KissMeData/013890/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204200	960457400	29500	29500	29500	29500	3011
3	20230615	204100	960457400	29500	29500	29500	29500	0
4	20230615	204000	960457400	29500	29500	29500	29500	0
5	20230615	203900	960457400	29500	29500	29500	29500	0
6	20230615	203800	960457400	29500	29500	29500	29500	0
7	20230615	203700	960457400	29500	29500	29500	29500	0
8	20230615	203600	960457400	29500	29500	29500	29500	0
9	20230615	203500	960457400	29500	29500	29500	29500	0
10	20230615	203400	960457400	29500	29500	29500	29500	0
11	20230615	203300	960457400	29500	29500	29500	29500	0
12	20230615	203200	960457400	29500	29500	29500	29500	0
13	20230615	203100	960457400	29500	29500	29500	29500	0
14	20230615	203000	960457400	29500	29500	29500	29500	0
15	20230615	202900	960457400	29500	29500	29500	29500	0
16	20230615	202800	960457400	29500	29500	29500	29500	0
17	20230615	202700	960457400	29500	29500	29500	29500	0
18	20230615	202600	960457400	29500	29500	29500	29500	0
19	20230615	202500	960457400	29500	29500	29500	29500	0
20	20230615	202400	960457400	29500	29500	29500	29500	0
21	20230615	202300	960457400	29500	29500	29500	29500	0
22	20230615	202200	960457400	29500	29500	29500	29500	0
23	20230615	202100	960457400	29500	29500	29500	29500	0
24	20230615	202000	960457400	29500	29500	29500	29500	0
25	20230615	201900	960457400	29500	29500	29500	29500	0
26	20230615	201800	960457400	29500	29500	29500	29500	0
27	20230615	201700	960457400	29500	29500	29500	29500	0
28	20230615	201600	960457400	29500	29500	29500	29500	0
29	20230615	201500	960457400	29500	29500	29500	29500	0
30	20230615	201400	960457400	29500	29500	29500	29500	0
31	20230615	201300	960457400	29500	29500	29500	29500	0
32	20230615	201200	960457400	29500	29500	29500	29500	3011
33	20230615	201100	960457400	29500	29500	29500	29500	0
34	20230615	201000	960457400	29500	29500	29500	29500	0
35	20230615	200900	960457400	29500	29500	29500	29500	0
36	20230615	200800	960457400	29500	29500	29500	29500	0
37	20230615	200700	960457400	29500	29500	29500	29500	0
38	20230615	200600	960457400	29500	29500	29500	29500	0
39	20230615	200500	960457400	29500	29500	29500	29500	0
40	20230615	200400	960457400	29500	29500	29500	29500	0
41	20230615	200300	960457400	29500	29500	29500	29500	0
42	20230615	200200	960457400	29500	29500	29500	29500	0
43	20230615	200100	960457400	29500	29500	29500	29500	0
44	20230615	200000	960457400	29500	29500	29500	29500	0
45	20230615	195900	960457400	29500	29500	29500	29500	0
46	20230615	195800	960457400	29500	29500	29500	29500	0
47	20230615	195700	960457400	29500	29500	29500	29500	0
48	20230615	195600	960457400	29500	29500	29500	29500	0
49	20230615	195500	960457400	29500	29500	29500	29500	0
50	20230615	195400	960457400	29500	29500	29500	29500	0
51	20230615	195300	960457400	29500	29500	29500	29500	0
52	20230615	195200	960457400	29500	29500	29500	29500	0
53	20230615	195100	960457400	29500	29500	29500	29500	0
54	20230615	195000	960457400	29500	29500	29500	29500	0
55	20230615	194900	960457400	29500	29500	29500	29500	0
56	20230615	194800	960457400	29500	29500	29500	29500	0
57	20230615	194700	960457400	29500	29500	29500	29500	0
58	20230615	194600	960457400	29500	29500	29500	29500	0
59	20230615	194500	960457400	29500	29500	29500	29500	0
60	20230615	194400	960457400	29500	29500	29500	29500	0
61	20230615	194300	960457400	29500	29500	29500	29500	0
62	20230615	194200	960457400	29500	29500	29500	29500	3011
63	20230615	194100	960457400	29500	29500	29500	29500	0
64	20230615	194000	960457400	29500	29500	29500	29500	0
65	20230615	193900	960457400	29500	29500	29500	29500	0
66	20230615	193800	960457400	29500	29500	29500	29500	0
67	20230615	193700	960457400	29500	29500	29500	29500	0
68	20230615	193600	960457400	29500	29500	29500	29500	0
69	20230615	193500	960457400	29500	29500	29500	29500	0
70	20230615	193400	960457400	29500	29500	29500	29500	0
71	20230615	193300	960457400	29500	29500	29500	29500	0
72	20230615	193200	960457400	29500	29500	29500	29500	0
73	20230615	193100	960457400	29500	29500	29500	29500	0
74	20230615	193000	960457400	29500	29500	29500	29500	0
75	20230615	192900	960457400	29500	29500	29500	29500	0
76	20230615	192800	960457400	29500	29500	29500	29500	0
77	20230615	192700	960457400	29500	29500	29500	29500	0
78	20230615	192600	960457400	29500	29500	29500	29500	0
79	20230615	192500	960457400	29500	29500	29500	29500	0
80	20230615	192400	960457400	29500	29500	29500	29500	0
81	20230615	192300	960457400	29500	29500	29500	29500	0
82	20230615	192200	960457400	29500	29500	29500	29500	0
83	20230615	192100	960457400	29500	29500	29500	29500	0
84	20230615	192000	960457400	29500	29500	29500	29500	0
85	20230615	191900	960457400	29500	29500	29500	29500	0
86	20230615	191800	960457400	29500	29500	29500	29500	0
87	20230615	191700	960457400	29500	29500	29500	29500	0
88	20230615	191600	960457400	29500	29500	29500	29500	0
89	20230615	191500	960457400	29500	29500	29500	29500	0
90	20230615	191400	960457400	29500	29500	29500	29500	0
91	20230615	191300	960457400	29500	29500	29500	29500	0
92	20230615	191200	960457400	29500	29500	29500	29500	3011
93	20230615	191100	960457400	29500	29500	29500	29500	0
94	20230615	191000	960457400	29500	29500	29500	29500	0
95	20230615	190900	960457400	29500	29500	29500	29500	0
96	20230615	190800	960457400	29500	29500	29500	29500	0
97	20230615	190700	960457400	29500	29500	29500	29500	0
98	20230615	190600	960457400	29500	29500	29500	29500	0
99	20230615	190500	960457400	29500	29500	29500	29500	0
100	20230615	190400	960457400	29500	29500	29500	29500	0
101	20230615	190300	960457400	29500	29500	29500	29500	0
102	20230615	190200	960457400	29500	29500	29500	29500	0
103	20230615	190100	960457400	29500	29500	29500	29500	0
104	20230615	190000	960457400	29500	29500	29500	29500	0
105	20230615	185900	960457400	29500	29500	29500	29500	0
106	20230615	185800	960457400	29500	29500	29500	29500	0
107	20230615	185700	960457400	29500	29500	29500	29500	0
108	20230615	185600	960457400	29500	29500	29500	29500	0
109	20230615	185500	960457400	29500	29500	29500	29500	0
110	20230615	185400	960457400	29500	29500	29500	29500	0
111	20230615	185300	960457400	29500	29500	29500	29500	0
112	20230615	185200	960457400	29500	29500	29500	29500	0
113	20230615	185100	960457400	29500	29500	29500	29500	0
114	20230615	185000	960457400	29500	29500	29500	29500	0
115	20230615	184900	960457400	29500	29500	29500	29500	0
116	20230615	184800	960457400	29500	29500	29500	29500	0
117	20230615	184700	960457400	29500	29500	29500	29500	0
118	20230615	184600	960457400	29500	29500	29500	29500	0
119	20230615	184500	960457400	29500	29500	29500	29500	0
120	20230615	184400	960457400	29500	29500	29500	29500	0
121	20230615	184300	960457400	29500	29500	29500	29500	0
122	20230615	184200	960457400	29500	29500	29500	29500	3011
123	20230615	184100	960457400	29500	29500	29500	29500	0
124	20230615	184000	960457400	29500	29500	29500	29500	0
125	20230615	183900	960457400	29500	29500	29500	29500	0
126	20230615	183800	960457400	29500	29500	29500	29500	0
127	20230615	183700	960457400	29500	29500	29500	29500	0
128	20230615	183600	960457400	29500	29500	29500	29500	0
129	20230615	183500	960457400	29500	29500	29500	29500	0
130	20230615	183400	960457400	29500	29500	29500	29500	0
131	20230615	183300	960457400	29500	29500	29500	29500	0
132	20230615	183200	960457400	29500	29500	29500	29500	0
133	20230615	183100	960457400	29500	29500	29500	29500	0
134	20230615	183000	960457400	29500	29500	29500	29500	0
135	20230615	182900	960457400	29500	29500	29500	29500	0
136	20230615	182800	960457400	29500	29500	29500	29500	0
137	20230615	182700	960457400	29500	29500	29500	29500	0
138	20230615	182600	960457400	29500	29500	29500	29500	0
139	20230615	182500	960457400	29500	29500	29500	29500	0
140	20230615	182400	960457400	29500	29500	29500	29500	0
141	20230615	182300	960457400	29500	29500	29500	29500	0
142	20230615	182200	960457400	29500	29500	29500	29500	0
143	20230615	182100	960457400	29500	29500	29500	29500	0
144	20230615	182000	960457400	29500	29500	29500	29500	0
145	20230615	181900	960457400	29500	29500	29500	29500	0
146	20230615	181800	960457400	29500	29500	29500	29500	0
147	20230615	181700	960457400	29500	29500	29500	29500	0
148	20230615	181600	960457400	29500	29500	29500	29500	0
149	20230615	181500	960457400	29500	29500	29500	29500	0
150	20230615	181400	960457400	29500	29500	29500	29500	0
151	20230615	181300	960457400	29500	29500	29500	29500	0
152	20230615	181200	960457400	29500	29500	29500	29500	3011
153	20230615	181100	960457400	29500	29500	29500	29500	0
154	20230615	181000	960457400	29500	29500	29500	29500	0
155	20230615	180900	960457400	29500	29500	29500	29500	0
156	20230615	180800	960457400	29500	29500	29500	29500	0
157	20230615	180700	960457400	29500	29500	29500	29500	0
158	20230615	180600	960457400	29500	29500	29500	29500	0
159	20230615	180500	960457400	29500	29500	29500	29500	0
160	20230615	180400	960457400	29500	29500	29500	29500	0
161	20230615	180300	960457400	29500	29500	29500	29500	0
162	20230615	180200	960457400	29500	29500	29500	29500	0
163	20230615	180100	960457400	29500	29500	29500	29500	0
164	20230615	180000	960457400	29500	29500	29500	29500	0
165	20230615	175900	960457400	29500	29500	29500	29500	0
166	20230615	175800	960457400	29500	29500	29500	29500	0
167	20230615	175700	960457400	29500	29500	29500	29500	0
168	20230615	175600	960457400	29500	29500	29500	29500	0
169	20230615	175500	960457400	29500	29500	29500	29500	0
170	20230615	175400	960457400	29500	29500	29500	29500	0
171	20230615	175300	960457400	29500	29500	29500	29500	0
172	20230615	175200	960457400	29500	29500	29500	29500	0
173	20230615	175100	960457400	29500	29500	29500	29500	0
174	20230615	175000	960457400	29500	29500	29500	29500	0
175	20230615	174900	960457400	29500	29500	29500	29500	0
176	20230615	174800	960457400	29500	29500	29500	29500	0
177	20230615	174700	960457400	29500	29500	29500	29500	0
178	20230615	174600	960457400	29500	29500	29500	29500	0
179	20230615	174500	960457400	29500	29500	29500	29500	0
180	20230615	174400	960457400	29500	29500	29500	29500	0
181	20230615	174300	960457400	29500	29500	29500	29500	0
182	20230615	174200	960457400	29500	29500	29500	29500	3011
183	20230615	174100	960457400	29500	29500	29500	29500	0
184	20230615	174000	960457400	29500	29500	29500	29500	0
185	20230615	173900	960457400	29500	29500	29500	29500	0
186	20230615	173800	960457400	29500	29500	29500	29500	0
187	20230615	173700	960457400	29500	29500	29500	29500	0
188	20230615	173600	960457400	29500	29500	29500	29500	0
189	20230615	173500	960457400	29500	29500	29500	29500	0
190	20230615	173400	960457400	29500	29500	29500	29500	0
191	20230615	173300	960457400	29500	29500	29500	29500	0
192	20230615	173200	960457400	29500	29500	29500	29500	0
193	20230615	173100	960457400	29500	29500	29500	29500	0
194	20230615	173000	960457400	29500	29500	29500	29500	0
195	20230615	172900	960457400	29500	29500	29500	29500	0
196	20230615	172800	960457400	29500	29500	29500	29500	0
197	20230615	172700	960457400	29500	29500	29500	29500	0
198	20230615	172600	960457400	29500	29500	29500	29500	0
199	20230615	172500	960457400	29500	29500	29500	29500	0
200	20230615	172400	960457400	29500	29500	29500	29500	0
201	20230615	172300	960457400	29500	29500	29500	29500	0
202	20230615	172200	960457400	29500	29500	29500	29500	0
203	20230615	172100	960457400	29500	29500	29500	29500	0
204	20230615	172000	960457400	29500	29500	29500	29500	0
205	20230615	171900	960457400	29500	29500	29500	29500	0
206	20230615	171800	960457400	29500	29500	29500	29500	0
207	20230615	171700	960457400	29500	29500	29500	29500	0
208	20230615	171600	960457400	29500	29500	29500	29500	0
209	20230615	171500	960457400	29500	29500	29500	29500	0
210	20230615	171400	960457400	29500	29500	29500	29500	0
211	20230615	171300	960457400	29500	29500	29500	29500	0
212	20230615	171200	960457400	29500	29500	29500	29500	3011
213	20230615	171100	960457400	29500	29500	29500	29500	0
214	20230615	171000	960457400	29500	29500	29500	29500	0
215	20230615	170900	960457400	29500	29500	29500	29500	0
216	20230615	170800	960457400	29500	29500	29500	29500	0
217	20230615	170700	960457400	29500	29500	29500	29500	0
218	20230615	170600	960457400	29500	29500	29500	29500	0
219	20230615	170500	960457400	29500	29500	29500	29500	0
220	20230615	170400	960457400	29500	29500	29500	29500	0
221	20230615	170300	960457400	29500	29500	29500	29500	0
222	20230615	170200	960457400	29500	29500	29500	29500	0
223	20230615	170100	960457400	29500	29500	29500	29500	0
224	20230615	170000	960457400	29500	29500	29500	29500	0
225	20230615	165900	960457400	29500	29500	29500	29500	0
226	20230615	165800	960457400	29500	29500	29500	29500	0
227	20230615	165700	960457400	29500	29500	29500	29500	0
228	20230615	165600	960457400	29500	29500	29500	29500	0
229	20230615	165500	960457400	29500	29500	29500	29500	0
230	20230615	165400	960457400	29500	29500	29500	29500	0
231	20230615	165300	960457400	29500	29500	29500	29500	0
232	20230615	165200	960457400	29500	29500	29500	29500	0
233	20230615	165100	960457400	29500	29500	29500	29500	0
234	20230615	165000	960457400	29500	29500	29500	29500	0
235	20230615	164900	960457400	29500	29500	29500	29500	0
236	20230615	164800	960457400	29500	29500	29500	29500	0
237	20230615	164700	960457400	29500	29500	29500	29500	0
238	20230615	164600	960457400	29500	29500	29500	29500	0
239	20230615	164500	960457400	29500	29500	29500	29500	0
240	20230615	164400	960457400	29500	29500	29500	29500	0
241	20230615	164300	960457400	29500	29500	29500	29500	0
242	20230615	164200	960457400	29500	29500	29500	29500	3011
243	20230615	164100	960457400	29500	29500	29500	29500	0
244	20230615	164000	960457400	29500	29500	29500	29500	0
245	20230615	163900	960457400	29500	29500	29500	29500	0
246	20230615	163800	960457400	29500	29500	29500	29500	0
247	20230615	163700	960457400	29500	29500	29500	29500	0
248	20230615	163600	960457400	29500	29500	29500	29500	0
249	20230615	163500	960457400	29500	29500	29500	29500	0
250	20230615	163400	960457400	29500	29500	29500	29500	0
251	20230615	163300	960457400	29500	29500	29500	29500	0
252	20230615	163200	960457400	29500	29500	29500	29500	0
253	20230615	163100	960457400	29500	29500	29500	29500	0
254	20230615	163000	960457400	29500	29500	29500	29500	0
255	20230615	162900	960457400	29500	29500	29500	29500	0
256	20230615	162800	960457400	29500	29500	29500	29500	0
257	20230615	162700	960457400	29500	29500	29500	29500	0
258	20230615	162600	960457400	29500	29500	29500	29500	0
259	20230615	162500	960457400	29500	29500	29500	29500	0
260	20230615	162400	960457400	29500	29500	29500	29500	0
261	20230615	162300	960457400	29500	29500	29500	29500	0
262	20230615	162200	960457400	29500	29500	29500	29500	0
263	20230615	162100	960457400	29500	29500	29500	29500	0
264	20230615	162000	960457400	29500	29500	29500	29500	0
265	20230615	161900	960457400	29500	29500	29500	29500	0
266	20230615	161800	960457400	29500	29500	29500	29500	0
267	20230615	161700	960457400	29500	29500	29500	29500	0
268	20230615	161600	960457400	29500	29500	29500	29500	0
269	20230615	161500	960457400	29500	29500	29500	29500	0
270	20230615	161400	960457400	29500	29500	29500	29500	0
271	20230615	161300	960457400	29500	29500	29500	29500	0
272	20230615	161200	960457400	29500	29500	29500	29500	3011
273	20230615	161100	960457400	29500	29500	29500	29500	0
274	20230615	161000	960457400	29500	29500	29500	29500	0
275	20230615	160900	960457400	29500	29500	29500	29500	0
276	20230615	160800	960457400	29500	29500	29500	29500	0
277	20230615	160700	960457400	29500	29500	29500	29500	0
278	20230615	160600	960457400	29500	29500	29500	29500	0
279	20230615	160500	960457400	29500	29500	29500	29500	0
280	20230615	160400	960457400	29500	29500	29500	29500	0
281	20230615	160300	960457400	29500	29500	29500	29500	0
282	20230615	160200	960457400	29500	29500	29500	29500	0
283	20230615	160100	960457400	29500	29500	29500	29500	0
284	20230615	160000	960457400	29500	29500	29500	29500	0
285	20230615	155900	960457400	29500	29500	29500	29500	0
286	20230615	155800	960457400	29500	29500	29500	29500	0
287	20230615	155700	960457400	29500	29500	29500	29500	0
288	20230615	155600	960457400	29500	29500	29500	29500	0
289	20230615	155500	960457400	29500	29500	29500	29500	0
290	20230615	155400	960457400	29500	29500	29500	29500	0
291	20230615	155300	960457400	29500	29500	29500	29500	0
292	20230615	155200	960457400	29500	29500	29500	29500	0
293	20230615	155100	960457400	29500	29500	29500	29500	0
294	20230615	155000	960457400	29500	29500	29500	29500	0
295	20230615	154900	960457400	29500	29500	29500	29500	0
296	20230615	154800	960457400	29500	29500	29500	29500	0
297	20230615	154700	960457400	29500	29500	29500	29500	0
298	20230615	154600	960457400	29500	29500	29500	29500	0
299	20230615	154500	960457400	29500	29500	29500	29500	0
300	20230615	154400	960457400	29500	29500	29500	29500	0
301	20230615	154300	960457400	29500	29500	29500	29500	0
302	20230615	154200	960457400	29500	29500	29500	29500	3011
303	20230615	154100	960457400	29500	29500	29500	29500	0
304	20230615	154000	960457400	29500	29500	29500	29500	0
305	20230615	153900	960457400	29500	29500	29500	29500	0
306	20230615	153800	960457400	29500	29500	29500	29500	0
307	20230615	153700	960457400	29500	29500	29500	29500	0
308	20230615	153600	960457400	29500	29500	29500	29500	0
309	20230615	153500	960457400	29500	29500	29500	29500	0
310	20230615	153400	960457400	29500	29500	29500	29500	0
311	20230615	153300	960457400	29500	29500	29500	29500	0
312	20230615	153200	960457400	29500	29500	29500	29500	0
313	20230615	153100	960457400	29500	29500	29500	29500	0
314	20230615	153000	960457400	29500	29500	29500	29500	3011
315	20230615	152900	871632900	29550	29550	29550	29550	0
316	20230615	152800	871632900	29550	29550	29550	29550	0
317	20230615	152700	871632900	29550	29550	29550	29550	0
318	20230615	152600	871632900	29550	29550	29550	29550	0
319	20230615	152500	871632900	29550	29550	29550	29550	0
320	20230615	152400	871632900	29550	29550	29550	29550	0
321	20230615	152300	871632900	29550	29550	29550	29550	0
322	20230615	152200	871632900	29550	29550	29550	29550	0
323	20230615	152100	871632900	29550	29550	29550	29550	0
324	20230615	152000	871632900	29550	29550	29550	29550	0
325	20230615	151900	871632900	29550	29500	29550	29450	451
326	20230615	151800	858327000	29500	29550	29550	29500	6
327	20230615	151700	858149950	29500	29550	29550	29500	116
328	20230615	151600	854727850	29550	29550	29550	29550	14
329	20230615	151500	854314150	29550	29550	29550	29550	3
330	20230615	151400	854225500	29550	29550	29550	29550	8
331	20230615	151300	853989100	29550	29550	29550	29550	10
332	20230615	151200	853693600	29550	29550	29550	29550	4
333	20230615	151100	853575400	29550	29550	29550	29550	11
334	20230615	151000	853250350	29550	29500	29550	29500	6
335	20230615	150900	853073150	29500	29550	29600	29500	19
336	20230615	150800	852511500	29550	29550	29550	29550	12
337	20230615	150700	852156900	29550	29600	29600	29550	267
338	20230615	150600	844262700	29550	29550	29550	29550	7
339	20230615	150500	844055850	29600	29550	29600	29550	106
340	20230615	150400	840923400	29600	29550	29600	29550	7
341	20230615	150300	840716300	29550	29500	29550	29500	1129
342	20230615	150200	807360800	29550	29550	29550	29500	74
343	20230615	150100	805177300	29500	29500	29500	29500	32
344	20230615	150000	804233300	29500	29550	29550	29500	61
345	20230615	145900	802433400	29500	29500	29500	29450	302
346	20230615	145800	793524450	29500	29500	29550	29500	231
347	20230615	145700	786706700	29500	29550	29550	29500	237
348	20230615	145600	779715000	29550	29550	29550	29550	4
349	20230615	145500	779596800	29550	29550	29550	29550	5
350	20230615	145400	779449050	29500	29500	29500	29500	8
351	20230615	145300	779213050	29550	29550	29550	29550	8
352	20230615	145200	778976650	29500	29500	29500	29500	510
353	20230615	145100	763931650	29500	29450	29500	29450	506
354	20230615	145000	749029650	29450	29450	29450	29450	4
355	20230615	144900	748911850	29450	29450	29450	29450	4
356	20230615	144800	748794050	29450	29450	29450	29450	506
357	20230615	144700	733892350	29400	29450	29450	29400	40
358	20230615	144600	732716150	29450	29450	29450	29450	52
359	20230615	144500	731184750	29450	29450	29450	29450	4
360	20230615	144400	731066950	29450	29450	29450	29450	3
361	20230615	144300	730978600	29450	29450	29450	29450	4
362	20230615	144200	730860800	29450	29450	29450	29450	4
363	20230615	144100	730743000	29450	29450	29450	29450	5
364	20230615	144000	730595750	29450	29450	29450	29450	4
365	20230615	143900	730477950	29450	29450	29450	29450	3
366	20230615	143800	730389600	29450	29450	29450	29450	5
367	20230615	143700	730242350	29450	29450	29450	29450	3
368	20230615	143600	730154000	29450	29450	29450	29450	9
369	20230615	143500	729888950	29450	29450	29450	29450	33
370	20230615	143400	728917100	29450	29450	29450	29400	42
371	20230615	143300	727680250	29400	29400	29400	29400	323
372	20230615	143200	718184050	29350	29400	29400	29350	75
373	20230615	143100	715980250	29400	29350	29400	29350	16
374	20230615	143000	715510400	29350	29350	29400	29350	579
375	20230615	142900	698516600	29400	29400	29400	29350	11
376	20230615	142800	698193350	29400	29400	29400	29400	5
377	20230615	142700	698046350	29400	29350	29400	29350	45
378	20230615	142600	696725150	29350	29350	29350	29350	0
379	20230615	142500	696725150	29350	29400	29400	29350	209
380	20230615	142400	690590650	29350	29350	29400	29350	26
381	20230615	142300	689827500	29400	29400	29400	29400	8
382	20230615	142200	689592300	29400	29400	29400	29400	4
383	20230615	142100	689474700	29350	29350	29350	29350	24
384	20230615	142000	688770300	29400	29400	29400	29400	9
385	20230615	141900	688505700	29350	29350	29350	29350	1
386	20230615	141800	688476350	29400	29350	29400	29350	42
387	20230615	141700	687243300	29400	29400	29400	29400	1
388	20230615	141600	687213900	29400	29400	29400	29400	7
389	20230615	141500	687008100	29400	29400	29400	29350	28
390	20230615	141400	686186100	29400	29400	29400	29400	4
391	20230615	141300	686068500	29350	29400	29400	29350	6
392	20230615	141200	685892150	29350	29400	29400	29350	28
393	20230615	141100	685070150	29350	29350	29350	29300	1152
394	20230615	141000	651284850	29400	29350	29400	29350	14
395	20230615	140900	650873850	29400	29400	29400	29400	7
396	20230615	140800	650668050	29400	29400	29400	29400	4
397	20230615	140700	650550450	29400	29350	29400	29350	7
398	20230615	140600	650344800	29350	29400	29400	29350	219
399	20230615	140500	643916900	29400	29400	29400	29400	4
400	20230615	140400	643799300	29400	29350	29400	29350	5
401	20230615	140300	643652400	29350	29400	29400	29350	41
402	20230615	140200	642448800	29400	29400	29400	29400	3
403	20230615	140100	642360600	29400	29350	29400	29350	59
404	20230615	140000	640628400	29350	29350	29350	29350	15
405	20230615	135900	640188150	29400	29400	29400	29400	5
406	20230615	135800	640041150	29400	29350	29400	29350	46
407	20230615	135700	638690850	29400	29350	29400	29350	12
408	20230615	135600	638338450	29400	29350	29400	29350	7
409	20230615	135500	638132750	29400	29350	29400	29350	10
410	20230615	135400	637839100	29400	29400	29400	29350	66
411	20230615	135300	635899100	29400	29400	29400	29400	16
412	20230615	135200	635428700	29350	29400	29400	29350	16
413	20230615	135100	634958650	29350	29350	29350	29350	10
414	20230615	135000	634665150	29400	29400	29400	29400	4
415	20230615	134900	634547550	29400	29450	29450	29400	26
416	20230615	134800	633783100	29450	29350	29450	29350	41
417	20230615	134700	632578050	29400	29400	29400	29400	323
418	20230615	134600	623081850	29350	29350	29350	29350	143
419	20230615	134500	618884800	29350	29350	29350	29300	783
420	20230615	134400	595904150	29350	29350	29350	29350	3
421	20230615	134300	595816100	29350	29400	29400	29350	14
422	20230615	134200	595404850	29400	29350	29400	29350	9
423	20230615	134100	595140650	29400	29350	29400	29350	16
424	20230615	134000	594670700	29400	29400	29400	29400	4
425	20230615	133900	594553100	29350	29350	29350	29350	10
426	20230615	133800	594259600	29400	29400	29400	29350	16
427	20230615	133700	593789550	29350	29350	29350	29350	24
428	20230615	133600	593085150	29400	29350	29400	29350	498
429	20230615	133500	578468500	29350	29300	29350	29300	10
430	20230615	133400	578175450	29300	29350	29350	29300	41
431	20230615	133300	576973300	29300	29350	29350	29300	36
432	20230615	133200	575917300	29350	29300	29350	29300	35
433	20230615	133100	574891600	29300	29350	29350	29300	8
434	20230615	133000	574656850	29300	29350	29350	29300	11
435	20230615	132900	574334350	29350	29350	29350	29300	141
436	20230615	132800	570196400	29400	29350	29400	29350	129
437	20230615	132700	566410200	29350	29400	29400	29350	14
438	20230615	132600	565998950	29350	29350	29400	29350	34
439	20230615	132500	565001000	29400	29350	29400	29350	13
440	20230615	132400	564619150	29400	29400	29400	29400	5
441	20230615	132300	564472150	29350	29350	29400	29350	48
442	20230615	132200	563063150	29350	29350	29400	29350	11
443	20230615	132100	562740150	29350	29400	29400	29350	6
444	20230615	132000	562563800	29400	29350	29400	29350	11
445	20230615	131900	562240800	29400	29400	29400	29350	12
446	20230615	131800	561888350	29400	29400	29400	29400	5
447	20230615	131700	561741350	29350	29350	29400	29350	44
448	20230615	131600	560449800	29400	29350	29400	29350	15
449	20230615	131500	560009200	29400	29400	29400	29400	3
450	20230615	131400	559921000	29350	29350	29400	29350	38
451	20230615	131300	558805400	29400	29350	29400	29350	10
452	20230615	131200	558511750	29400	29400	29400	29400	5
453	20230615	131100	558364750	29400	29350	29400	29350	63
454	20230615	131000	556515550	29350	29400	29400	29350	15
455	20230615	130900	556074900	29400	29400	29400	29400	1
456	20230615	130800	556045500	29350	29400	29400	29350	40
457	20230615	130700	554871150	29400	29350	29400	29350	9
458	20230615	130600	554606900	29400	29400	29450	29400	35
459	20230615	130500	553577700	29400	29450	29450	29400	45
460	20230615	130400	552254450	29450	29400	29450	29400	10
461	20230615	130300	551960300	29450	29400	29450	29400	94
462	20230615	130200	549196350	29450	29400	29450	29400	3
463	20230615	130100	549108100	29400	29450	29450	29400	15
464	20230615	130000	548666750	29450	29450	29450	29400	46
465	20230615	125900	547314200	29450	29450	29450	29450	7
466	20230615	125800	547108050	29400	29450	29450	29400	9
467	20230615	125700	546843400	29450	29450	29450	29400	42
468	20230615	125600	545608250	29450	29450	29450	29450	4
469	20230615	125500	545490450	29450	29400	29450	29400	9
470	20230615	125400	545225800	29450	29400	29450	29400	119
471	20230615	125300	541726850	29450	29450	29450	29450	2
472	20230615	125200	541667950	29400	29400	29450	29400	17
473	20230615	125100	541167750	29400	29450	29450	29400	10
474	20230615	125000	540873700	29450	29450	29450	29450	7
475	20230615	124900	540667550	29400	29450	29450	29400	11
476	20230615	124800	540344000	29450	29450	29450	29400	13
477	20230615	124700	539961550	29400	29400	29450	29400	13
478	20230615	124600	539579200	29450	29450	29450	29450	6
479	20230615	124500	539402500	29450	29450	29450	29400	77
480	20230615	124400	537135200	29450	29400	29450	29400	9
481	20230615	124300	536870550	29450	29450	29450	29450	7
482	20230615	124200	536664400	29400	29450	29450	29400	24
483	20230615	124100	535958650	29450	29400	29450	29400	12
484	20230615	124000	535605650	29450	29450	29450	29450	4
485	20230615	123900	535487850	29450	29450	29500	29450	6
486	20230615	123800	535311050	29450	29450	29450	29450	7
487	20230615	123700	535104900	29500	29500	29500	29500	1
488	20230615	123600	535075400	29400	29400	29450	29400	33
489	20230615	123500	534105050	29500	29500	29500	29450	42
490	20230615	123400	532866450	29500	29300	29500	29300	937
491	20230615	123300	505347250	29300	29300	29350	29300	12
492	20230615	123200	504995500	29350	29350	29350	29300	14
493	20230615	123100	504584950	29350	29300	29350	29300	35
494	20230615	123000	503559300	29350	29350	29350	29350	5
495	20230615	122900	503412550	29350	29300	29350	29300	10
496	20230615	122800	503119400	29350	29350	29350	29300	56
497	20230615	122700	501478200	29350	29300	29350	29300	5
498	20230615	122600	501331650	29300	29350	29350	29300	17
499	20230615	122500	500833200	29300	29300	29350	29300	35
500	20230615	122400	499807600	29350	29350	29350	29350	4
501	20230615	122300	499690200	29350	29350	29350	29300	12
502	20230615	122200	499338350	29350	29300	29350	29300	49
503	20230615	122100	497902500	29350	29350	29350	29300	37
504	20230615	122000	496818050	29300	29300	29350	29300	10
505	20230615	121900	496525000	29300	29350	29350	29300	81
506	20230615	121800	494151350	29300	29350	29350	29300	13
507	20230615	121700	493769850	29300	29350	29350	29300	460
508	20230615	121600	480269200	29350	29400	29400	29350	36
509	20230615	121500	479212350	29400	29400	29400	29400	7
510	20230615	121400	479006550	29350	29400	29400	29350	48
511	20230615	121300	477596600	29400	29350	29400	29350	40
512	20230615	121200	476422550	29400	29350	29400	29350	14
513	20230615	121100	476011300	29400	29400	29400	29400	19
514	20230615	121000	475452700	29350	29400	29400	29350	51
515	20230615	120900	473955500	29350	29400	29400	29350	8
516	20230615	120800	473720650	29400	29350	29400	29350	19
517	20230615	120700	473162650	29350	29400	29400	29350	25
518	20230615	120600	472428750	29400	29350	29400	29350	12
519	20230615	120500	472076300	29400	29350	29400	29350	32
520	20230615	120400	471136950	29350	29400	29400	29350	13
521	20230615	120300	470755100	29350	29350	29400	29350	13
522	20230615	120200	470373400	29400	29400	29400	29400	1
523	20230615	120100	470344000	29400	29350	29400	29300	1158
524	20230615	120000	436356850	29350	29350	29400	29350	23
525	20230615	115900	435681150	29350	29350	29400	29350	98
526	20230615	115800	432804650	29350	29350	29400	29350	15
527	20230615	115700	432364250	29350	29400	29400	29350	33
528	20230615	115600	431394550	29350	29350	29400	29350	44
529	20230615	115500	430102800	29350	29400	29400	29350	33
530	20230615	115400	429134000	29400	29350	29400	29350	11
531	20230615	115300	428811000	29350	29400	29400	29350	41
532	20230615	115200	427607300	29350	29300	29400	29300	415
533	20230615	115100	415427100	29300	29350	29400	29300	804
534	20230615	115000	391829750	29400	29350	29400	29350	26
535	20230615	114900	391066350	29400	29350	29400	29350	39
536	20230615	114800	389919900	29350	29300	29400	29300	1368
537	20230615	114700	349773950	29350	29300	29350	29300	182
538	20230615	114600	344433300	29300	29350	29350	29300	9
539	20230615	114500	344169250	29300	29350	29400	29300	396
540	20230615	114400	332547000	29350	29350	29400	29350	53
541	20230615	114300	330991100	29350	29350	29400	29350	13
542	20230615	114200	330609450	29350	29400	29400	29350	16
543	20230615	114100	330139500	29350	29350	29350	29350	201
544	20230615	114000	324240150	29400	29350	29400	29350	7
545	20230615	113900	324034500	29350	29350	29400	29350	58
546	20230615	113800	322331200	29400	29350	29400	29350	26
547	20230615	113700	321567900	29350	29350	29400	29350	700
548	20230615	113600	301022550	29350	29350	29400	29350	20
549	20230615	113500	300435450	29350	29350	29400	29350	26
550	20230615	113400	299671950	29350	29350	29350	29350	10
551	20230615	113300	299378450	29400	29350	29400	29350	46
552	20230615	113200	298027950	29350	29350	29350	29350	16
553	20230615	113100	297558350	29350	29400	29400	29350	21
554	20230615	113000	296941600	29350	29350	29400	29350	52
555	20230615	112900	295415250	29350	29350	29400	29350	14
556	20230615	112800	295004250	29350	29350	29400	29350	19
557	20230615	112700	294446250	29350	29400	29400	29350	21
558	20230615	112600	293829650	29450	29400	29450	29400	22
559	20230615	112500	293182450	29400	29400	29400	29400	117
560	20230615	112400	289742650	29450	29400	29450	29400	24
561	20230615	112300	289036650	29400	29400	29450	29400	22
562	20230615	112200	288389650	29400	29450	29450	29400	12
563	20230615	112100	288036600	29450	29400	29450	29400	11
564	20230615	112000	287713050	29400	29400	29400	29400	5
565	20230615	111900	287566050	29400	29350	29450	29350	357
566	20230615	111800	277068750	29350	29350	29350	29350	32
567	20230615	111700	276129550	29400	29400	29400	29350	39
568	20230615	111600	274983350	29350	29350	29400	29350	41
569	20230615	111500	273779850	29350	29350	29400	29350	130
570	20230615	111400	269964150	29350	29350	29350	29300	820
571	20230615	111300	245897200	29350	29300	29350	29300	493
572	20230615	111200	231428100	29350	29300	29350	29300	32
573	20230615	111100	230490250	29300	29350	29350	29300	9
574	20230615	111000	230226350	29350	29350	29350	29300	95
575	20230615	110900	227438500	29300	29300	29350	29300	128
576	20230615	110800	223687900	29350	29350	29400	29350	848
577	20230615	110700	198798250	29350	29350	29400	29350	41
578	20230615	110600	197594750	29400	29350	29400	29350	17
579	20230615	110500	197095600	29400	29350	29400	29350	10
580	20230615	110400	196801850	29350	29350	29400	29350	75
581	20230615	110300	194599600	29350	29400	29450	29350	50
582	20230615	110200	193129650	29400	29400	29450	29400	56
583	20230615	110100	191482900	29400	29400	29450	29400	17
584	20230615	110000	190983050	29400	29400	29450	29400	20
585	20230615	105900	190394700	29400	29400	29400	29400	23
586	20230615	105800	189718500	29450	29450	29450	29450	5
587	20230615	105700	189571250	29450	29450	29450	29400	698
588	20230615	105600	169049800	29450	29400	29450	29400	35
589	20230615	105500	168019800	29500	29450	29500	29400	80
590	20230615	105400	165664400	29400	29450	29450	29400	99
591	20230615	105300	162749300	29400	29400	29450	29400	29
592	20230615	105200	161896350	29400	29400	29450	29400	73
593	20230615	105100	159748550	29400	29450	29450	29400	35
594	20230615	105000	158718300	29400	29400	29400	29400	28
595	20230615	104900	157895100	29400	29400	29450	29400	29
596	20230615	104800	157041250	29400	29400	29450	29400	21
597	20230615	104700	156423700	29400	29450	29450	29400	14
598	20230615	104600	156012050	29450	29450	29450	29400	34
599	20230615	104500	155012100	29400	29450	29450	29400	11
600	20230615	104400	154688650	29450	29400	29450	29400	35
601	20230615	104300	153659150	29400	29450	29450	29400	53
602	20230615	104200	152099450	29450	29450	29450	29400	9
603	20230615	104100	151834450	29400	29450	29450	29400	12
604	20230615	104000	151481450	29450	29400	29450	29400	17
605	20230615	103900	150981350	29400	29400	29450	29400	330
606	20230615	103800	141263400	29400	29450	29500	29400	718
607	20230615	103700	120118500	29500	29450	29500	29450	27
608	20230615	103600	119323100	29450	29450	29450	29450	16
609	20230615	103500	118851900	29450	29450	29500	29450	70
610	20230615	103400	116790000	29450	29500	29500	29450	15
611	20230615	103300	116348100	29450	29500	29500	29450	7
612	20230615	103200	116141700	29450	29450	29500	29450	58
613	20230615	103100	114433300	29450	29450	29500	29450	16
614	20230615	103000	113961950	29450	29500	29500	29450	21
615	20230615	102900	113343250	29450	29450	29500	29450	38
616	20230615	102800	112223950	29500	29450	29500	29450	29
617	20230615	102700	111369400	29450	29500	29500	29450	31
618	20230615	102600	110456100	29450	29450	29450	29450	13
619	20230615	102500	110073250	29500	29450	29500	29450	16
620	20230615	102400	109601850	29500	29450	29500	29450	30
621	20230615	102300	108718150	29450	29450	29500	29450	21
622	20230615	102200	108099450	29450	29450	29500	29450	13
623	20230615	102100	107716400	29450	29450	29500	29450	14
624	20230615	102000	107303900	29450	29450	29500	29450	27
625	20230615	101900	106508400	29450	29450	29450	29450	20
626	20230615	101800	105919400	29500	29500	29500	29450	28
627	20230615	101700	105094350	29500	29450	29500	29450	2
628	20230615	101600	105035400	29450	29450	29500	29450	24
629	20230615	101500	104328350	29500	29450	29500	29450	29
630	20230615	101400	103474000	29500	29500	29500	29450	105
631	20230615	101300	100376550	29450	29500	29500	29450	18
632	20230615	101200	99846100	29450	29500	29500	29450	41
633	20230615	101100	98637950	29550	29500	29550	29500	38
634	20230615	101000	97516550	29500	29550	29550	29500	10
635	20230615	100900	97221500	29500	29500	29550	29500	20
636	20230615	100800	96631050	29500	29550	29550	29500	104
637	20230615	100700	93558000	29600	29600	29600	29550	11
638	20230615	100600	93232550	29550	29600	29600	29550	14
639	20230615	100500	92818650	29550	29550	29550	29550	22
640	20230615	100400	92168550	29600	29550	29600	29550	15
641	20230615	100300	91724900	29550	29550	29550	29550	10
642	20230615	100200	91429400	29600	29500	29600	29500	139
643	20230615	100100	87322200	29500	29500	29500	29500	2
644	20230615	100000	87263200	29500	29500	29550	29500	24
645	20230615	095900	86554700	29500	29550	29550	29500	23
646	20230615	095800	85876000	29550	29500	29600	29500	27
647	20230615	095700	85078050	29600	29500	29600	29500	78
648	20230615	095600	82773550	29550	29550	29600	29550	92
649	20230615	095500	80054750	29550	29550	29600	29550	17
650	20230615	095400	79552150	29550	29550	29550	29550	9
651	20230615	095300	79286200	29600	29600	29600	29550	24
652	20230615	095200	78576550	29550	29550	29550	29550	17
653	20230615	095100	78074200	29600	29550	29600	29550	120
654	20230615	095000	74527850	29600	29550	29600	29550	12
655	20230615	094900	74173050	29550	29500	29550	29500	170
656	20230615	094800	69150500	29500	29500	29550	29500	13
657	20230615	094700	68766750	29500	29550	29550	29500	21
658	20230615	094600	68147050	29550	29550	29550	29500	13
659	20230615	094500	67763350	29500	29550	29550	29500	16
660	20230615	094400	67291150	29550	29500	29550	29500	18
661	20230615	094300	66760000	29500	29550	29550	29500	23
662	20230615	094200	66081300	29550	29550	29550	29500	328
663	20230615	094100	56391550	29550	29600	29600	29550	20
664	20230615	094000	55800300	29550	29550	29600	29550	90
665	20230615	093900	53140600	29550	29600	29600	29550	379
666	20230615	093800	41940900	29550	29550	29600	29550	19
667	20230615	093700	41379250	29550	29550	29600	29550	14
668	20230615	093600	40965400	29600	29550	29600	29550	28
669	20230615	093500	40137600	29550	29550	29550	29550	11
670	20230615	093400	39812550	29550	29600	29600	29550	23
671	20230615	093300	39132450	29550	29550	29550	29550	24
672	20230615	093200	38423250	29550	29550	29600	29550	23
673	20230615	093100	37743400	29600	29600	29600	29550	16
674	20230615	093000	37270350	29600	29550	29600	29550	20
675	20230615	092900	36679200	29600	29550	29600	29550	13
676	20230615	092800	36294600	29550	29550	29550	29550	114
677	20230615	092700	32925900	29550	29550	29600	29550	24
678	20230615	092600	32216250	29550	29550	29550	29550	1
679	20230615	092500	32186700	29550	29550	29600	29550	87
680	20230615	092400	29614750	29550	29550	29550	29550	15
681	20230615	092300	29171500	29550	29550	29550	29550	13
682	20230615	092200	28787350	29550	29550	29600	29550	9
683	20230615	092100	28521350	29550	29550	29550	29550	10
684	20230615	092000	28225850	29550	29550	29550	29550	34
685	20230615	091900	27221150	29550	29600	29600	29550	17
686	20230615	091800	26718750	29600	29550	29600	29550	77
687	20230615	091700	24441300	29500	29500	29500	29500	7
688	20230615	091600	24234800	29550	29450	29550	29450	63
689	20230615	091500	22375250	29450	29550	29550	29450	177
690	20230615	091400	17152300	29550	29550	29550	29550	9
691	20230615	091300	16886350	29550	29550	29550	29550	2
692	20230615	091200	16827250	29550	29550	29550	29550	19
693	20230615	091100	16265800	29550	29550	29550	29550	13
694	20230615	091000	15881650	29600	29550	29600	29550	3
695	20230615	090900	15792950	29550	29650	29650	29550	31
696	20230615	090800	14875450	29650	29450	29650	29450	55
697	20230615	090700	13249000	29450	29650	29650	29450	23
698	20230615	090600	12568500	29650	29650	29650	29600	43
699	20230615	090500	11294050	29600	29600	29600	29550	42
700	20230615	090400	10051050	29600	29500	29600	29450	39
701	20230615	090300	8900650	29500	29500	29500	29500	5
702	20230615	090200	8753150	29450	29450	29450	29400	84
703	20230615	090100	6281100	29450	29350	29450	29350	6
704	20230615	090000	6104800	29350	29350	29350	29350	208