	0
53	20230619	201900	1037114200	25750	25750	25750	25750	0
54	20230619	201800	1037114200	25750	25750	25750	25750	0
55	20230619	201700	1037114200	25750	25750	25750	25750	0
56	20230619	201600	1037114200	25750	25750	25750	25750	0
57	20230619	201500	1037114200	25750	25750	25750	25750	0
58	20230619	201400	1037114200	25750	25750	25750	25750	0
59	20230619	201300	1037114200	25750	25750	25750	25750	0
60	20230619	201200	1037114200	25750	25750	25750	25750	0
61	20230619	201100	1037114200	25750	25750	25750	25750	0
62	20230619	201000	1037114200	25750	25750	25750	25750	536
63	20230619	200900	1037114200	25750	25750	25750	25750	0
64	20230619	200800	1037114200	25750	25750	25750	25750	0
65	20230619	200700	1037114200	25750	25750	25750	25750	0
66	20230619	200600	1037114200	25750	25750	25750	25750	0
67	20230619	200500	1037114200	25750	25750	25750	25750	0
68	20230619	200400	1037114200	25750	25750	25750	25750	0
69	20230619	200300	1037114200	25750	25750	25750	25750	0
70	20230619	200200	1037114200	25750	25750	25750	25750	0
71	20230619	200100	1037114200	25750	25750	25750	25750	0
72	20230619	200000	1037114200	25750	25750	25750	25750	0
73	20230619	195900	1037114200	25750	25750	25750	25750	0
74	20230619	195800	1037114200	25750	25750	25750	25750	0
75	20230619	195700	1037114200	25750	25750	25750	25750	0
76	20230619	195600	1037114200	25750	25750	25750	25750	0
77	20230619	195500	1037114200	25750	25750	25750	25750	0
78	20230619	195400	1037114200	25750	25750	25750	25750	0
79	20230619	195300	1037114200	25750	25750	25750	25750	0
80	20230619	195200	1037114200	25750	25750	25750	25750	0
81	20230619	195100	1037114200	25750	25750	25750	25750	0
82	20230619	195000	1037114200	25750	25750	25750	25750	0
83	20230619	194900	1037114200	25750	25750	25750	25750	0
84	20230619	194800	1037114200	25750	25750	25750	25750	0
85	20230619	194700	1037114200	25750	25750	25750	25750	0
86	20230619	194600	1037114200	25750	25750	25750	25750	0
87	20230619	194500	1037114200	25750	25750	25750	25750	0
88	20230619	194400	1037114200	25750	25750	25750	25750	0
89	20230619	194300	1037114200	25750	25750	25750	25750	0
90	20230619	194200	1037114200	25750	25750	25750	25750	0
91	20230619	194100	1037114200	25750	25750	25750	25750	0
92	20230619	194000	1037114200	25750	25750	25750	25750	536
93	20230619	193900	1037114200	25750	25750	25750	25750	0
94	20230619	193800	1037114200	25750	25750	25750	25750	0
95	20230619	193700	1037114200	25750	25750	25750	25750	0
96	20230619	193600	1037114200	25750	25750	25750	25750	0
97	20230619	193500	1037114200	25750	25750	25750	25750	0
98	20230619	193400	1037114200	25750	25750	25750	25750	0
99	20230619	193300	1037114200	25750	25750	25750	25750	0
100	20230619	193200	1037114200	25750	25750	25750	25750	0
101	20230619	193100	1037114200	25750	25750	25750	25750	0
102	20230619	193000	1037114200	25750	25750	25750	25750	0
103	20230619	192900	1037114200	25750	25750	25750	25750	0
104	20230619	192800	1037114200	25750	25750	25750	25750	0
105	20230619	192700	1037114200	25750	25750	25750	25750	0
106	20230619	192600	1037114200	25750	25750	25750	25750	0
107	20230619	192500	1037114200	25750	25750	25750	25750	0
108	20230619	192400	1037114200	25750	25750	25750	25750	0
109	20230619	192300	1037114200	25750	25750	25750	25750	0
110	20230619	192200	1037114200	25750	25750	25750	25750	0
111	20230619	192100	1037114200	25750	25750	25750	25750	0
112	20230619	192000	1037114200	25750	25750	25750	25750	0
113	20230619	191900	1037114200	25750	25750	25750	25750	0
114	20230619	191800	1037114200	25750	25750	25750	25750	0
115	20230619	191700	1037114200	25750	25750	25750	25750	0
116	20230619	191600	1037114200	25750	25750	25750	25750	0
117	20230619	191500	1037114200	25750	25750	25750	25750	0
118	20230619	191400	1037114200	25750	25750	25750	25750	0
119	20230619	191300	1037114200	25750	25750	25750	25750	0
120	20230619	191200	1037114200	25750	25750	25750	25750	0
121	20230619	191100	1037114200	25750	25750	25750	25750	0
122	20230619	191000	1037114200	25750	25750	25750	25750	536
123	20230619	190900	1037114200	25750	25750	25750	25750	0
124	20230619	190800	1037114200	25750	25750	25750	25750	0
125	20230619	190700	1037114200	25750	25750	25750	25750	0
126	20230619	190600	1037114200	25750	25750	25750	25750	0
127	20230619	190500	1037114200	25750	25750	25750	25750	0
128	20230619	190400	1037114200	25750	25750	25750	25750	0
129	20230619	190300	1037114200	25750	25750	25750	25750	0
130	20230619	190200	1037114200	25750	25750	25750	25750	0
131	20230619	190100	1037114200	25750	25750	25750	25750	0
132	20230619	190000	1037114200	25750	25750	25750	25750	0
133	20230619	185900	1037114200	25750	25750	25750	25750	0
134	20230619	185800	1037114200	25750	25750	25750	25750	0
135	20230619	185700	1037114200	25750	25750	25750	25750	0
136	20230619	185600	1037114200	25750	25750	25750	25750	0
137	20230619	185500	1037114200	25750	25750	25750	25750	0
138	20230619	185400	1037114200	25750	25750	25750	25750	0
139	20230619	185300	1037114200	25750	25750	25750	25750	0
140	20230619	185200	1037114200	25750	25750	25750	25750	0
141	20230619	185100	1037114200	25750	25750	25750	25750	0
142	20230619	185000	1037114200	25750	25750	25750	25750	0
143	20230619	184900	1037114200	25750	25750	25750	25750	0
144	20230619	184800	1037114200	25750	25750	25750	25750	0
145	20230619	184700	1037114200	25750	25750	25750	25750	0
146	20230619	184600	1037114200	25750	25750	25750	25750	0
147	20230619	184500	1037114200	25750	25750	25750	25750	0
148	20230619	184400	1037114200	25750	25750	25750	25750	0
149	20230619	184300	1037114200	25750	25750	25750	25750	0
150	20230619	184200	1037114200	25750	25750	25750	25750	0
151	20230619	184100	1037114200	25750	25750	25750	25750	0
152	20230619	184000	1037114200	25750	25750	25750	25750	536
153	20230619	183900	1037114200	25750	25750	25750	25750	0
154	20230619	183800	1037114200	25750	25750	25750	25750	0
155	20230619	183700	1037114200	25750	25750	25750	25750	0
156	20230619	183600	1037114200	25750	25750	25750	25750	0
157	20230619	183500	1037114200	25750	25750	25750	25750	0
158	20230619	183400	1037114200	25750	25750	25750	25750	0
159	20230619	183300	1037114200	25750	25750	25750	25750	0
160	20230619	183200	1037114200	25750	25750	25750	25750	0
161	20230619	183100	1037114200	25750	25750	25750	25750	0
162	20230619	183000	1037114200	25750	25750	25750	25750	0
163	20230619	182900	1037114200	25750	25750	25750	25750	0
164	20230619	182800	1037114200	25750	25750	25750	25750	0
165	20230619	182700	1037114200	25750	25750	25750	25750	0
166	20230619	182600	1037114200	25750	25750	25750	25750	0
167	20230619	182500	1037114200	25750	25750	25750	25750	0
168	20230619	182400	1037114200	25750	25750	25750	25750	0
169	20230619	182300	1037114200	25750	25750	25750	25750	0
170	20230619	182200	1037114200	25750	25750	25750	25750	0
171	20230619	182100	1037114200	25750	25750	25750	25750	0
172	20230619	182000	1037114200	25750	25750	25750	25750	0
173	20230619	181900	1037114200	25750	25750	25750	25750	0
174	20230619	181800	1037114200	25750	25750	25750	25750	0
175	20230619	181700	1037114200	25750	25750	25750	25750	0
176	20230619	181600	1037114200	25750	25750	25750	25750	0
177	20230619	181500	1037114200	25750	25750	25750	25750	0
178	20230619	181400	1037114200	25750	25750	25750	25750	0
179	20230619	181300	1037114200	25750	25750	25750	25750	0
180	20230619	181200	1037114200	25750	25750	25750	25750	0
181	20230619	181100	1037114200	25750	25750	25750	25750	0
182	20230619	181000	1037114200	25750	25750	25750	25750	536
183	20230619	180900	1037114200	25750	25750	25750	25750	0
184	20230619	180800	1037114200	25750	25750	25750	25750	0
185	20230619	180700	1037114200	25750	25750	25750	25750	0
186	20230619	180600	1037114200	25750	25750	25750	25750	0
187	20230619	180500	1037114200	25750	25750	25750	25750	0
188	20230619	180400	1037114200	25750	25750	25750	25750	0
189	20230619	180300	1037114200	25750	25750	25750	25750	0
190	20230619	180200	1037114200	25750	25750	25750	25750	0
191	20230619	180100	1037114200	25750	25750	25750	25750	0
192	20230619	180000	1037114200	25750	25750	25750	25750	0
193	20230619	175900	1037114200	25750	25750	25750	25750	0
194	20230619	175800	1037114200	25750	25750	25750	25750	0
195	20230619	175700	1037114200	25750	25750	25750	25750	0
196	20230619	175600	1037114200	25750	25750	25750	25750	0
197	20230619	175500	1037114200	25750	25750	25750	25750	0
198	20230619	175400	1037114200	25750	25750	25750	25750	0
199	20230619	175300	1037114200	25750	25750	25750	25750	0
200	20230619	175200	1037114200	25750	25750	25750	25750	0
201	20230619	175100	1037114200	25750	25750	25750	25750	0
202	20230619	175000	1037114200	25750	25750	25750	25750	0
203	20230619	174900	1037114200	25750	25750	25750	25750	0
204	20230619	174800	1037114200	25750	25750	25750	25750	0
205	20230619	174700	1037114200	25750	25750	25750	25750	0
206	20230619	174600	1037114200	25750	25750	25750	25750	0
207	20230619	174500	1037114200	25750	25750	25750	25750	0
208	20230619	174400	1037114200	25750	25750	25750	25750	0
209	20230619	174300	1037114200	25750	25750	25750	25750	0
210	20230619	174200	1037114200	25750	25750	25750	25750	0
211	20230619	174100	1037114200	25750	25750	25750	25750	0
212	20230619	174000	1037114200	25750	25750	25750	25750	536
213	20230619	173900	1037114200	25750	25750	25750	25750	0
214	20230619	173800	1037114200	25750	25750	25750	25750	0
215	20230619	173700	1037114200	25750	25750	25750	25750	0
216	20230619	173600	1037114200	25750	25750	25750	25750	0
217	20230619	173500	1037114200	25750	25750	25750	25750	0
218	20230619	173400	1037114200	25750	25750	25750	25750	0
219	20230619	173300	1037114200	25750	25750	25750	25750	0
220	20230619	173200	1037114200	25750	25750	25750	25750	0
221	20230619	173100	1037114200	25750	25750	25750	25750	0
222	20230619	173000	1037114200	25750	25750	25750	25750	0
223	20230619	172900	1037114200	25750	25750	25750	25750	0
224	20230619	172800	1037114200	25750	25750	25750	25750	0
225	20230619	172700	1037114200	25750	25750	25750	25750	0
226	20230619	172600	1037114200	25750	25750	25750	25750	0
227	20230619	172500	1037114200	25750	25750	25750	25750	0
228	20230619	172400	1037114200	25750	25750	25750	25750	0
229	20230619	172300	1037114200	25750	25750	25750	25750	0
230	20230619	172200	1037114200	25750	25750	25750	25750	0
231	20230619	172100	1037114200	25750	25750	25750	25750	0
232	20230619	172000	1037114200	25750	25750	25750	25750	0
233	20230619	171900	1037114200	25750	25750	25750	25750	0
234	20230619	171800	1037114200	25750	25750	25750	25750	0
235	20230619	171700	1037114200	25750	25750	25750	25750	0
236	20230619	171600	1037114200	25750	25750	25750	25750	0
237	20230619	171500	1037114200	25750	25750	25750	25750	0
238	20230619	171400	1037114200	25750	25750	25750	25750	0
239	20230619	171300	1037114200	25750	25750	25750	25750	0
240	20230619	171200	1037114200	25750	25750	25750	25750	0
241	20230619	171100	1037114200	25750	25750	25750	25750	0
242	20230619	171000	1037114200	25750	25750	25750	25750	536
243	20230619	170900	1037114200	25750	25750	25750	25750	0
244	20230619	170800	1037114200	25750	25750	25750	25750	0
245	20230619	170700	1037114200	25750	25750	25750	25750	0
246	20230619	170600	1037114200	25750	25750	25750	25750	0
247	20230619	170500	1037114200	25750	25750	25750	25750	0
248	20230619	170400	1037114200	25750	25750	25750	25750	0
249	20230619	170300	1037114200	25750	25750	25750	25750	0
250	20230619	170200	1037114200	25750	25750	25750	25750	0
251	20230619	170100	1037114200	25750	25750	25750	25750	0
252	20230619	170000	1037114200	25750	25750	25750	25750	0
253	20230619	165900	1037114200	25750	25750	25750	25750	0
254	20230619	165800	1037114200	25750	25750	25750	25750	0
255	20230619	165700	1037114200	25750	25750	25750	25750	0
256	20230619	165600	1037114200	25750	25750	25750	25750	0
257	20230619	165500	1037114200	25750	25750	25750	25750	0
258	20230619	165400	1037114200	25750	25750	25750	25750	0
259	20230619	165300	1037114200	25750	25750	25750	25750	0
260	20230619	165200	1037114200	25750	25750	25750	25750	0
261	20230619	165100	1037114200	25750	25750	25750	25750	0
262	20230619	165000	1037114200	25750	25750	25750	25750	0
263	20230619	164900	1037114200	25750	25750	25750	25750	0
264	20230619	164800	1037114200	25750	25750	25750	25750	0
265	20230619	164700	1037114200	25750	25750	25750	25750	0
266	20230619	164600	1037114200	25750	25750	25750	25750	0
267	20230619	164500	1037114200	25750	25750	25750	25750	0
268	20230619	164400	1037114200	25750	25750	25750	25750	0
269	20230619	164300	1037114200	25750	25750	25750	25750	0
270	20230619	164200	1037114200	25750	25750	25750	25750	0
271	20230619	164100	1037114200	25750	25750	25750	25750	0
272	20230619	164000	1037114200	25750	25750	25750	25750	536
273	20230619	163900	1037114200	25750	25750	25750	25750	0
274	20230619	163800	1037114200	25750	25750	25750	25750	0
275	20230619	163700	1037114200	25750	25750	25750	25750	0
276	20230619	163600	1037114200	25750	25750	25750	25750	0
277	20230619	163500	1037114200	25750	25750	25750	25750	0
278	20230619	163400	1037114200	25750	25750	25750	25750	0
279	20230619	163300	1037114200	25750	25750	25750	25750	0
280	20230619	163200	1037114200	25750	25750	25750	25750	0
281	20230619	163100	1037114200	25750	25750	25750	25750	0
282	20230619	163000	1037114200	25750	25750	25750	25750	0
283	20230619	162900	1037114200	25750	25750	25750	25750	0
284	20230619	162800	1037114200	25750	25750	25750	25750	0
285	20230619	162700	1037114200	25750	25750	25750	25750	0
286	20230619	162600	1037114200	25750	25750	25750	25750	0
287	20230619	162500	1037114200	25750	25750	25750	25750	0
288	20230619	162400	1037114200	25750	25750	25750	25750	0
289	20230619	162300	1037114200	25750	25750	25750	25750	0
290	20230619	162200	1037114200	25750	25750	25750	25750	0
291	20230619	162100	1037114200	25750	25750	25750	25750	0
292	20230619	162000	1037114200	25750	25750	25750	25750	0
293	20230619	161900	1037114200	25750	25750	25750	25750	0
294	20230619	161800	1037114200	25750	25750	25750	25750	0
295	20230619	161700	1037114200	25750	25750	25750	25750	0
296	20230619	161600	1037114200	25750	25750	25750	25750	0
297	20230619	161500	1037114200	25750	25750	25750	25750	0
298	20230619	161400	1037114200	25750	25750	25750	25750	0
299	20230619	161300	1037114200	25750	25750	25750	25750	0
300	20230619	161200	1037114200	25750	25750	25750	25750	0
301	20230619	161100	1037114200	25750	25750	25750	25750	0
302	20230619	161000	1037114200	25750	25750	25750	25750	536
303	20230619	160900	1037114200	25750	25750	25750	25750	0
304	20230619	160800	1037114200	25750	25750	25750	25750	0
305	20230619	160700	1037114200	25750	25750	25750	25750	0
306	20230619	160600	1037114200	25750	25750	25750	25750	0
307	20230619	160500	1037114200	25750	25750	25750	25750	0
308	20230619	160400	1037114200	25750	25750	25750	25750	0
309	20230619	160300	1037114200	25750	25750	25750	25750	0
310	20230619	160200	1037114200	25750	25750	25750	25750	0
311	20230619	160100	1037114200	25750	25750	25750	25750	0
312	20230619	160000	1037114200	25750	25750	25750	25750	0
313	20230619	155900	1037114200	25750	25750	25750	25750	0
314	20230619	155800	1037114200	25750	25750	25750	25750	0
315	20230619	155700	1037114200	25750	25750	25750	25750	0
316	20230619	155600	1037114200	25750	25750	25750	25750	0
317	20230619	155500	1037114200	25750	25750	25750	25750	0
318	20230619	155400	1037114200	25750	25750	25750	25750	0
319	20230619	155300	1037114200	25750	25750	25750	25750	0
320	20230619	155200	1037114200	25750	25750	25750	25750	0
321	20230619	155100	1037114200	25750	25750	25750	25750	0
322	20230619	155000	1037114200	25750	25750	25750	25750	0
323	20230619	154900	1037114200	25750	25750	25750	25750	0
324	20230619	154800	1037114200	25750	25750	25750	25750	0
325	20230619	154700	1037114200	25750	25750	25750	25750	0
326	20230619	154600	1037114200	25750	25750	25750	25750	0
327	20230619	154500	1037114200	25750	25750	25750	25750	0
328	20230619	154400	1037114200	25750	25750	25750	25750	0
329	20230619	154300	1037114200	25750	25750	25750	25750	0
330	20230619	154200	1037114200	25750	25750	25750	25750	0
331	20230619	154100	1037114200	25750	25750	25750	25750	0
332	20230619	154000	1037114200	25750	25750	25750	25750	536
333	20230619	153900	1037114200	25750	25750	25750	25750	0
334	20230619	153800	1037114200	25750	25750	25750	25750	0
335	20230619	153700	1037114200	25750	25750	25750	25750	0
336	20230619	153600	1037114200	25750	25750	25750	25750	0
337	20230619	153500	1037114200	25750	25750	25750	25750	0
338	20230619	153400	1037114200	25750	25750	25750	25750	0
339	20230619	153300	1037114200	25750	25750	25750	25750	0
340	20230619	153200	1037114200	25750	25750	25750	25750	0
341	20230619	153100	1037114200	25750	25750	25750	25750	0
342	20230619	153000	1037114200	25750	25750	25750	25750	536
343	20230619	152900	1023312200	25750	25750	25750	25750	0
344	20230619	152800	1023312200	25750	25750	25750	25750	0
345	20230619	152700	1023312200	25750	25750	25750	25750	0
346	20230619	152600	1023312200	25750	25750	25750	25750	0
347	20230619	152500	1023312200	25750	25750	25750	25750	0
348	20230619	152400	1023312200	25750	25750	25750	25750	0
349	20230619	152300	1023312200	25750	25750	25750	25750	0
350	20230619	152200	1023312200	25750	25750	25750	25750	0
351	20230619	152100	1023312200	25750	25750	25750	25750	0
352	20230619	152000	1023312200	25750	25750	25750	25750	0
353	20230619	151900	1023312200	25750	25750	25850	25750	51
354	20230619	151800	1021998850	25750	25900	25900	25750	92
355	20230619	151700	1019622100	25750	25750	25750	25750	45
356	20230619	151600	1018463350	25800	25900	25900	25750	31
357	20230619	151500	1017661550	25800	25850	25900	25750	484
358	20230619	151400	1005192800	25850	25900	25900	25850	27
359	20230619	151300	1004494350	25900	25800	25900	25800	76
360	20230619	151200	1002531950	25850	25850	25900	25850	22
361	20230619	151100	1001962750	25850	25900	25900	25850	20
362	20230619	151000	1001445250	25800	25700	25800	25700	122
363	20230619	150900	998302400	25750	25750	25750	25750	49
364	20230619	150800	997040650	25800	25750	25800	25750	16
365	20230619	150700	996628150	25800	25800	25800	25800	11
366	20230619	150600	996344350	25800	25800	25800	25750	31
367	20230619	150500	995545550	25750	25750	25750	25750	6
368	20230619	150400	995391050	25800	25800	25800	25750	63
369	20230619	150300	993767450	25850	25850	25850	25850	10
370	20230619	150200	993508950	25800	25800	25850	25800	36
371	20230619	150100	992579650	25800	25800	25850	25800	167
372	20230619	150000	988268900	25900	25850	25900	25850	73
373	20230619	145900	986381350	25850	25850	25850	25800	36
374	20230619	145800	985451350	25850	25850	25850	25850	11
375	20230619	145700	985167000	25900	25900	25900	25900	0
376	20230619	145600	985167000	25900	25850	25900	25850	26
377	20230619	145500	984494400	25850	25850	25850	25850	11
378	20230619	145400	984210050	25850	25900	25900	25850	36
379	20230619	145300	983278950	25800	25750	25800	25750	524
380	20230619	145200	969774200	25800	25800	25800	25750	41
381	20230619	145100	968717850	25800	25800	25800	25800	8
382	20230619	145000	968511450	25800	25850	25850	25800	12
383	20230619	144900	968201350	25800	25800	25800	25800	18
384	20230619	144800	967736950	25850	25850	25850	25850	12
385	20230619	144700	967426750	25850	25800	25850	25800	47
386	20230619	144600	966213650	25800	25800	25850	25800	41
387	20230619	144500	965155350	25850	25850	25850	25850	0
388	20230619	144400	965155350	25850	25800	25850	25800	22
389	20230619	144300	964587250	25850	25800	25850	25800	20
390	20230619	144200	964070750	25800	25800	25800	25800	3
391	20230619	144100	963993350	25800	25800	25850	25800	17
392	20230619	144000	963554600	25800	25750	25800	25750	21
393	20230619	143900	963013800	25800	25800	25800	25800	10
394	20230619	143800	962755800	25800	25750	25800	25750	44
395	20230619	143700	961622300	25750	25800	25800	25750	40
396	20230619	143600	960591150	25800	25750	25800	25750	24
397	20230619	143500	959972000	25800	25850	25850	25750	315
398	20230619	143400	951840200	25900	25850	25900	25850	46
399	20230619	143300	950650000	25900	25850	25900	25850	13
400	20230619	143200	950313450	25850	25800	25850	25800	43
401	20230619	143100	949202450	25850	25800	25850	25800	27
402	20230619	143000	948505350	25850	25850	25850	25850	10
403	20230619	142900	948246850	25800	25850	25850	25800	64
404	20230619	142800	946595150	25800	25800	25800	25800	21
405	20230619	142700	946053350	25850	25800	25850	25800	14
406	20230619	142600	945691650	25800	25850	25850	25800	16
407	20230619	142500	945278350	25800	25850	25850	25800	25
408	20230619	142400	944632900	25800	25800	25800	25800	6
409	20230619	142300	944478100	25850	25800	25850	25800	66
410	20230619	142200	942774800	25800	25800	25850	25800	40
411	20230619	142100	941742300	25850	25850	25850	25850	10
412	20230619	142000	941483800	25800	25800	25800	25800	6
413	20230619	141900	941329000	25850	25800	25850	25800	26
414	20230619	141800	940657700	25850	25850	25850	25850	10
415	20230619	141700	940399200	25800	25800	25850	25800	38
416	20230619	141600	939417400	25850	25850	25850	25850	3
417	20230619	141500	939339850	25900	25900	25900	25900	10
418	20230619	141400	939080850	25850	25900	25900	25850	22
419	20230619	141300	938511650	25850	25900	25900	25850	120
420	20230619	141200	935409150	25850	25850	25900	25850	150
421	20230619	141100	931531500	25900	25900	25900	25850	27
422	20230619	141000	930832500	25850	25900	25900	25850	33
423	20230619	140900	929979000	25850	25900	25900	25850	16
424	20230619	140800	929564900	25850	25900	25900	25850	17
425	20230619	140700	929124900	25850	25850	25850	25850	17
426	20230619	140600	928685450	25900	25900	25900	25900	10
427	20230619	140500	928426450	25900	25900	25900	25850	25
428	20230619	140400	927779250	25850	25900	25900	25850	36
429	20230619	140300	926848150	25850	25850	25850	25850	0
430	20230619	140200	926848150	25850	25850	25900	25850	24
431	20230619	140100	926227250	25900	25900	25900	25900	18
432	20230619	140000	925761050	25900	25950	25950	25900	46
433	20230619	135900	924568700	25900	25900	25900	25900	12
434	20230619	135800	924257900	25900	25900	25950	25900	35
435	20230619	135700	923350900	25900	25900	25900	25900	6
436	20230619	135600	923195500	25950	25950	25950	25950	9
437	20230619	135500	922961950	25900	25950	26000	25900	31
438	20230619	135400	922158000	25950	25900	25950	25900	52
439	20230619	135300	920808800	25900	25900	25900	25900	10
440	20230619	135200	920549800	25850	25900	25900	25850	34
441	20230619	135100	919670400	25900	25850	25900	25850	31
442	20230619	135000	918867550	25900	25850	25900	25850	16
443	20230619	134900	918453450	25850	25900	25950	25850	65
444	20230619	134800	916770050	25900	25900	25900	25900	23
445	20230619	134700	916174350	25850	25850	25850	25850	10
446	20230619	134600	915915850	25900	25900	25900	25900	14
447	20230619	134500	915553250	25850	25900	25900	25850	11
448	20230619	134400	915268400	25850	25850	25900	25850	39
449	20230619	134300	914259750	25900	25900	25900	25900	0
450	20230619	134200	914259750	25900	25900	25900	25850	15
451	20230619	134100	913871450	25950	25900	25950	25900	30
452	20230619	134000	913094000	26000	26000	26000	26000	10
453	20230619	133900	912834000	25950	25950	25950	25950	42
454	20230619	133800	911744100	25900	25900	25950	25900	75
455	20230619	133700	909800650	25850	25850	25900	25850	19
456	20230619	133600	909309000	25850	25850	25850	25850	10
457	20230619	133500	909050500	25850	25950	25950	25850	33
458	20230619	133400	908196450	25900	25900	25900	25900	12
459	20230619	133300	907885650	25950	25850	25950	25850	123
460	20230619	133200	904698050	25800	25800	25900	25800	34
461	20230619	133100	903819750	25950	25900	25950	25900	16
462	20230619	133000	903405250	25900	25850	25900	25800	12
463	20230619	132900	903095400	25900	25850	25900	25850	34
464	20230619	132800	902216000	26000	25850	26000	25800	113
465	20230619	132700	899293900	25800	25900	25900	25800	28
466	20230619	132600	898569850	25850	25950	25950	25850	62
467	20230619	132500	896963150	25950	25950	26000	25950	30
468	20230619	132400	896184150	26000	26000	26000	26000	10
469	20230619	132300	895924150	25950	26000	26000	25950	43
470	20230619	132200	894807800	25950	26000	26000	25950	58
471	20230619	132100	893300000	26050	26000	26050	26000	40
472	20230619	132000	892258500	26000	26050	26050	26000	62
473	20230619	131900	890644450	26050	26000	26050	26000	161
474	20230619	131800	886453850	26000	25950	26000	25950	96
475	20230619	131700	883958150	26000	25950	26000	25900	134
476	20230619	131600	880479050	25950	25950	25950	25950	22
477	20230619	131500	879908150	25950	25900	25950	25850	261
478	20230619	131400	873151300	25800	26000	26000	25800	230
479	20230619	131300	867205500	26000	26000	26000	26000	28
480	20230619	131200	866477500	26000	25950	26000	25950	55
481	20230619	131100	865048100	26000	26000	26000	25950	98
482	20230619	131000	862501350	26000	26000	26000	25950	68
483	20230619	130900	860733750	26000	25950	26000	25950	46
484	20230619	130800	859538050	26000	25800	26000	25800	139
485	20230619	130700	855943450	25800	26000	26000	25800	517
486	20230619	130600	842573050	26000	25900	26000	25900	225
487	20230619	130500	836732300	25950	25900	25950	25800	215
488	20230619	130400	831159000	25800	26000	26000	25800	347
489	20230619	130300	822191200	26000	25800	26000	25800	307
490	20230619	130200	814230150	25950	25800	25950	25800	278
491	20230619	130100	807039550	25800	25950	25950	25800	372
492	20230619	130000	797428000	25950	25950	25950	25800	317
493	20230619	125900	789235200	25950	26000	26000	25950	50
494	20230619	125800	787936300	26000	26000	26000	26000	34
495	20230619	125700	787052300	26000	25950	26000	25950	164
496	20230619	125600	782792600	25950	25950	25950	25850	113
497	20230619	125500	779861650	25950	25950	25950	25800	200
498	20230619	125400	774685500	25950	25900	25950	25850	154
499	20230619	125300	770692100	25850	25800	25850	25750	272
500	20230619	125200	763667650	25750	25900	25950	25750	203
501	20230619	125100	758417800	25900	25800	25900	25800	296
502	20230619	125000	750767300	25700	25900	25900	25700	500
503	20230619	124900	737904500	25900	25850	25900	25800	141
504	20230619	124800	734259850	25850	25800	25850	25800	92
505	20230619	124700	731882250	25700	25850	25850	25700	76
506	20230619	124600	729920500	25850	25850	25850	25750	150
507	20230619	124500	726044750	25850	25750	25850	25750	112
508	20230619	124400	723152950	25900	25900	25900	25750	78
509	20230619	124300	721135450	25900	25850	25900	25700	328
510	20230619	124200	712688400	25900	25950	25950	25750	234
511	20230619	124100	706654650	25950	25950	25950	25850	79
512	20230619	124000	704606600	25950	25900	25950	25900	155
513	20230619	123900	700589400	25900	25850	25900	25750	181
514	20230619	123800	695924700	25900	25900	25900	25750	113
515	20230619	123700	693005500	25850	25850	25900	25850	87
516	20230619	123600	690753700	25850	25800	25850	25700	225
517	20230619	123500	684960100	25900	25900	25900	25850	40
518	20230619	123400	683925750	25850	25850	25850	25850	162
519	20230619	123300	679738050	25850	25900	25900	25750	306
520	20230619	123200	671841400	25900	25950	25950	25900	42
521	20230619	123100	670752000	25950	25900	25950	25900	215
522	20230619	123000	665182500	25900	25900	25900	25850	132
523	20230619	122900	661766000	25750	25900	25950	25750	310
524	20230619	122800	653769900	25900	25800	25900	25800	140
525	20230619	122700	650147000	25850	25900	25900	25750	257
526	20230619	122600	643525200	25750	25900	25900	25750	265
527	20230619	122500	636664100	25850	25900	25900	25700	209
528	20230619	122400	631272550	25900	25700	25900	25700	114
529	20230619	122300	628329100	25800	25750	25850	25750	71
530	20230619	122200	626496800	25650	25850	25850	25650	257
531	20230619	122100	619884300	25850	25700	25850	25700	173
532	20230619	122000	615435200	25850	25850	25850	25800	24
533	20230619	121900	614815600	25850	25750	25850	25750	79
534	20230619	121800	612776800	25750	25700	25750	25700	259
535	20230619	121700	606116900	25850	25850	25850	25850	14
536	20230619	121600	605755000	25800	25800	25800	25800	62
537	20230619	121500	604155400	25800	25700	25800	25700	87
538	20230619	121400	601914550	25700	25700	25700	25700	0
539	20230619	121300	601914550	25700	25700	25700	25700	0
540	20230619	121200	601914550	25700	25700	25700	25700	20
541	20230619	121100	601400550	25750	25750	25750	25750	0
542	20230619	121000	601400550	25750	25800	25850	25750	64
543	20230619	120900	599751850	25850	25900	25900	25700	140
544	20230619	120800	596149400	25800	25850	25850	25800	90
545	20230619	120700	593825500	25800	25850	25900	25800	447
546	20230619	120600	582266200	25850	25800	25850	25650	323
547	20230619	120500	573956500	25800	25850	25850	25800	6
548	20230619	120400	573801650	25850	25900	25900	25700	59
549	20230619	120300	572281150	25850	25900	25900	25800	118
550	20230619	120200	569229700	25850	25800	25850	25800	119
551	20230619	120100	566155700	25650	25800	25800	25650	260
552	20230619	120000	559478500	25850	25850	25850	25800	91
553	20230619	115900	557127850	25850	25850	25850	25850	15
554	20230619	115800	556740100	25850	25850	25850	25800	53
555	20230619	115700	555370250	25850	25800	25850	25750	103
556	20230619	115600	552709650	25800	25800	25800	25800	54
557	20230619	115500	551316450	25700	25700	25800	25700	368
558	20230619	115400	541847000	25800	25800	25800	25750	130
559	20230619	115300	538494650	25800	25850	25850	25700	68
560	20230619	115200	536740300	25850	25750	25850	25700	244
561	20230619	115100	530458350	25700	25750	25750	25650	124
562	20230619	115000	527268750	25700	25700	25700	25700	1
563	20230619	114900	527243050	25650	25750	25800	25650	319
564	20230619	114800	519044700	25750	25750	25800	25700	57
565	20230619	114700	517578500	25750	25800	25800	25700	12
566	20230619	114600	517269450	25800	25800	25800	25800	46
567	20230619	114500	516082650	25800	25800	25800	25700	61
568	20230619	114400	514510400	25800	25700	25800	25650	153
569	20230619	114300	510575300	25650	25700	25750	25650	287
570	20230619	114200	503207700	25750	25700	25800	25700	155
571	20230619	114100	499219500	25700	25700	25800	25700	173
572	20230619	114000	494767400	25650	25650	25700	25650	382
573	20230619	113900	484966850	25650	25650	25650	25600	84
574	20230619	113800	482813200	25650	25700	25700	25650	18
575	20230619	113700	482351450	25650	25650	25650	25650	24
576	20230619	113600	481735850	25650	25650	25650	25600	76
577	20230619	113500	479787500	25600	25650	25650	25600	15
578	20230619	113400	479403000	25650	25650	25650	25650	1
579	20230619	113300	479377350	25600	25650	25650	25600	269
580	20230619	113200	472478250	25650	25650	25650	25650	0
581	20230619	113100	472478250	25650	25600	25650	25600	7
582	20230619	113000	472299000	25600	25600	25600	25600	28
583	20230619	112900	471582200	25600	25600	25600	25600	7
584	20230619	112800	471403000	25650	25650	25650	25600	13
585	20230619	112700	471069750	25650	25650	25650	25650	7
586	20230619	112600	470890200	25700	25700	25700	25700	22
587	20230619	112500	470324800	25700	25650	25700	25650	71
588	20230619	112400	468502250	25650	25650	25650	25600	263
589	20230619	112300	461757100	25650	25650	25650	25650	5
590	20230619	112200	461628850	25650	25650	25650	25650	0
591	20230619	112100	461628850	25650	25750	25750	25650	55
592	20230619	112000	460215600	25750	25750	25750	25750	42
593	20230619	111900	459134100	25750	25750	25750	25750	1
594	20230619	111800	459108350	25750	25800	25800	25700	29
595	20230619	111700	458362600	25800	25800	25800	25800	12
596	20230619	111600	458053000	25800	25750	25800	25750	24
597	20230619	111500	457434300	25800	25750	25800	25700	59
598	20230619	111400	455914800	25750	25700	25750	25650	278
599	20230619	111300	448770300	25750	25750	25750	25700	11
600	20230619	111200	448487300	25750	25800	25800	25700	95
601	20230619	111100	446040050	25800	25800	25800	25750	83
602	20230619	111000	443901000	25800	25800	25800	25800	32
603	20230619	110900	443075400	25750	25800	25850	25750	65
604	20230619	110800	441398400	25850	25850	25850	25800	51
605	20230619	110700	440080300	25850	25900	25900	25700	328
606	20230619	110600	431645800	25750	25900	25900	25750	159
607	20230619	110500	427537950	25850	25850	25900	25850	83
608	20230619	110400	425391050	25850	25750	25850	25700	120
609	20230619	110300	422297250	25700	25800	25800	25700	322
610	20230619	110200	414017600	25800	25750	25800	25750	91
611	20230619	110100	411672800	25750	25700	25750	25700	218
612	20230619	110000	406060650	25750	25750	25850	25700	294
613	20230619	105900	398494550	25800	25750	25800	25750	40
614	20230619	105800	397463800	25700	25750	25750	25700	101
615	20230619	105700	394867550	25800	25800	25800	25750	8
616	20230619	105600	394661450	25800	25800	25800	25750	16
617	20230619	105500	394248950	25800	25750	25800	25700	90
618	20230619	105400	391932100	25750	25800	25800	25700	137
619	20230619	105300	388408700	25800	25850	25850	25800	3
620	20230619	105200	388331200	25850	25800	25850	25750	52
621	20230619	105100	386989300	25750	25800	25850	25750	28
622	20230619	105000	386266600	25800	25750	25800	25750	43
623	20230619	104900	385158650	25700	25750	25750	25700	132
624	20230619	104800	381763150	25750	25750	25750	25750	4
625	20230619	104700	381660150	25850	25800	25850	25800	3
626	20230619	104600	381582700	25800	25850	25850	25750	25
627	20230619	104500	380937450	25850	25900	25900	25800	375
628	20230619	104400	371244350	25900	25750	25900	25750	226
629	20230619	104300	365415150	25750	25750	25800	25750	47
630	20230619	104200	364204850	25750	25750	25750	25700	24
631	20230619	104100	363586900	25700	25800	25800	25700	74
632	20230619	104000	361681050	25800	25800	25800	25750	35
633	20230619	103900	360779100	25850	25800	25850	25750	9
634	20230619	103800	360546850	25850	25800	25850	25800	16
635	20230619	103700	360133550	25850	25800	25900	25800	49
636	20230619	103600	358868450	25800	25800	25900	25800	20
637	20230619	103500	358351850	25800	25800	25800	25700	263
638	20230619	103400	351569650	25700	25750	25800	25700	138
639	20230619	103300	348021500	25700	25800	25800	25650	700
640	20230619	103200	330013850	25800	25850	25850	25750	6
641	20230619	103100	329859000	25800	25900	25900	25800	139
642	20230619	103000	326270750	25900	25900	25950	25900	273
643	20230619	102900	319199800	25900	25900	25900	25850	29
644	20230619	102800	318449700	25850	25900	25900	25850	54
645	20230619	102700	317052600	25900	25900	25900	25800	155
646	20230619	102600	313047200	25900	25850	25900	25800	422
647	20230619	102500	302138700	25850	25850	25850	25800	39
648	20230619	102400	301131850	25800	25800	25850	25800	49
649	20230619	102300	299865700	25850	25800	25850	25800	40
650	20230619	102200	298832400	25800	25800	25800	25750	59
651	20230619	102100	297310700	25750	25800	25800	25750	75
652	20230619	102000	295378250	25800	25800	25800	25750	114
653	20230619	101900	292441850	25800	25800	25850	25800	31
654	20230619	101800	291641200	25800	25850	25850	25800	20
655	20230619	101700	291124550	25850	25900	25900	25850	57
656	20230619	101600	289649900	25900	25800	25900	25750	607
657	20230619	101500	273992100	25750	25800	25800	25750	29
658	20230619	101400	273244200	25800	25800	25800	25750	11
659	20230619	101300	272960600	25800	25700	25800	25700	126
660	20230619	101200	269721150	25750	25800	25800	25700	46
661	20230619	101100	268537550	25800	25750	25800	25700	52
662	20230619	101000	267200300	25800	25750	25800	25700	128
663	20230619	100900	263909200	25800	25800	25800	25750	73
664	20230619	100800	262028750	25750	25750	25750	25750	236
665	20230619	100700	255951750	25750	25750	25750	25700	63
666	20230619	100600	254332300	25750	25700	25750	25700	27
667	20230619	100500	253638000	25700	25750	25750	25700	116
668	20230619	100400	250656250	25750	25700	25750	25650	70
669	20230619	100300	248859250	25750	25650	25750	25650	336
670	20230619	100200	240239850	25650	25650	25650	25650	9
671	20230619	100100	240009000	25600	25600	25650	25600	61
672	20230619	100000	238447200	25650	25650	25700	25650	110
673	20230619	095900	235625650	25650	25650	25650	25650	6
674	20230619	095800	235471750	25700	25650	25700	25600	26
675	20230619	095700	234804950	25700	25650	25700	25650	91
676	20230619	095600	232470700	25650	25700	25700	25600	11
677	20230619	095500	232188800	25650	25700	25750	25650	1079
678	20230619	095400	204499850	25750	25750	25750	25700	179
679	20230619	095300	199899150	25750	25700	25750	25700	84
680	20230619	095200	197740300	25650	25650	25700	25650	34
681	20230619	095100	196867700	25700	25700	25750	25650	34
682	20230619	095000	195993900	25750	25750	25750	25700	33
683	20230619	094900	195145300	25700	25650	25750	25650	100
684	20230619	094800	192575750	25700	25650	25750	25650	15
685	20230619	094700	192190650	25750	25650	25750	25650	17
686	20230619	094600	191753400	25650	25700	25700	25650	57
687	20230619	094500	190289250	25750	25700	25750	25650	291
688	20230619	094400	182814150	25700	25700	25700	25600	13
689	20230619	094300	182480400	25650	25600	25700	25600	269
690	20230619	094200	175579750	25650	25650	25650	25650	8
691	20230619	094100	175374550	25600	25600	25650	25600	34
692	20230619	094000	174503750	25700	25650	25700	25650	18
693	20230619	093900	174042000	25700	25700	25700	25650	15
694	20230619	093800	173656750	25650	25700	25700	25650	319
695	20230619	093700	165472500	25750	25600	25750	25600	111
696	20230619	093600	162624900	25650	25650	25650	25600	44
697	20230619	093500	161496600	25650	25600	25650	25600	44
698	20230619	093400	160368500	25650	25600	25650	25600	35
699	20230619	093300	159471600	25650	25600	25650	25600	24
700	20230619	093200	158856900	25600	25600	25600	25550	86
701	20230619	093100	156656650	25600	25600	25650	25600	340
702	20230619	093000	147952350	25650	25700	25700	25650	119
703	20230619	092900	144899400	25700	25650	25700	25650	65
704	20230619	092800	143231750	25650	25650	25650	25650	6
705	20230619	092700	143077850	25700	25700	25700	25700	7
706	20230619	092600	142897950	25650	25600	25650	25600	30
707	20230619	092500	142129350	25600	25600	25650	25600	480
708	20230619	092400	129838350	25600	25600	25600	25600	204
709	20230619	092300	124615950	25600	25650	25650	25600	333
710	20230619	092200	116090500	25600	25600	25600	25600	62
711	20230619	092100	114503300	25600	25600	25600	25600	25
712	20230619	092000	113863300	25600	25600	25600	25600	21
713	20230619	091900	113325700	25600	25650	25650	25600	75
714	20230619	091800	111404400	25700	25700	25700	25700	56
715	20230619	091700	109965200	25650	25650	25650	25500	884
716	20230619	091600	87346550	25650	25650	25650	25650	75
717	20230619	091500	85422800	25650	25700	25700	25650	178
718	20230619	091400	80850100	25750	25850	25850	25700	403
719	20230619	091300	70462150	25850	25850	25850	25850	5
720	20230619	091200	70332900	25850	25850	25850	25850	1
721	20230619	091100	70307050	25900	25900	25900	25900	100
722	20230619	091000	67717050	25800	25900	25900	25800	701
723	20230619	090900	49597350	25900	25900	25900	25900	102
724	20230619	090800	46955550	25850	25900	25900	25850	229
725	20230619	090700	41035550	25950	25900	25950	25850	347
726	20230619	090600	32058400	25900	25900	25900	25900	152
727	20230619	090500	28121600	25900	25900	25900	25850	67
728	20230619	090400	26387900	25850	25850	25850	25850	0
729	20230619	090300	26387900	25850	25900	26200	25850	207
730	20230619	090200	21028750	25900	25850	25900	25850	66
731	20230619	090100	19321750	25850	26000	26000	25850	604
732	20230619	090000	3678250	26050	26100	26100	26050	141