KissMeData/013890/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183700	1182454150	29300	29300	29300	29300	5836
3	20230616	183600	1182454150	29300	29300	29300	29300	0
4	20230616	183500	1182454150	29300	29300	29300	29300	0
5	20230616	183400	1182454150	29300	29300	29300	29300	0
6	20230616	183300	1182454150	29300	29300	29300	29300	0
7	20230616	183200	1182454150	29300	29300	29300	29300	0
8	20230616	183100	1182454150	29300	29300	29300	29300	0
9	20230616	183000	1182454150	29300	29300	29300	29300	0
10	20230616	182900	1182454150	29300	29300	29300	29300	0
11	20230616	182800	1182454150	29300	29300	29300	29300	0
12	20230616	182700	1182454150	29300	29300	29300	29300	0
13	20230616	182600	1182454150	29300	29300	29300	29300	0
14	20230616	182500	1182454150	29300	29300	29300	29300	0
15	20230616	182400	1182454150	29300	29300	29300	29300	0
16	20230616	182300	1182454150	29300	29300	29300	29300	0
17	20230616	182200	1182454150	29300	29300	29300	29300	0
18	20230616	182100	1182454150	29300	29300	29300	29300	0
19	20230616	182000	1182454150	29300	29300	29300	29300	0
20	20230616	181900	1182454150	29300	29300	29300	29300	0
21	20230616	181800	1182454150	29300	29300	29300	29300	0
22	20230616	181700	1182454150	29300	29300	29300	29300	0
23	20230616	181600	1182454150	29300	29300	29300	29300	0
24	20230616	181500	1182454150	29300	29300	29300	29300	0
25	20230616	181400	1182454150	29300	29300	29300	29300	0
26	20230616	181300	1182454150	29300	29300	29300	29300	0
27	20230616	181200	1182454150	29300	29300	29300	29300	0
28	20230616	181100	1182454150	29300	29300	29300	29300	0
29	20230616	181000	1182454150	29300	29300	29300	29300	0
30	20230616	180900	1182454150	29300	29300	29300	29300	0
31	20230616	180800	1182454150	29300	29300	29300	29300	0
32	20230616	180700	1182454150	29300	29300	29300	29300	5836
33	20230616	180600	1182454150	29300	29300	29300	29300	0
34	20230616	180500	1182454150	29300	29300	29300	29300	0
35	20230616	180400	1182454150	29300	29300	29300	29300	0
36	20230616	180300	1182454150	29300	29300	29300	29300	0
37	20230616	180200	1182454150	29300	29300	29300	29300	0
38	20230616	180100	1182454150	29300	29300	29300	29300	0
39	20230616	180000	1182454150	29300	29300	29300	29300	0
40	20230616	175900	1182454150	29300	29300	29300	29300	0
41	20230616	175800	1182454150	29300	29300	29300	29300	0
42	20230616	175700	1182454150	29300	29300	29300	29300	0
43	20230616	175600	1182454150	29300	29300	29300	29300	0
44	20230616	175500	1182454150	29300	29300	29300	29300	0
45	20230616	175400	1182454150	29300	29300	29300	29300	0
46	20230616	175300	1182454150	29300	29300	29300	29300	0
47	20230616	175200	1182454150	29300	29300	29300	29300	0
48	20230616	175100	1182454150	29300	29300	29300	29300	0
49	20230616	175000	1182454150	29300	29300	29300	29300	0
50	20230616	174900	1182454150	29300	29300	29300	29300	0
51	20230616	174800	1182454150	29300	29300	29300	29300	0
52	20230616	174700	1182454150	29300	29300	29300	29300	0
53	20230616	174600	1182454150	29300	29300	29300	29300	0
54	20230616	174500	1182454150	29300	29300	29300	29300	0
55	20230616	174400	1182454150	29300	29300	29300	29300	0
56	20230616	174300	1182454150	29300	29300	29300	29300	0
57	20230616	174200	1182454150	29300	29300	29300	29300	0
58	20230616	174100	1182454150	29300	29300	29300	29300	0
59	20230616	174000	1182454150	29300	29300	29300	29300	0
60	20230616	173900	1182454150	29300	29300	29300	29300	0
61	20230616	173800	1182454150	29300	29300	29300	29300	0
62	20230616	173700	1182454150	29300	29300	29300	29300	5836
63	20230616	173600	1182454150	29300	29300	29300	29300	0
64	20230616	173500	1182454150	29300	29300	29300	29300	0
65	20230616	173400	1182454150	29300	29300	29300	29300	0
66	20230616	173300	1182454150	29300	29300	29300	29300	0
67	20230616	173200	1182454150	29300	29300	29300	29300	0
68	20230616	173100	1182454150	29300	29300	29300	29300	0
69	20230616	173000	1182454150	29300	29300	29300	29300	0
70	20230616	172900	1182454150	29300	29300	29300	29300	0
71	20230616	172800	1182454150	29300	29300	29300	29300	0
72	20230616	172700	1182454150	29300	29300	29300	29300	0
73	20230616	172600	1182454150	29300	29300	29300	29300	0
74	20230616	172500	1182454150	29300	29300	29300	29300	0
75	20230616	172400	1182454150	29300	29300	29300	29300	0
76	20230616	172300	1182454150	29300	29300	29300	29300	0
77	20230616	172200	1182454150	29300	29300	29300	29300	0
78	20230616	172100	1182454150	29300	29300	29300	29300	0
79	20230616	172000	1182454150	29300	29300	29300	29300	0
80	20230616	171900	1182454150	29300	29300	29300	29300	0
81	20230616	171800	1182454150	29300	29300	29300	29300	0
82	20230616	171700	1182454150	29300	29300	29300	29300	0
83	20230616	171600	1182454150	29300	29300	29300	29300	0
84	20230616	171500	1182454150	29300	29300	29300	29300	0
85	20230616	171400	1182454150	29300	29300	29300	29300	0
86	20230616	171300	1182454150	29300	29300	29300	29300	0
87	20230616	171200	1182454150	29300	29300	29300	29300	0
88	20230616	171100	1182454150	29300	29300	29300	29300	0
89	20230616	171000	1182454150	29300	29300	29300	29300	0
90	20230616	170900	1182454150	29300	29300	29300	29300	0
91	20230616	170800	1182454150	29300	29300	29300	29300	0
92	20230616	170700	1182454150	29300	29300	29300	29300	5836
93	20230616	170600	1182454150	29300	29300	29300	29300	0
94	20230616	170500	1182454150	29300	29300	29300	29300	0
95	20230616	170400	1182454150	29300	29300	29300	29300	0
96	20230616	170300	1182454150	29300	29300	29300	29300	0
97	20230616	170200	1182454150	29300	29300	29300	29300	0
98	20230616	170100	1182454150	29300	29300	29300	29300	0
99	20230616	170000	1182454150	29300	29300	29300	29300	0
100	20230616	165900	1182454150	29300	29300	29300	29300	0
101	20230616	165800	1182454150	29300	29300	29300	29300	0
102	20230616	165700	1182454150	29300	29300	29300	29300	0
103	20230616	165600	1182454150	29300	29300	29300	29300	0
104	20230616	165500	1182454150	29300	29300	29300	29300	0
105	20230616	165400	1182454150	29300	29300	29300	29300	0
106	20230616	165300	1182454150	29300	29300	29300	29300	0
107	20230616	165200	1182454150	29300	29300	29300	29300	0
108	20230616	165100	1182454150	29300	29300	29300	29300	0
109	20230616	165000	1182454150	29300	29300	29300	29300	0
110	20230616	164900	1182454150	29300	29300	29300	29300	0
111	20230616	164800	1182454150	29300	29300	29300	29300	0
112	20230616	164700	1182454150	29300	29300	29300	29300	0
113	20230616	164600	1182454150	29300	29300	29300	29300	0
114	20230616	164500	1182454150	29300	29300	29300	29300	0
115	20230616	164400	1182454150	29300	29300	29300	29300	0
116	20230616	164300	1182454150	29300	29300	29300	29300	0
117	20230616	164200	1182454150	29300	29300	29300	29300	0
118	20230616	164100	1182454150	29300	29300	29300	29300	0
119	20230616	164000	1182454150	29300	29300	29300	29300	0
120	20230616	163900	1182454150	29300	29300	29300	29300	0
121	20230616	163800	1182454150	29300	29300	29300	29300	0
122	20230616	163700	1182454150	29300	29300	29300	29300	5836
123	20230616	163600	1182454150	29300	29300	29300	29300	0
124	20230616	163500	1182454150	29300	29300	29300	29300	0
125	20230616	163400	1182454150	29300	29300	29300	29300	0
126	20230616	163300	1182454150	29300	29300	29300	29300	0
127	20230616	163200	1182454150	29300	29300	29300	29300	0
128	20230616	163100	1182454150	29300	29300	29300	29300	0
129	20230616	163000	1182454150	29300	29300	29300	29300	0
130	20230616	162900	1182454150	29300	29300	29300	29300	0
131	20230616	162800	1182454150	29300	29300	29300	29300	0
132	20230616	162700	1182454150	29300	29300	29300	29300	0
133	20230616	162600	1182454150	29300	29300	29300	29300	0
134	20230616	162500	1182454150	29300	29300	29300	29300	0
135	20230616	162400	1182454150	29300	29300	29300	29300	0
136	20230616	162300	1182454150	29300	29300	29300	29300	0
137	20230616	162200	1182454150	29300	29300	29300	29300	0
138	20230616	162100	1182454150	29300	29300	29300	29300	0
139	20230616	162000	1182454150	29300	29300	29300	29300	0
140	20230616	161900	1182454150	29300	29300	29300	29300	0
141	20230616	161800	1182454150	29300	29300	29300	29300	0
142	20230616	161700	1182454150	29300	29300	29300	29300	0
143	20230616	161600	1182454150	29300	29300	29300	29300	0
144	20230616	161500	1182454150	29300	29300	29300	29300	0
145	20230616	161400	1182454150	29300	29300	29300	29300	0
146	20230616	161300	1182454150	29300	29300	29300	29300	0
147	20230616	161200	1182454150	29300	29300	29300	29300	0
148	20230616	161100	1182454150	29300	29300	29300	29300	0
149	20230616	161000	1182454150	29300	29300	29300	29300	0
150	20230616	160900	1182454150	29300	29300	29300	29300	0
151	20230616	160800	1182454150	29300	29300	29300	29300	0
152	20230616	160700	1182454150	29300	29300	29300	29300	5836
153	20230616	160600	1182454150	29300	29300	29300	29300	0
154	20230616	160500	1182454150	29300	29300	29300	29300	0
155	20230616	160400	1182454150	29300	29300	29300	29300	0
156	20230616	160300	1182454150	29300	29300	29300	29300	0
157	20230616	160200	1182454150	29300	29300	29300	29300	0
158	20230616	160100	1182454150	29300	29300	29300	29300	0
159	20230616	160000	1182454150	29300	29300	29300	29300	0
160	20230616	155900	1182454150	29300	29300	29300	29300	0
161	20230616	155800	1182454150	29300	29300	29300	29300	0
162	20230616	155700	1182454150	29300	29300	29300	29300	0
163	20230616	155600	1182454150	29300	29300	29300	29300	0
164	20230616	155500	1182454150	29300	29300	29300	29300	0
165	20230616	155400	1182454150	29300	29300	29300	29300	0
166	20230616	155300	1182454150	29300	29300	29300	29300	0
167	20230616	155200	1182454150	29300	29300	29300	29300	0
168	20230616	155100	1182454150	29300	29300	29300	29300	0
169	20230616	155000	1182454150	29300	29300	29300	29300	0
170	20230616	154900	1182454150	29300	29300	29300	29300	0
171	20230616	154800	1182454150	29300	29300	29300	29300	0
172	20230616	154700	1182454150	29300	29300	29300	29300	0
173	20230616	154600	1182454150	29300	29300	29300	29300	0
174	20230616	154500	1182454150	29300	29300	29300	29300	0
175	20230616	154400	1182454150	29300	29300	29300	29300	0
176	20230616	154300	1182454150	29300	29300	29300	29300	0
177	20230616	154200	1182454150	29300	29300	29300	29300	0
178	20230616	154100	1182454150	29300	29300	29300	29300	0
179	20230616	154000	1182454150	29300	29300	29300	29300	0
180	20230616	153900	1182454150	29300	29300	29300	29300	0
181	20230616	153800	1182454150	29300	29300	29300	29300	0
182	20230616	153700	1182454150	29300	29300	29300	29300	5836
183	20230616	153600	1182454150	29300	29300	29300	29300	0
184	20230616	153500	1182454150	29300	29300	29300	29300	0
185	20230616	153400	1182454150	29300	29300	29300	29300	0
186	20230616	153300	1182454150	29300	29300	29300	29300	0
187	20230616	153200	1182454150	29300	29300	29300	29300	0
188	20230616	153100	1182454150	29300	29300	29300	29300	0
189	20230616	153000	1182454150	29300	29300	29300	29300	5836
190	20230616	152900	1011459350	29500	29500	29500	29500	0
191	20230616	152800	1011459350	29500	29500	29500	29500	0
192	20230616	152700	1011459350	29500	29500	29500	29500	0
193	20230616	152600	1011459350	29500	29500	29500	29500	0
194	20230616	152500	1011459350	29500	29500	29500	29500	0
195	20230616	152400	1011459350	29500	29500	29500	29500	0
196	20230616	152300	1011459350	29500	29500	29500	29500	0
197	20230616	152200	1011459350	29500	29500	29500	29500	0
198	20230616	152100	1011459350	29500	29500	29500	29500	0
199	20230616	152000	1011459350	29500	29500	29500	29500	0
200	20230616	151900	1011459350	29500	29550	29550	29450	46
201	20230616	151800	1010102250	29550	29550	29550	29550	41
202	20230616	151700	1008890700	29650	29500	29650	29500	186
203	20230616	151600	1003393250	29550	29500	29550	29500	43
204	20230616	151500	1002123600	29500	29500	29500	29500	27
205	20230616	151400	1001327100	29500	29550	29550	29500	72
206	20230616	151300	999201500	29500	29500	29500	29500	45
207	20230616	151200	997874000	29500	29500	29500	29500	195
208	20230616	151100	992121500	29500	29500	29500	29450	151
209	20230616	151000	987668750	29450	29450	29450	29450	0
210	20230616	150900	987668750	29450	29500	29500	29450	64
211	20230616	150800	985782850	29550	29650	29650	29500	70
212	20230616	150700	983715900	29650	29650	29650	29650	20
213	20230616	150600	983122900	29650	29450	29650	29450	125
214	20230616	150500	979428350	29450	29450	29450	29400	255
215	20230616	150400	971919000	29400	29450	29450	29400	67
216	20230616	150300	969948400	29450	29450	29500	29450	55
217	20230616	150200	968328500	29500	29400	29500	29400	623
218	20230616	150100	949981400	29400	29450	29450	29400	320
219	20230616	150000	940563700	29450	29450	29450	29450	1661
220	20230616	145900	891647250	29450	29450	29500	29450	212
221	20230616	145800	885402150	29450	29550	29550	29450	1867
222	20230616	145700	830327200	29500	29500	29500	29500	49
223	20230616	145600	828881700	29550	29550	29550	29500	154
224	20230616	145500	824333150	29500	29500	29500	29500	17
225	20230616	145400	823831650	29500	29500	29550	29500	70
226	20230616	145300	821766500	29550	29500	29550	29500	106
227	20230616	145200	818637300	29500	29500	29500	29500	8
228	20230616	145100	818401300	29550	29550	29550	29500	721
229	20230616	145000	797098300	29550	29500	29550	29500	499
230	20230616	144900	782353700	29500	29550	29550	29500	321
231	20230616	144800	772870300	29500	29550	29550	29500	182
232	20230616	144700	767494750	29550	29500	29550	29500	402
233	20230616	144600	755617350	29550	29500	29550	29500	74
234	20230616	144500	753432800	29500	29550	29550	29500	173
235	20230616	144400	748321050	29600	29550	29600	29550	464
236	20230616	144300	734608200	29550	29550	29550	29550	574
237	20230616	144200	717646500	29600	29600	29600	29600	32
238	20230616	144100	716699300	29550	29600	29650	29550	77
239	20230616	144000	714421350	29550	29600	29650	29550	63
240	20230616	143900	712556250	29550	29600	29650	29550	79
241	20230616	143800	710219000	29600	29550	29600	29550	58
242	20230616	143700	708504350	29550	29650	29650	29550	18
243	20230616	143600	707971300	29700	29650	29700	29600	102
244	20230616	143500	704947050	29650	29650	29650	29650	68
245	20230616	143400	702930850	29550	29600	29650	29550	52
246	20230616	143300	701392200	29550	29550	29600	29550	115
247	20230616	143200	697992350	29600	29600	29600	29600	2
248	20230616	143100	697933150	29550	29600	29600	29550	67
249	20230616	143000	695951700	29600	29600	29600	29600	34
250	20230616	142900	694945300	29600	29650	29650	29600	94
251	20230616	142800	692159950	29600	29600	29600	29600	35
252	20230616	142700	691123950	29650	29650	29650	29650	36
253	20230616	142600	690056550	29600	29650	29700	29600	113
254	20230616	142500	686707050	29650	29650	29650	29650	32
255	20230616	142400	685758250	29600	29600	29650	29600	115
256	20230616	142300	682353150	29600	29650	29650	29600	51
257	20230616	142200	680842750	29650	29650	29650	29650	16
258	20230616	142100	680368350	29600	29650	29650	29600	66
259	20230616	142000	678413200	29650	29600	29650	29600	23
260	20230616	141900	677731800	29550	29550	29600	29550	136
261	20230616	141800	673708950	29600	29550	29600	29550	71
262	20230616	141700	671609100	29600	29600	29600	29600	0
263	20230616	141600	671609100	29600	29700	29700	29600	241
264	20230616	141500	664468750	29700	29700	29700	29700	12
265	20230616	141400	664112350	29550	29600	29700	29550	87
266	20230616	141300	661538700	29550	29600	29600	29550	35
267	20230616	141200	660502800	29550	29550	29550	29550	44
268	20230616	141100	659202600	29500	29550	29650	29500	101
269	20230616	141000	656218650	29550	29550	29600	29550	325
270	20230616	140900	646614300	29550	29550	29600	29550	229
271	20230616	140800	639846900	29600	29600	29600	29600	82
272	20230616	140700	637419700	29600	29600	29600	29600	0
273	20230616	140600	637419700	29600	29650	29650	29600	178
274	20230616	140500	632148750	29650	29650	29650	29650	2
275	20230616	140400	632089450	29550	29600	29600	29550	53
276	20230616	140300	630521700	29650	29600	29650	29550	82
277	20230616	140200	628093600	29600	29600	29600	29600	0
278	20230616	140100	628093600	29600	29600	29650	29600	87
279	20230616	140000	625517800	29600	29600	29600	29600	34
280	20230616	135900	624511400	29550	29600	29600	29550	36
281	20230616	135800	623447550	29600	29550	29600	29550	130
282	20230616	135700	619601300	29550	29550	29550	29550	17
283	20230616	135600	619098950	29550	29650	29650	29550	60
284	20230616	135500	617322900	29650	29650	29650	29650	50
285	20230616	135400	615840400	29550	29600	29600	29550	485
286	20230616	135300	601486150	29600	29650	29700	29600	152
287	20230616	135200	596983500	29650	29650	29650	29650	48
288	20230616	135100	595560300	29650	29600	29650	29600	47
289	20230616	135000	594168500	29650	29600	29650	29600	48
290	20230616	134900	592746150	29600	29650	29650	29600	79
291	20230616	134800	590405550	29600	29600	29600	29600	35
292	20230616	134700	589369550	29650	29700	29700	29650	127
293	20230616	134600	585600950	29650	29650	29650	29650	35
294	20230616	134500	584563200	29750	29750	29750	29750	32
295	20230616	134400	583611200	29600	29650	29650	29600	35
296	20230616	134300	582573550	29750	29700	29750	29600	70
297	20230616	134200	580498050	29750	29700	29750	29700	61
298	20230616	134100	578686250	29650	29650	29650	29650	35
299	20230616	134000	577648500	29700	29650	29700	29650	64
300	20230616	133900	575747750	29650	29650	29650	29650	35
301	20230616	133800	574710000	29650	29700	29700	29650	57
302	20230616	133700	573019000	29750	29750	29750	29700	105
303	20230616	133600	569895900	29650	29700	29700	29650	53
304	20230616	133500	568322200	29750	29750	29750	29750	64
305	20230616	133400	566418200	29700	29750	29750	29700	37
306	20230616	133300	565319200	29750	29800	29800	29750	47
307	20230616	133200	563920350	29750	29750	29800	29750	96
308	20230616	133100	561062000	29700	29700	29700	29700	35
309	20230616	133000	560022500	29750	29750	29750	29750	31
310	20230616	132900	559100250	29700	29700	29750	29700	92
311	20230616	132800	556366100	29750	29750	29750	29750	46
312	20230616	132700	554997600	29750	29750	29750	29750	1
313	20230616	132600	554967850	29800	29750	29800	29700	81
314	20230616	132500	552555850	29750	29750	29750	29750	34
315	20230616	132400	551544350	29700	29700	29700	29700	35
316	20230616	132300	550504850	29800	29700	29800	29700	80
317	20230616	132200	548126000	29750	29750	29750	29750	0
318	20230616	132100	548126000	29750	29750	29800	29750	112
319	20230616	132000	544793400	29800	29800	29800	29800	34
320	20230616	131900	543780200	29700	29750	29750	29700	35
321	20230616	131800	542740650	29800	29750	29800	29750	47
322	20230616	131700	541341800	29750	29800	29800	29750	84
323	20230616	131600	538841150	29800	29750	29800	29750	100
324	20230616	131500	535863000	29750	29750	29750	29750	32
325	20230616	131400	534911000	29700	29800	29800	29700	63
326	20230616	131300	533037100	29700	29700	29700	29700	35
327	20230616	131200	531997600	29750	29750	29750	29750	0
328	20230616	131100	531997600	29750	29750	29750	29700	118
329	20230616	131000	528488850	29750	29750	29750	29750	31
330	20230616	130900	527566600	29700	29800	29800	29700	46
331	20230616	130800	526198850	29750	29700	29750	29700	58
332	20230616	130700	524475100	29700	29800	29800	29700	25
333	20230616	130600	523732400	29700	29800	29800	29700	235
334	20230616	130500	516740400	29850	29850	29850	29850	112
335	20230616	130400	513397200	29800	29850	29850	29800	47
336	20230616	130300	511996000	29850	29850	29850	29850	0
337	20230616	130200	511996000	29850	29850	29850	29850	35
338	20230616	130100	510951250	29850	29850	29850	29850	0
339	20230616	130000	510951250	29850	29850	29850	29800	642
340	20230616	125900	491804500	29850	29850	29850	29850	2
341	20230616	125800	491744800	29900	29900	29900	29900	2
342	20230616	125700	491685000	29900	29900	29900	29900	52
343	20230616	125600	490130200	29900	29900	29900	29900	0
344	20230616	125500	490130200	29900	29900	29900	29900	90
345	20230616	125400	487439200	29850	29850	29850	29850	13
346	20230616	125300	487051150	29900	29850	29900	29800	31
347	20230616	125200	486126450	29900	29900	29900	29900	26
348	20230616	125100	485349050	29900	29900	29900	29900	32
349	20230616	125000	484392250	29900	29900	29900	29900	90
350	20230616	124900	481701250	29900	29900	29900	29900	2
351	20230616	124800	481641450	29850	29900	29900	29850	120
352	20230616	124700	478057800	29850	29850	29850	29850	2
353	20230616	124600	477998100	29850	29850	29850	29850	19
354	20230616	124500	477430950	29900	29850	29900	29800	196
355	20230616	124400	471581050	29850	29850	29850	29850	34
356	20230616	124300	470566150	29850	29850	29850	29850	0
357	20230616	124200	470566150	29850	29850	29850	29850	66
358	20230616	124100	468596050	29850	29850	29850	29850	12
359	20230616	124000	468237850	29850	29850	29850	29850	2
360	20230616	123900	468178150	29850	29850	29850	29850	79
361	20230616	123800	465820000	29800	29800	29800	29800	33
362	20230616	123700	464836600	29850	29850	29850	29850	0
363	20230616	123600	464836600	29850	29800	29850	29800	31
364	20230616	123500	463912200	29800	29800	29850	29800	20
365	20230616	123400	463316050	29850	29850	29900	29850	126
366	20230616	123300	459551750	29850	29850	29850	29850	32
367	20230616	123200	458596550	29800	29800	29800	29800	0
368	20230616	123100	458596550	29800	29900	29900	29800	81
369	20230616	123000	456179050	29900	29800	29900	29800	44
370	20230616	122900	454864350	29800	29800	29800	29800	127
371	20230616	122800	451079750	29800	29800	29800	29800	32
372	20230616	122700	450126150	29750	29800	29800	29750	15
373	20230616	122600	449679300	29800	29800	29800	29800	3
374	20230616	122500	449589900	29800	29800	29800	29800	33
375	20230616	122400	448606500	29800	29800	29800	29750	96
376	20230616	122300	445746600	29800	29800	29800	29800	0
377	20230616	122200	445746600	29800	29800	29800	29800	46
378	20230616	122100	444375800	29800	29800	29800	29800	0
379	20230616	122000	444375800	29800	29800	29800	29800	109
380	20230616	121900	441127600	29850	29850	29850	29850	65
381	20230616	121800	439187350	29800	29800	29800	29800	66
382	20230616	121700	437220550	29800	29750	29800	29750	36
383	20230616	121600	436148800	29800	29850	29850	29800	82
384	20230616	121500	433703600	29800	29850	29850	29800	32
385	20230616	121400	432748500	29950	29900	29950	29900	31
386	20230616	121300	431820600	29900	29900	29900	29850	51
387	20230616	121200	430295800	29900	29850	29900	29850	44
388	20230616	121100	428981850	29800	29800	29800	29800	0
389	20230616	121000	428981850	29800	29800	29800	29800	19
390	20230616	120900	428415650	29950	29950	29950	29950	32
391	20230616	120800	427457250	29950	29950	29950	29950	62
392	20230616	120700	425600350	29900	29900	29900	29900	145
393	20230616	120600	421264850	29900	29900	29900	29900	0
394	20230616	120500	421264850	29900	29900	29900	29900	5
395	20230616	120400	421115350	29900	29900	29900	29900	43
396	20230616	120300	419829650	29900	29900	29900	29800	79
397	20230616	120200	417469550	29900	29850	29900	29850	10
398	20230616	120100	417170750	29850	29850	29850	29850	129
399	20230616	120000	413320100	29800	29850	29850	29800	4
400	20230616	115900	413200750	29850	29850	29850	29850	32
401	20230616	115800	412245550	29850	29850	29850	29850	12
402	20230616	115700	411887350	29850	29850	29850	29850	47
403	20230616	115600	410484400	29750	29800	29850	29750	293
404	20230616	115500	401764950	29850	29750	29850	29750	3
405	20230616	115400	401675500	29850	29800	29850	29800	43
406	20230616	115300	400393100	29800	29900	29900	29800	197
407	20230616	115200	394515200	29950	29900	29950	29900	47
408	20230616	115100	393109050	29950	29950	29950	29950	3
409	20230616	115000	393019200	29900	29900	29900	29900	32
410	20230616	114900	392062400	29900	29900	29900	29900	44
411	20230616	114800	390746800	29850	29850	29850	29850	20
412	20230616	114700	390149800	29900	29900	29900	29900	80
413	20230616	114600	387757800	29900	29900	29900	29900	2
414	20230616	114500	387698000	29850	29850	29850	29850	3
415	20230616	114400	387608450	29850	29850	29850	29850	80
416	20230616	114300	385220450	29850	29850	29850	29850	0
417	20230616	114200	385220450	29850	29900	29900	29850	62
418	20230616	114100	383367250	29850	29900	29900	29850	84
419	20230616	114000	380856700	29850	29850	29850	29850	1
420	20230616	113900	380826850	29900	29900	29900	29900	44
421	20230616	113800	379511250	29900	29900	29900	29900	32
422	20230616	113700	378554450	29900	29900	29900	29900	2
423	20230616	113600	378494650	29900	29900	29900	29900	47
424	20230616	113500	377089350	29900	29900	29900	29850	49
425	20230616	113400	375624500	29850	29850	29850	29850	17
426	20230616	113300	375117050	29900	29850	29900	29850	48
427	20230616	113200	373682500	29850	29850	29850	29850	15
428	20230616	113100	373234750	29850	29850	29850	29850	57
429	20230616	113000	371533300	29900	29900	29900	29900	12
430	20230616	112900	371174500	29900	29900	29900	29900	33
431	20230616	112800	370187800	29900	29850	29900	29850	65
432	20230616	112700	368245900	29850	29850	29850	29850	72
433	20230616	112600	366096700	29900	29900	29900	29900	79
434	20230616	112500	363734600	29900	29900	29900	29900	12
435	20230616	112400	363375800	29900	29900	29900	29900	2
436	20230616	112300	363316000	29900	29850	29900	29850	66
437	20230616	112200	361344250	29800	29800	29800	29800	0
438	20230616	112100	361344250	29800	29850	29850	29800	89
439	20230616	112000	358688100	29850	29800	29850	29800	33
440	20230616	111900	357704100	29850	29850	29850	29850	3
441	20230616	111800	357614550	29850	29850	29850	29850	67
442	20230616	111700	355614600	29850	29850	29850	29850	0
443	20230616	111600	355614600	29850	29850	29850	29850	11
444	20230616	111500	355286250	29850	29850	29850	29850	81
445	20230616	111400	352868400	29850	29850	29850	29850	0
446	20230616	111300	352868400	29850	29800	29850	29800	98
447	20230616	111200	349946400	29850	29850	29850	29850	0
448	20230616	111100	349946400	29850	29850	29850	29850	12
449	20230616	111000	349588200	29800	29800	29800	29800	425
450	20230616	110900	336923200	29800	29800	29800	29800	32
451	20230616	110800	335969600	29800	29750	29800	29750	33
452	20230616	110700	334986300	29800	29800	29800	29800	0
453	20230616	110600	334986300	29800	29800	29800	29800	47
454	20230616	110500	333585700	29750	29800	29800	29750	66
455	20230616	110400	331619850	29750	29750	29750	29750	17
456	20230616	110300	331114100	29800	29800	29800	29800	32
457	20230616	110200	330160500	29800	29800	29800	29800	12
458	20230616	110100	329802900	29700	29800	29800	29700	8
459	20230616	110000	329564950	29800	29800	29800	29800	79
460	20230616	105900	327210750	29750	29750	29750	29750	1
461	20230616	105800	327181000	29750	29750	29800	29750	52
462	20230616	105700	325632450	29800	29800	29800	29750	47
463	20230616	105600	324231900	29750	29750	29750	29750	0
464	20230616	105500	324231900	29750	29750	29750	29750	2
465	20230616	105400	324172400	29800	29750	29800	29750	88
466	20230616	105300	321550050	29800	29800	29800	29800	33
467	20230616	105200	320566650	29800	29800	29800	29750	16
468	20230616	105100	320089900	29750	29700	29750	29700	47
469	20230616	105000	318692800	29800	29800	29800	29800	0
470	20230616	104900	318692800	29800	29700	29800	29700	48
471	20230616	104800	317264000	29750	29800	29800	29750	158
472	20230616	104700	312561850	29750	29800	29800	29750	13
473	20230616	104600	312174500	29800	29800	29800	29750	81
474	20230616	104500	309760750	29750	29750	29750	29750	0
475	20230616	104400	309760750	29750	29750	29800	29700	99
476	20230616	104300	306816550	29800	29800	29800	29750	80
477	20230616	104200	304432600	29800	29700	29800	29700	40
478	20230616	104100	303242700	29700	29750	29750	29700	44
479	20230616	104000	301934300	29800	29750	29800	29750	35
480	20230616	103900	300891350	29800	29750	29800	29750	49
481	20230616	103800	299432650	29750	29750	29750	29700	75
482	20230616	103700	297201450	29750	29700	29750	29700	48
483	20230616	103600	295774250	29700	29700	29700	29700	1
484	20230616	103500	295744550	29700	29700	29700	29700	1
485	20230616	103400	295714850	29750	29750	29750	29750	36
486	20230616	103300	294643850	29750	29700	29750	29700	160
487	20230616	103200	289887300	29700	29700	29700	29700	1
488	20230616	103100	289857600	29750	29750	29750	29750	32
489	20230616	103000	288905600	29750	29800	29800	29750	83
490	20230616	102900	286433700	29850	29850	29850	29850	12
491	20230616	102800	286075500	29800	29800	29850	29800	128
492	20230616	102700	282261050	29750	29800	29800	29750	69
493	20230616	102600	280207800	29800	29800	29800	29800	3
494	20230616	102500	280118400	29750	29750	29750	29750	1
495	20230616	102400	280088650	29800	29750	29800	29750	54
496	20230616	102300	278481550	29750	29750	29750	29750	79
497	20230616	102200	276131300	29700	29700	29700	29700	47
498	20230616	102100	274735400	29750	29700	29750	29700	19
499	20230616	102000	274171000	29750	29750	29750	29750	0
500	20230616	101900	274171000	29750	29700	29750	29700	12
501	20230616	101800	273814050	29700	29750	29750	29700	48
502	20230616	101700	272386100	29750	29750	29750	29700	49
503	20230616	101600	270929100	29700	29700	29700	29700	1
504	20230616	101500	270899400	29750	29750	29750	29750	0
505	20230616	101400	270899400	29750	29700	29750	29700	13
506	20230616	101300	270512700	29700	29700	29700	29700	1
507	20230616	101200	270483000	29750	29700	29750	29700	95
508	20230616	101100	267657450	29750	29800	29800	29750	5
509	20230616	101000	267508500	29850	29800	29850	29800	13
510	20230616	100900	267120500	29800	29800	29800	29800	67
511	20230616	100800	265123900	29800	29900	29900	29800	4
512	20230616	100700	265004400	29850	29750	29850	29750	157
513	20230616	100600	260323550	29750	29750	29750	29750	1
514	20230616	100500	260293800	29800	29750	29800	29750	13
515	20230616	100400	259906450	29750	29750	29750	29750	0
516	20230616	100300	259906450	29750	29800	29800	29750	17
517	20230616	100200	259399900	29800	29700	29800	29700	93
518	20230616	100100	256633350	29750	29750	29750	29750	0
519	20230616	100000	256633350	29750	29750	29750	29700	29
520	20230616	095900	255770650	29700	29700	29700	29700	0
521	20230616	095800	255770650	29700	29900	29900	29700	230
522	20230616	095700	248920200	29900	29800	29900	29800	124
523	20230616	095600	245217900	29800	29800	29800	29800	165
524	20230616	095500	240300900	29800	29750	29800	29750	13
525	20230616	095400	239913550	29750	29750	29750	29750	1
526	20230616	095300	239883800	29750	29750	29750	29750	0
527	20230616	095200	239883800	29750	29850	29850	29750	79
528	20230616	095100	237525750	29750	29800	29850	29750	26
529	20230616	095000	236750600	29800	29800	29800	29800	49
530	20230616	094900	235290400	29800	29800	29800	29800	11
531	20230616	094800	234962600	29800	29800	29800	29800	0
532	20230616	094700	234962600	29800	29800	29850	29800	91
533	20230616	094600	232249200	29850	29800	29850	29800	62
534	20230616	094500	230399250	29850	29850	29850	29850	47
535	20230616	094400	228996300	29800	29950	29950	29750	561
536	20230616	094300	212241000	29900	29900	29950	29900	117
537	20230616	094200	208741900	30000	30000	30000	30000	31
538	20230616	094100	207811900	29900	30000	30000	29900	62
539	20230616	094000	205953400	29900	29900	29900	29900	1
540	20230616	093900	205923500	29900	29900	29900	29900	11
541	20230616	093800	205594600	29900	29950	29950	29900	116
542	20230616	093700	202120450	29950	30000	30000	29950	36
543	20230616	093600	201040650	29950	29950	30000	29900	454
544	20230616	093500	187441050	29950	29900	29950	29900	338
545	20230616	093400	177334000	29950	30000	30000	29950	159
546	20230616	093300	172569000	29950	29950	29950	29950	51
547	20230616	093200	171041550	30000	30000	30000	30000	31
548	20230616	093100	170111550	30050	30000	30050	29950	501
549	20230616	093000	155082100	30000	29950	30000	29900	679
550	20230616	092900	134763450	29950	29950	29950	29950	23
551	20230616	092800	134074600	29950	29950	29950	29950	0
552	20230616	092700	134074600	29950	30000	30000	29950	122
553	20230616	092600	130416100	30000	30000	30050	30000	495
554	20230616	092500	115565300	30000	30000	30000	29950	168
555	20230616	092400	110525400	30000	30000	30000	30000	0
556	20230616	092300	110525400	30000	30000	30000	30000	317
557	20230616	092200	101015400	30000	29900	30000	29900	772
558	20230616	092100	77879700	29850	29850	29850	29850	0
559	20230616	092000	77879700	29850	29900	29950	29850	292
560	20230616	091900	69148700	29900	29850	29900	29850	451
561	20230616	091800	55674250	29800	29850	29850	29800	169
562	20230616	091700	50632100	29900	29900	29900	29900	17
563	20230616	091600	50123800	29900	29900	29900	29900	49
564	20230616	091500	48658700	29950	29900	29950	29900	197
565	20230616	091400	42759500	29850	29850	29850	29850	40
566	20230616	091300	41565500	29900	29850	29900	29850	66
567	20230616	091200	39592250	29900	29900	29900	29800	487
568	20230616	091100	25057550	29950	29850	29950	29850	72
569	20230616	091000	22904950	29800	29800	29800	29800	12
570	20230616	090900	22547350	29850	29900	29900	29850	2
571	20230616	090800	22487600	29900	29900	29900	29900	21
572	20230616	090700	21859700	29900	29850	29900	29850	107
573	20230616	090600	18660950	29900	29850	29900	29850	130
574	20230616	090500	14779450	29900	29850	29900	29850	3
575	20230616	090400	14689800	29900	29800	29900	29800	51
576	20230616	090300	13167050	29850	29900	29900	29800	36
577	20230616	090200	12092550	29900	29900	29900	29900	81
578	20230616	090100	9670650	29900	29750	29900	29750	140
579	20230616	090000	5496800	29750	29700	29750	29700	185