KissMeData/029780/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192700	1650943650	29850	29850	29850	29850	9832
3	20230615	192600	1650943650	29850	29850	29850	29850	0
4	20230615	192500	1650943650	29850	29850	29850	29850	0
5	20230615	192400	1650943650	29850	29850	29850	29850	0
6	20230615	192300	1650943650	29850	29850	29850	29850	0
7	20230615	192200	1650943650	29850	29850	29850	29850	0
8	20230615	192100	1650943650	29850	29850	29850	29850	0
9	20230615	192000	1650943650	29850	29850	29850	29850	0
10	20230615	191900	1650943650	29850	29850	29850	29850	0
11	20230615	191800	1650943650	29850	29850	29850	29850	0
12	20230615	191700	1650943650	29850	29850	29850	29850	0
13	20230615	191600	1650943650	29850	29850	29850	29850	0
14	20230615	191500	1650943650	29850	29850	29850	29850	0
15	20230615	191400	1650943650	29850	29850	29850	29850	0
16	20230615	191300	1650943650	29850	29850	29850	29850	0
17	20230615	191200	1650943650	29850	29850	29850	29850	0
18	20230615	191100	1650943650	29850	29850	29850	29850	0
19	20230615	191000	1650943650	29850	29850	29850	29850	0
20	20230615	190900	1650943650	29850	29850	29850	29850	0
21	20230615	190800	1650943650	29850	29850	29850	29850	0
22	20230615	190700	1650943650	29850	29850	29850	29850	0
23	20230615	190600	1650943650	29850	29850	29850	29850	0
24	20230615	190500	1650943650	29850	29850	29850	29850	0
25	20230615	190400	1650943650	29850	29850	29850	29850	0
26	20230615	190300	1650943650	29850	29850	29850	29850	0
27	20230615	190200	1650943650	29850	29850	29850	29850	0
28	20230615	190100	1650943650	29850	29850	29850	29850	0
29	20230615	190000	1650943650	29850	29850	29850	29850	0
30	20230615	185900	1650943650	29850	29850	29850	29850	0
31	20230615	185800	1650943650	29850	29850	29850	29850	0
32	20230615	185700	1650943650	29850	29850	29850	29850	9832
33	20230615	185600	1650943650	29850	29850	29850	29850	0
34	20230615	185500	1650943650	29850	29850	29850	29850	0
35	20230615	185400	1650943650	29850	29850	29850	29850	0
36	20230615	185300	1650943650	29850	29850	29850	29850	0
37	20230615	185200	1650943650	29850	29850	29850	29850	0
38	20230615	185100	1650943650	29850	29850	29850	29850	0
39	20230615	185000	1650943650	29850	29850	29850	29850	0
40	20230615	184900	1650943650	29850	29850	29850	29850	0
41	20230615	184800	1650943650	29850	29850	29850	29850	0
42	20230615	184700	1650943650	29850	29850	29850	29850	0
43	20230615	184600	1650943650	29850	29850	29850	29850	0
44	20230615	184500	1650943650	29850	29850	29850	29850	0
45	20230615	184400	1650943650	29850	29850	29850	29850	0
46	20230615	184300	1650943650	29850	29850	29850	29850	0
47	20230615	184200	1650943650	29850	29850	29850	29850	0
48	20230615	184100	1650943650	29850	29850	29850	29850	0
49	20230615	184000	1650943650	29850	29850	29850	29850	0
50	20230615	183900	1650943650	29850	29850	29850	29850	0
51	20230615	183800	1650943650	29850	29850	29850	29850	0
52	20230615	183700	1650943650	29850	29850	29850	29850	0
53	20230615	183600	1650943650	29850	29850	29850	29850	0
54	20230615	183500	1650943650	29850	29850	29850	29850	0
55	20230615	183400	1650943650	29850	29850	29850	29850	0
56	20230615	183300	1650943650	29850	29850	29850	29850	0
57	20230615	183200	1650943650	29850	29850	29850	29850	0
58	20230615	183100	1650943650	29850	29850	29850	29850	0
59	20230615	183000	1650943650	29850	29850	29850	29850	0
60	20230615	182900	1650943650	29850	29850	29850	29850	0
61	20230615	182800	1650943650	29850	29850	29850	29850	0
62	20230615	182700	1650943650	29850	29850	29850	29850	9832
63	20230615	182600	1650943650	29850	29850	29850	29850	0
64	20230615	182500	1650943650	29850	29850	29850	29850	0
65	20230615	182400	1650943650	29850	29850	29850	29850	0
66	20230615	182300	1650943650	29850	29850	29850	29850	0
67	20230615	182200	1650943650	29850	29850	29850	29850	0
68	20230615	182100	1650943650	29850	29850	29850	29850	0
69	20230615	182000	1650943650	29850	29850	29850	29850	0
70	20230615	181900	1650943650	29850	29850	29850	29850	0
71	20230615	181800	1650943650	29850	29850	29850	29850	0
72	20230615	181700	1650943650	29850	29850	29850	29850	0
73	20230615	181600	1650943650	29850	29850	29850	29850	0
74	20230615	181500	1650943650	29850	29850	29850	29850	0
75	20230615	181400	1650943650	29850	29850	29850	29850	0
76	20230615	181300	1650943650	29850	29850	29850	29850	0
77	20230615	181200	1650943650	29850	29850	29850	29850	0
78	20230615	181100	1650943650	29850	29850	29850	29850	0
79	20230615	181000	1650943650	29850	29850	29850	29850	0
80	20230615	180900	1650943650	29850	29850	29850	29850	0
81	20230615	180800	1650943650	29850	29850	29850	29850	0
82	20230615	180700	1650943650	29850	29850	29850	29850	0
83	20230615	180600	1650943650	29850	29850	29850	29850	0
84	20230615	180500	1650943650	29850	29850	29850	29850	0
85	20230615	180400	1650943650	29850	29850	29850	29850	0
86	20230615	180300	1650943650	29850	29850	29850	29850	0
87	20230615	180200	1650943650	29850	29850	29850	29850	0
88	20230615	180100	1650943650	29850	29850	29850	29850	0
89	20230615	180000	1650943650	29850	29850	29850	29850	0
90	20230615	175900	1650943650	29850	29850	29850	29850	0
91	20230615	175800	1650943650	29850	29850	29850	29850	0
92	20230615	175700	1650943650	29850	29850	29850	29850	9832
93	20230615	175600	1650943650	29850	29850	29850	29850	0
94	20230615	175500	1650943650	29850	29850	29850	29850	0
95	20230615	175400	1650943650	29850	29850	29850	29850	0
96	20230615	175300	1650943650	29850	29850	29850	29850	0
97	20230615	175200	1650943650	29850	29850	29850	29850	0
98	20230615	175100	1650943650	29850	29850	29850	29850	0
99	20230615	175000	1650943650	29850	29850	29850	29850	0
100	20230615	174900	1650943650	29850	29850	29850	29850	0
101	20230615	174800	1650943650	29850	29850	29850	29850	0
102	20230615	174700	1650943650	29850	29850	29850	29850	0
103	20230615	174600	1650943650	29850	29850	29850	29850	0
104	20230615	174500	1650943650	29850	29850	29850	29850	0
105	20230615	174400	1650943650	29850	29850	29850	29850	0
106	20230615	174300	1650943650	29850	29850	29850	29850	0
107	20230615	174200	1650943650	29850	29850	29850	29850	0
108	20230615	174100	1650943650	29850	29850	29850	29850	0
109	20230615	174000	1650943650	29850	29850	29850	29850	0
110	20230615	173900	1650943650	29850	29850	29850	29850	0
111	20230615	173800	1650943650	29850	29850	29850	29850	0
112	20230615	173700	1650943650	29850	29850	29850	29850	0
113	20230615	173600	1650943650	29850	29850	29850	29850	0
114	20230615	173500	1650943650	29850	29850	29850	29850	0
115	20230615	173400	1650943650	29850	29850	29850	29850	0
116	20230615	173300	1650943650	29850	29850	29850	29850	0
117	20230615	173200	1650943650	29850	29850	29850	29850	0
118	20230615	173100	1650943650	29850	29850	29850	29850	0
119	20230615	173000	1650943650	29850	29850	29850	29850	0
120	20230615	172900	1650943650	29850	29850	29850	29850	0
121	20230615	172800	1650943650	29850	29850	29850	29850	0
122	20230615	172700	1650943650	29850	29850	29850	29850	9832
123	20230615	172600	1650943650	29850	29850	29850	29850	0
124	20230615	172500	1650943650	29850	29850	29850	29850	0
125	20230615	172400	1650943650	29850	29850	29850	29850	0
126	20230615	172300	1650943650	29850	29850	29850	29850	0
127	20230615	172200	1650943650	29850	29850	29850	29850	0
128	20230615	172100	1650943650	29850	29850	29850	29850	0
129	20230615	172000	1650943650	29850	29850	29850	29850	0
130	20230615	171900	1650943650	29850	29850	29850	29850	0
131	20230615	171800	1650943650	29850	29850	29850	29850	0
132	20230615	171700	1650943650	29850	29850	29850	29850	0
133	20230615	171600	1650943650	29850	29850	29850	29850	0
134	20230615	171500	1650943650	29850	29850	29850	29850	0
135	20230615	171400	1650943650	29850	29850	29850	29850	0
136	20230615	171300	1650943650	29850	29850	29850	29850	0
137	20230615	171200	1650943650	29850	29850	29850	29850	0
138	20230615	171100	1650943650	29850	29850	29850	29850	0
139	20230615	171000	1650943650	29850	29850	29850	29850	0
140	20230615	170900	1650943650	29850	29850	29850	29850	0
141	20230615	170800	1650943650	29850	29850	29850	29850	0
142	20230615	170700	1650943650	29850	29850	29850	29850	0
143	20230615	170600	1650943650	29850	29850	29850	29850	0
144	20230615	170500	1650943650	29850	29850	29850	29850	0
145	20230615	170400	1650943650	29850	29850	29850	29850	0
146	20230615	170300	1650943650	29850	29850	29850	29850	0
147	20230615	170200	1650943650	29850	29850	29850	29850	0
148	20230615	170100	1650943650	29850	29850	29850	29850	0
149	20230615	170000	1650943650	29850	29850	29850	29850	0
150	20230615	165900	1650943650	29850	29850	29850	29850	0
151	20230615	165800	1650943650	29850	29850	29850	29850	0
152	20230615	165700	1650943650	29850	29850	29850	29850	9832
153	20230615	165600	1650943650	29850	29850	29850	29850	0
154	20230615	165500	1650943650	29850	29850	29850	29850	0
155	20230615	165400	1650943650	29850	29850	29850	29850	0
156	20230615	165300	1650943650	29850	29850	29850	29850	0
157	20230615	165200	1650943650	29850	29850	29850	29850	0
158	20230615	165100	1650943650	29850	29850	29850	29850	0
159	20230615	165000	1650943650	29850	29850	29850	29850	0
160	20230615	164900	1650943650	29850	29850	29850	29850	0
161	20230615	164800	1650943650	29850	29850	29850	29850	0
162	20230615	164700	1650943650	29850	29850	29850	29850	0
163	20230615	164600	1650943650	29850	29850	29850	29850	0
164	20230615	164500	1650943650	29850	29850	29850	29850	0
165	20230615	164400	1650943650	29850	29850	29850	29850	0
166	20230615	164300	1650943650	29850	29850	29850	29850	0
167	20230615	164200	1650943650	29850	29850	29850	29850	0
168	20230615	164100	1650943650	29850	29850	29850	29850	0
169	20230615	164000	1650943650	29850	29850	29850	29850	0
170	20230615	163900	1650943650	29850	29850	29850	29850	0
171	20230615	163800	1650943650	29850	29850	29850	29850	0
172	20230615	163700	1650943650	29850	29850	29850	29850	0
173	20230615	163600	1650943650	29850	29850	29850	29850	0
174	20230615	163500	1650943650	29850	29850	29850	29850	0
175	20230615	163400	1650943650	29850	29850	29850	29850	0
176	20230615	163300	1650943650	29850	29850	29850	29850	0
177	20230615	163200	1650943650	29850	29850	29850	29850	0
178	20230615	163100	1650943650	29850	29850	29850	29850	0
179	20230615	163000	1650943650	29850	29850	29850	29850	0
180	20230615	162900	1650943650	29850	29850	29850	29850	0
181	20230615	162800	1650943650	29850	29850	29850	29850	0
182	20230615	162700	1650943650	29850	29850	29850	29850	9832
183	20230615	162600	1650943650	29850	29850	29850	29850	0
184	20230615	162500	1650943650	29850	29850	29850	29850	0
185	20230615	162400	1650943650	29850	29850	29850	29850	0
186	20230615	162300	1650943650	29850	29850	29850	29850	0
187	20230615	162200	1650943650	29850	29850	29850	29850	0
188	20230615	162100	1650943650	29850	29850	29850	29850	0
189	20230615	162000	1650943650	29850	29850	29850	29850	0
190	20230615	161900	1650943650	29850	29850	29850	29850	0
191	20230615	161800	1650943650	29850	29850	29850	29850	0
192	20230615	161700	1650943650	29850	29850	29850	29850	0
193	20230615	161600	1650943650	29850	29850	29850	29850	0
194	20230615	161500	1650943650	29850	29850	29850	29850	0
195	20230615	161400	1650943650	29850	29850	29850	29850	0
196	20230615	161300	1650943650	29850	29850	29850	29850	0
197	20230615	161200	1650943650	29850	29850	29850	29850	0
198	20230615	161100	1650943650	29850	29850	29850	29850	0
199	20230615	161000	1650943650	29850	29850	29850	29850	0
200	20230615	160900	1650943650	29850	29850	29850	29850	0
201	20230615	160800	1650943650	29850	29850	29850	29850	0
202	20230615	160700	1650943650	29850	29850	29850	29850	0
203	20230615	160600	1650943650	29850	29850	29850	29850	0
204	20230615	160500	1650943650	29850	29850	29850	29850	0
205	20230615	160400	1650943650	29850	29850	29850	29850	0
206	20230615	160300	1650943650	29850	29850	29850	29850	0
207	20230615	160200	1650943650	29850	29850	29850	29850	0
208	20230615	160100	1650943650	29850	29850	29850	29850	0
209	20230615	160000	1650943650	29850	29850	29850	29850	0
210	20230615	155900	1650943650	29850	29850	29850	29850	0
211	20230615	155800	1650943650	29850	29850	29850	29850	0
212	20230615	155700	1650943650	29850	29850	29850	29850	9832
213	20230615	155600	1650943650	29850	29850	29850	29850	0
214	20230615	155500	1650943650	29850	29850	29850	29850	0
215	20230615	155400	1650943650	29850	29850	29850	29850	0
216	20230615	155300	1650943650	29850	29850	29850	29850	0
217	20230615	155200	1650943650	29850	29850	29850	29850	0
218	20230615	155100	1650943650	29850	29850	29850	29850	0
219	20230615	155000	1650943650	29850	29850	29850	29850	0
220	20230615	154900	1650943650	29850	29850	29850	29850	0
221	20230615	154800	1650943650	29850	29850	29850	29850	0
222	20230615	154700	1650943650	29850	29850	29850	29850	0
223	20230615	154600	1650943650	29850	29850	29850	29850	0
224	20230615	154500	1650943650	29850	29850	29850	29850	0
225	20230615	154400	1650943650	29850	29850	29850	29850	0
226	20230615	154300	1650943650	29850	29850	29850	29850	0
227	20230615	154200	1650943650	29850	29850	29850	29850	0
228	20230615	154100	1650943650	29850	29850	29850	29850	0
229	20230615	154000	1650943650	29850	29850	29850	29850	0
230	20230615	153900	1650943650	29850	29850	29850	29850	0
231	20230615	153800	1650943650	29850	29850	29850	29850	0
232	20230615	153700	1650943650	29850	29850	29850	29850	0
233	20230615	153600	1650943650	29850	29850	29850	29850	0
234	20230615	153500	1650943650	29850	29850	29850	29850	0
235	20230615	153400	1650943650	29850	29850	29850	29850	0
236	20230615	153300	1650943650	29850	29850	29850	29850	0
237	20230615	153200	1650943650	29850	29850	29850	29850	0
238	20230615	153100	1650943650	29850	29850	29850	29850	0
239	20230615	153000	1650943650	29850	29850	29850	29850	9832
240	20230615	152900	1357458450	29850	29850	29850	29850	0
241	20230615	152800	1357458450	29850	29850	29850	29850	0
242	20230615	152700	1357458450	29850	29850	29850	29850	0
243	20230615	152600	1357458450	29850	29850	29850	29850	0
244	20230615	152500	1357458450	29850	29850	29850	29850	0
245	20230615	152400	1357458450	29850	29850	29850	29850	0
246	20230615	152300	1357458450	29850	29850	29850	29850	0
247	20230615	152200	1357458450	29850	29850	29850	29850	0
248	20230615	152100	1357458450	29850	29850	29850	29850	0
249	20230615	152000	1357458450	29850	29850	29850	29850	0
250	20230615	151900	1357458450	29850	29850	29900	29850	114
251	20230615	151800	1354055300	29850	29900	29900	29850	799
252	20230615	151700	1330204300	29850	29850	29900	29850	130
253	20230615	151600	1326322900	29900	29900	29900	29850	577
254	20230615	151500	1309077800	29900	29900	29900	29850	121
255	20230615	151400	1305464750	29850	29850	29900	29850	115
256	20230615	151300	1302030900	29850	29850	29900	29850	242
257	20230615	151200	1294806400	29900	29900	29900	29850	166
258	20230615	151100	1289850550	29900	29900	29900	29850	87
259	20230615	151000	1287252800	29850	29900	29900	29850	154
260	20230615	150900	1282655100	29900	29900	29900	29850	92
261	20230615	150800	1279908550	29850	29850	29900	29850	146
262	20230615	150700	1275550350	29850	29850	29900	29850	116
263	20230615	150600	1272087450	29900	29900	29900	29850	62
264	20230615	150500	1270236400	29850	29900	29900	29850	113
265	20230615	150400	1266860500	29850	29850	29900	29850	173
266	20230615	150300	1261692350	29850	29850	29900	29850	98
267	20230615	150200	1258766000	29900	29850	29900	29850	150
268	20230615	150100	1254288400	29850	29850	29900	29850	73
269	20230615	150000	1252107900	29850	29900	29900	29850	43
270	20230615	145900	1250823650	29850	29850	29850	29850	46
271	20230615	145800	1249450550	29850	29900	29900	29850	1123
272	20230615	145700	1215874950	29900	29900	29900	29900	248
273	20230615	145600	1208459750	29900	29900	29950	29900	74
274	20230615	145500	1206247100	29900	29900	29900	29900	30
275	20230615	145400	1205350100	29900	29900	29900	29900	303
276	20230615	145300	1196290400	29900	29900	29950	29900	50
277	20230615	145200	1194795350	29900	29900	29950	29900	94
278	20230615	145100	1191983250	29900	29900	29900	29900	68
279	20230615	145000	1189950050	29900	29900	29900	29900	70
280	20230615	144900	1187857050	29900	29900	29900	29900	29
281	20230615	144800	1186989950	29900	29900	29900	29900	54
282	20230615	144700	1185375350	29900	29900	29900	29900	57
283	20230615	144600	1183671050	29900	29900	29900	29900	29
284	20230615	144500	1182803950	29900	29900	29900	29900	43
285	20230615	144400	1181518250	29900	29900	29900	29900	29
286	20230615	144300	1180651150	29900	29900	29900	29900	28
287	20230615	144200	1179813950	29900	29900	29900	29900	94
288	20230615	144100	1177003350	29950	29900	29950	29900	31
289	20230615	144000	1176076300	29950	29900	29950	29900	40
290	20230615	143900	1174880250	29900	29900	29900	29900	142
291	20230615	143800	1170634450	29900	29900	29900	29900	391
292	20230615	143700	1158943550	29850	29900	29900	29850	76
293	20230615	143600	1156674200	29850	29850	29900	29850	82
294	20230615	143500	1154225650	29850	29900	29900	29850	99
295	20230615	143400	1151268100	29900	29850	29900	29850	118
296	20230615	143300	1147741350	29850	29850	29900	29850	156
297	20230615	143200	1143079650	29850	29900	29900	29850	180
298	20230615	143100	1137700450	29850	29900	29900	29850	73
299	20230615	143000	1135520400	29900	29900	29900	29850	91
300	20230615	142900	1132803550	29850	29900	29900	29850	94
301	20230615	142800	1129997550	29850	29850	29850	29850	54
302	20230615	142700	1128385650	29900	29900	29900	29850	192
303	20230615	142600	1122648250	29850	29850	29900	29850	70
304	20230615	142500	1120558350	29900	29850	29900	29850	30
305	20230615	142400	1119662800	29850	29900	29900	29850	54
306	20230615	142300	1118050750	29900	29850	29900	29850	67
307	20230615	142200	1116050550	29850	29900	29900	29850	56
308	20230615	142100	1114378700	29850	29850	29850	29850	50
309	20230615	142000	1112886200	29850	29850	29900	29850	82
310	20230615	141900	1110438450	29900	29850	29900	29850	38
311	20230615	141800	1109303700	29900	29850	29900	29850	58
312	20230615	141700	1107572150	29850	29850	29900	29850	151
313	20230615	141600	1103060700	29900	29850	29900	29850	111
314	20230615	141500	1099743250	29850	29850	29900	29850	54
315	20230615	141400	1098131300	29850	29850	29850	29850	56
316	20230615	141300	1096459700	29850	29850	29900	29850	73
317	20230615	141200	1094280000	29850	29900	29900	29850	197
318	20230615	141100	1088392050	29850	29900	29900	29850	78
319	20230615	141000	1086062250	29850	29850	29900	29850	69
320	20230615	140900	1084002500	29850	29850	29850	29850	47
321	20230615	140800	1082599550	29900	29900	29900	29850	34
322	20230615	140700	1081584400	29850	29850	29900	29850	78
323	20230615	140600	1079256000	29850	29850	29850	29850	50
324	20230615	140500	1077763500	29900	29850	29900	29850	55
325	20230615	140400	1076121700	29850	29850	29850	29850	43
326	20230615	140300	1074838150	29850	29850	29850	29850	52
327	20230615	140200	1073285950	29850	29850	29850	29850	64
328	20230615	140100	1071375550	29900	29850	29900	29850	69
329	20230615	140000	1069315800	29850	29900	29900	29850	60
330	20230615	135900	1067524200	29850	29850	29850	29850	45
331	20230615	135800	1066180950	29850	29850	29900	29850	73
332	20230615	135700	1064001750	29850	29850	29900	29850	439
333	20230615	135600	1050877100	29850	29850	29850	29850	51
334	20230615	135500	1049354750	29900	29850	29900	29850	60
335	20230615	135400	1047563550	29850	29850	29900	29850	166
336	20230615	135300	1042602300	29850	29850	29900	29850	134
337	20230615	135200	1038598300	29900	29850	29900	29850	61
338	20230615	135100	1036777200	29850	29850	29850	29850	43
339	20230615	135000	1035493650	29900	29850	29900	29850	49
340	20230615	134900	1034030000	29900	29850	29900	29850	97
341	20230615	134800	1031132500	29850	29850	29850	29850	62
342	20230615	134700	1029281800	29900	29900	29900	29850	138
343	20230615	134600	1025158250	29850	29900	29900	29850	44
344	20230615	134500	1023844100	29850	29850	29900	29850	56
345	20230615	134400	1022172300	29900	29850	29900	29850	47
346	20230615	134300	1020767700	29850	29850	29850	29850	29
347	20230615	134200	1019902050	29850	29850	29850	29850	43
348	20230615	134100	1018618500	29950	29900	29950	29850	913
349	20230615	134000	991295550	29900	29900	29900	29900	84
350	20230615	133900	988783950	29900	29900	29900	29900	111
351	20230615	133800	985465050	29900	29900	29900	29850	486
352	20230615	133700	970934350	29900	29900	29900	29900	358
353	20230615	133600	960230150	29850	29900	29900	29850	88
354	20230615	133500	957600350	29850	29900	29900	29850	119
355	20230615	133400	954045800	29900	29850	29900	29850	218
356	20230615	133300	947530850	29900	29850	29900	29850	922
357	20230615	133200	919967150	29850	29850	29900	29850	101
358	20230615	133100	916951800	29850	29900	29900	29850	97
359	20230615	133000	914055350	29850	29850	29900	29850	135
360	20230615	132900	910025400	29850	29850	29900	29850	96
361	20230615	132800	907158950	29850	29950	29950	29850	56
362	20230615	132700	905487250	29850	29850	29850	29850	55
363	20230615	132600	903845500	29850	29850	29950	29850	112
364	20230615	132500	900497300	29850	29850	29850	29850	56
365	20230615	132400	898825700	29850	29850	29900	29850	39
366	20230615	132300	897661050	29950	29900	29950	29850	1639
367	20230615	132200	848657500	29900	29900	29900	29900	46
368	20230615	132100	847282100	29900	29900	29900	29900	365
369	20230615	132000	836368600	29900	29900	29950	29900	51
370	20230615	131900	834843350	29900	29900	29900	29900	217
371	20230615	131800	828355050	29900	29900	29900	29900	31
372	20230615	131700	827428150	29900	29900	29900	29900	78
373	20230615	131600	825095950	29900	29900	29900	29900	30
374	20230615	131500	824198950	29900	29900	29900	29900	60
375	20230615	131400	822404950	29900	29900	29900	29900	45
376	20230615	131300	821059450	29900	29900	29950	29900	55
377	20230615	131200	819414400	29900	29900	29950	29900	66
378	20230615	131100	817440950	29900	29900	29900	29900	134
379	20230615	131000	813434350	29900	29900	29900	29900	81
380	20230615	130900	811012450	29900	29900	29900	29900	29
381	20230615	130800	810145350	29900	29900	29900	29900	32
382	20230615	130700	809188550	29900	29950	29950	29900	16
383	20230615	130600	808710100	29950	29900	29950	29900	126
384	20230615	130500	804938550	29900	29900	29900	29900	2
385	20230615	130400	804878750	29950	29900	29950	29900	30
386	20230615	130300	803981300	29950	29950	29950	29950	20
387	20230615	130200	803382300	29900	29900	29900	29900	0
388	20230615	130100	803382300	29900	29950	29950	29900	31
389	20230615	130000	802455250	29950	29950	29950	29950	3
390	20230615	125900	802365400	29950	29900	29950	29900	31
391	20230615	125800	801438450	29950	29950	29950	29950	11
392	20230615	125700	801109000	29950	29950	29950	29950	0
393	20230615	125600	801109000	29950	29900	29950	29900	51
394	20230615	125500	799581600	29900	29950	29950	29900	22
395	20230615	125400	798923700	29900	29900	29900	29900	25
396	20230615	125300	798176200	29900	29900	29900	29900	18
397	20230615	125200	797638000	29950	29900	29950	29900	3
398	20230615	125100	797548250	29900	29900	29900	29900	27
399	20230615	125000	796740950	29950	29900	29950	29900	40
400	20230615	124900	795543900	29900	29900	29900	29900	0
401	20230615	124800	795543900	29900	29900	29900	29900	0
402	20230615	124700	795543900	29900	29950	29950	29900	41
403	20230615	124600	794316050	29950	29950	29950	29950	107
404	20230615	124500	791111400	29900	29900	29900	29900	23
405	20230615	124400	790423700	29900	29900	29900	29900	17
406	20230615	124300	789915400	29950	29950	29950	29950	1
407	20230615	124200	789885450	29950	29950	29950	29950	0
408	20230615	124100	789885450	29950	29950	29950	29950	8
409	20230615	124000	789645850	29950	29900	29950	29900	365
410	20230615	123900	778724950	29950	29950	29950	29950	3
411	20230615	123800	778635100	29950	29950	29950	29950	1
412	20230615	123700	778605150	29900	29900	29900	29900	40
413	20230615	123600	777409150	29900	29900	29900	29900	0
414	20230615	123500	777409150	29900	29900	29900	29900	158
415	20230615	123400	772684950	29900	29900	29900	29900	0
416	20230615	123300	772684950	29900	29900	29900	29900	5
417	20230615	123200	772535450	29900	29900	29900	29900	26
418	20230615	123100	771758050	29900	29900	29900	29900	16
419	20230615	123000	771279650	29900	29900	29900	29900	18
420	20230615	122900	770741450	29900	29900	29900	29900	1
421	20230615	122800	770711550	29900	29950	29950	29900	26
422	20230615	122700	769934050	29950	29950	29950	29950	1
423	20230615	122600	769904100	29900	29900	29900	29900	2
424	20230615	122500	769844300	29900	29900	29900	29900	55
425	20230615	122400	768199800	29900	29900	29900	29900	0
426	20230615	122300	768199800	29900	29900	29900	29900	0
427	20230615	122200	768199800	29900	29900	29900	29900	99
428	20230615	122100	765239700	29950	29900	29950	29900	41
429	20230615	122000	764013750	29900	29900	29900	29900	0
430	20230615	121900	764013750	29900	29900	29900	29900	40
431	20230615	121800	762817750	29900	29900	29900	29900	0
432	20230615	121700	762817750	29900	29900	29900	29900	55
433	20230615	121600	761173250	29900	29900	29900	29900	23
434	20230615	121500	760485550	29950	29900	29950	29900	31
435	20230615	121400	759558600	29900	29900	29900	29900	20
436	20230615	121300	758960600	29950	29950	29950	29950	2
437	20230615	121200	758900700	29900	29900	29900	29900	102
438	20230615	121100	755850900	29900	29900	29900	29900	83
439	20230615	121000	753369200	29900	29900	29900	29900	5
440	20230615	120900	753219700	29900	29900	29900	29900	89
441	20230615	120800	750558600	29900	29900	29900	29900	0
442	20230615	120700	750558600	29900	29900	29900	29900	5
443	20230615	120600	750409100	29950	29900	29950	29900	115
444	20230615	120500	746965600	29950	29900	29950	29900	45
445	20230615	120400	745618600	29950	29950	29950	29950	0
446	20230615	120300	745618600	29950	29900	29950	29900	121
447	20230615	120200	741996600	29900	29950	29950	29900	47
448	20230615	120100	740591000	29950	29850	29950	29850	72
449	20230615	120000	738439450	29900	29900	29900	29900	10
450	20230615	115900	738140450	29900	29900	29900	29900	5
451	20230615	115800	737990950	29900	29900	29900	29900	11
452	20230615	115700	737662050	29850	29900	29900	29850	113
453	20230615	115600	734284700	29900	29900	29900	29900	2
454	20230615	115500	734224900	29900	29900	29900	29900	51
455	20230615	115400	732700000	29900	29900	29900	29900	2
456	20230615	115300	732640200	29900	29900	29900	29900	4
457	20230615	115200	732520600	29900	29900	29900	29900	117
458	20230615	115100	729022300	29900	29900	29900	29900	73
459	20230615	115000	726839600	29900	29900	29900	29900	41
460	20230615	114900	725613700	29900	29850	29900	29850	101
461	20230615	114800	722594750	29900	29900	29900	29900	3
462	20230615	114700	722505050	29900	29900	29900	29900	1
463	20230615	114600	722475150	29850	29850	29850	29850	28
464	20230615	114500	721639350	29850	29850	29850	29850	1
465	20230615	114400	721609500	29900	29900	29900	29900	2
466	20230615	114300	721549700	29900	29900	29900	29900	2
467	20230615	114200	721489900	29900	29900	29900	29900	39
468	20230615	114100	720323800	29900	29900	29900	29900	40
469	20230615	114000	719127800	29900	29900	29900	29900	30
470	20230615	113900	718230800	29950	29950	29950	29950	123
471	20230615	113800	714546950	29900	29900	29900	29900	45
472	20230615	113700	713201450	29900	29900	29900	29850	68
473	20230615	113600	711169150	29900	29900	29900	29900	22
474	20230615	113500	710511350	29900	29850	29900	29850	61
475	20230615	113400	708689950	29850	29900	29900	29850	31
476	20230615	113300	707764350	29850	29850	29850	29850	27
477	20230615	113200	706958400	29900	29900	29900	29900	226
478	20230615	113100	700201000	29900	29900	29900	29850	163
479	20230615	113000	695328700	29900	29900	29900	29850	74
480	20230615	112900	693117950	29850	29850	29850	29850	34
481	20230615	112800	692103050	29850	29850	29850	29850	0
482	20230615	112700	692103050	29850	29850	29850	29850	20
483	20230615	112600	691506050	29900	29900	29900	29900	2
484	20230615	112500	691446250	29850	29900	29900	29850	40
485	20230615	112400	690251650	29850	29900	29950	29850	26
486	20230615	112300	689475400	29900	29900	29900	29900	6
487	20230615	112200	689296000	29900	29900	29900	29900	11
488	20230615	112100	688967100	29900	29900	29900	29900	41
489	20230615	112000	687741200	29850	29850	29950	29850	661
490	20230615	111900	667959150	29950	29900	29950	29900	319
491	20230615	111800	658419000	29900	29900	29900	29900	48
492	20230615	111700	656983800	29900	29900	29900	29900	84
493	20230615	111600	654472200	29900	29900	29900	29900	100
494	20230615	111500	651482200	29900	29900	29900	29900	1
495	20230615	111400	651452300	29950	29950	29950	29950	0
496	20230615	111300	651452300	29950	29900	29950	29900	94
497	20230615	111200	648639650	29900	29950	29950	29900	98
498	20230615	111100	645708950	29950	29950	29950	29950	10
499	20230615	111000	645409450	29950	29950	29950	29850	325
500	20230615	110900	635682700	29900	29900	29900	29900	567
501	20230615	110800	618729400	29900	29900	29900	29900	3612
502	20230615	110700	510730600	29900	29950	29950	29900	29
503	20230615	110600	509863400	29900	29900	29900	29900	16
504	20230615	110500	509385000	29900	29950	29950	29900	42
505	20230615	110400	508129150	29900	29900	29900	29900	1
506	20230615	110300	508099250	29950	29950	29950	29900	115
507	20230615	110200	504656100	29950	29950	29950	29950	0
508	20230615	110100	504656100	29950	29900	29950	29900	37
509	20230615	110000	503549250	29900	29950	29950	29900	4
510	20230615	105900	503429500	29900	29950	29950	29900	405
511	20230615	105800	491317950	29900	29900	29900	29900	30
512	20230615	105700	490420950	29900	29950	29950	29900	26
513	20230615	105600	489643500	29900	29900	29900	29900	0
514	20230615	105500	489643500	29900	29900	29900	29900	34
515	20230615	105400	488626900	29900	29900	29900	29900	49
516	20230615	105300	487161800	29900	29900	29900	29900	0
517	20230615	105200	487161800	29900	29950	29950	29900	26
518	20230615	105100	486384150	29950	29900	29950	29900	38
519	20230615	105000	485247050	29900	29900	29900	29900	21
520	20230615	104900	484619150	29900	29900	29900	29900	30
521	20230615	104800	483722150	29900	29900	29900	29900	617
522	20230615	104700	465273850	29900	29900	29900	29900	116
523	20230615	104600	461805450	29900	29900	29900	29900	0
524	20230615	104500	461805450	29900	29950	29950	29900	124
525	20230615	104400	458092800	29900	29900	29900	29900	22
526	20230615	104300	457435000	29950	29900	29950	29900	29
527	20230615	104200	456567650	29900	29900	29900	29900	16
528	20230615	104100	456089250	29900	29900	29900	29900	22
529	20230615	104000	455431450	29900	29900	29900	29900	521
530	20230615	103900	439853550	29900	29900	29900	29900	223
531	20230615	103800	433185850	29900	29900	29900	29900	0
532	20230615	103700	433185850	29900	29900	29900	29900	22
533	20230615	103600	432528050	29950	29950	29950	29900	74
534	20230615	103500	430314050	29950	29900	29950	29900	224
535	20230615	103400	423606350	29950	29950	29950	29950	2
536	20230615	103300	423546450	29950	29950	29950	29950	224
537	20230615	103200	416837650	29950	29950	29950	29950	893
538	20230615	103100	390092300	29950	29950	29950	29950	141
539	20230615	103000	385869350	29950	29900	29950	29900	77
540	20230615	102900	383564450	29900	29950	29950	29900	25
541	20230615	102800	382816800	29950	29900	29950	29900	31
542	20230615	102700	381889400	29950	29900	29950	29900	282
543	20230615	102600	373444500	29950	29950	29950	29950	238
544	20230615	102500	366316400	29900	29950	29950	29900	282
545	20230615	102400	357878300	29950	29950	29950	29950	5
546	20230615	102300	357728550	29950	29900	29950	29900	124
547	20230615	102200	354015950	29900	29950	29950	29900	682
548	20230615	102100	333617300	29950	29950	29950	29900	1240
549	20230615	102000	296480650	29950	29950	29950	29950	124
550	20230615	101900	292766850	29950	29950	30000	29950	304
551	20230615	101800	283652450	30000	29950	30000	29950	51
552	20230615	101700	282124950	29950	29950	29950	29950	27
553	20230615	101600	281316300	29950	30000	30000	29950	22
554	20230615	101500	280657350	29950	29950	29950	29950	72
555	20230615	101400	278500950	29950	29950	29950	29950	1314
556	20230615	101300	239146650	29950	29950	29950	29950	26
557	20230615	101200	238367950	29950	29950	29950	29950	43
558	20230615	101100	237080100	29950	29950	29950	29950	40
559	20230615	101000	235882100	30000	29950	30000	29950	30
560	20230615	100900	234983450	30000	30000	30000	30000	3
561	20230615	100800	234893450	29950	29950	29950	29950	22
562	20230615	100700	234234550	29950	29950	29950	29950	0
563	20230615	100600	234234550	29950	30000	30000	29950	40
564	20230615	100500	233035550	30000	30000	30000	30000	82
565	20230615	100400	230575550	30000	30000	30000	30000	0
566	20230615	100300	230575550	30000	29950	30000	29950	1056
567	20230615	100200	198898350	30000	30000	30000	30000	1
568	20230615	100100	198868350	30000	30000	30000	30000	1
569	20230615	100000	198838350	29950	30000	30000	29950	208
570	20230615	095900	192608600	29950	29950	29950	29950	0
571	20230615	095800	192608600	29950	30000	30000	29950	79
572	20230615	095700	190240000	30000	30000	30000	30000	1
573	20230615	095600	190210000	30000	30000	30000	30000	111
574	20230615	095500	186880000	30000	30000	30000	30000	82
575	20230615	095400	184420000	29950	29950	29950	29950	57
576	20230615	095300	182712850	29950	29950	29950	29950	50
577	20230615	095200	181215350	29950	29950	29950	29950	0
578	20230615	095100	181215350	29950	30000	30000	29950	105
579	20230615	095000	178066500	30000	30000	30000	30000	14
580	20230615	094900	177646500	30000	30000	30000	30000	19
581	20230615	094800	177076500	29950	29950	29950	29950	36
582	20230615	094700	175998300	29950	29950	29950	29950	0
583	20230615	094600	175998300	29950	29950	29950	29950	22
584	20230615	094500	175339400	30000	30000	30000	30000	44
585	20230615	094400	174019400	30000	29950	30000	29950	30
586	20230615	094300	173120850	29950	29950	29950	29950	0
587	20230615	094200	173120850	29950	29950	29950	29950	31
588	20230615	094100	172192400	29950	29950	29950	29950	212
589	20230615	094000	165843000	29950	29950	29950	29950	25
590	20230615	093900	165094250	30000	30000	30000	30000	1
591	20230615	093800	165064250	29950	29950	29950	29950	22
592	20230615	093700	164405350	30000	30000	30000	30000	6
593	20230615	093600	164225350	29950	29950	29950	29950	0
594	20230615	093500	164225350	29950	30000	30000	29950	24
595	20230615	093400	163506450	29950	29950	30000	29950	313
596	20230615	093300	154131900	29950	29950	29950	29950	30
597	20230615	093200	153233400	29950	30000	30000	29950	4
598	20230615	093100	153113450	30000	29950	30000	29950	30
599	20230615	093000	152214850	30000	29950	30000	29950	35
600	20230615	092900	151164900	29950	30000	30000	29950	85
601	20230615	092800	148619100	29950	30000	30000	29950	24
602	20230615	092700	147900250	29950	30000	30000	29950	2
603	20230615	092600	147840300	30000	30000	30000	29950	53
604	20230615	092500	146250600	30000	30000	30000	30000	10
605	20230615	092400	145950600	30000	30000	30000	30000	62
606	20230615	092300	144090600	30000	30000	30000	30000	13
607	20230615	092200	143700600	30000	30000	30000	30000	16
608	20230615	092100	143220600	30000	30000	30000	30000	3
609	20230615	092000	143130600	30000	30000	30000	30000	12
610	20230615	091900	142770600	30000	30000	30000	30000	9
611	20230615	091800	142500600	30000	29950	30000	29950	417
612	20230615	091700	130008850	29950	29950	30000	29950	1034
613	20230615	091600	99040500	30000	30000	30000	30000	13
614	20230615	091500	98650500	30000	30000	30000	30000	11
615	20230615	091400	98320500	30000	30000	30000	30000	2
616	20230615	091300	98260500	30000	30000	30000	29950	38
617	20230615	091200	97122100	30000	30000	30000	30000	53
618	20230615	091100	95532100	30000	30000	30000	30000	3
619	20230615	091000	95442100	29950	30000	30000	29950	10
620	20230615	090900	95142450	30000	29950	30000	29950	1024
621	20230615	090800	64473600	29950	29950	29950	29950	55
622	20230615	090700	62826350	29950	29950	29950	29950	2
623	20230615	090600	62766450	29950	29950	29950	29950	200
624	20230615	090500	56776450	29900	29950	29950	29900	52
625	20230615	090400	55219550	29950	29900	29950	29900	172
626	20230615	090300	50076650	29950	29900	29950	29900	11
627	20230615	090200	49747700	29900	29900	29900	29900	111
628	20230615	090100	46428800	29900	29900	29900	29900	521
629	20230615	090000	30850900	29900	29950	29950	29900	1031