KissMeData/051500/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185200	819176100	29850	29850	29850	29850	134
3	20230615	185100	819176100	29850	29850	29850	29850	0
4	20230615	185000	819176100	29850	29850	29850	29850	0
5	20230615	184900	819176100	29850	29850	29850	29850	0
6	20230615	184800	819176100	29850	29850	29850	29850	0
7	20230615	184700	819176100	29850	29850	29850	29850	0
8	20230615	184600	819176100	29850	29850	29850	29850	0
9	20230615	184500	819176100	29850	29850	29850	29850	0
10	20230615	184400	819176100	29850	29850	29850	29850	0
11	20230615	184300	819176100	29850	29850	29850	29850	0
12	20230615	184200	819176100	29850	29850	29850	29850	0
13	20230615	184100	819176100	29850	29850	29850	29850	0
14	20230615	184000	819176100	29850	29850	29850	29850	0
15	20230615	183900	819176100	29850	29850	29850	29850	0
16	20230615	183800	819176100	29850	29850	29850	29850	0
17	20230615	183700	819176100	29850	29850	29850	29850	0
18	20230615	183600	819176100	29850	29850	29850	29850	0
19	20230615	183500	819176100	29850	29850	29850	29850	0
20	20230615	183400	819176100	29850	29850	29850	29850	0
21	20230615	183300	819176100	29850	29850	29850	29850	0
22	20230615	183200	819176100	29850	29850	29850	29850	0
23	20230615	183100	819176100	29850	29850	29850	29850	0
24	20230615	183000	819176100	29850	29850	29850	29850	0
25	20230615	182900	819176100	29850	29850	29850	29850	0
26	20230615	182800	819176100	29850	29850	29850	29850	0
27	20230615	182700	819176100	29850	29850	29850	29850	0
28	20230615	182600	819176100	29850	29850	29850	29850	0
29	20230615	182500	819176100	29850	29850	29850	29850	0
30	20230615	182400	819176100	29850	29850	29850	29850	0
31	20230615	182300	819176100	29850	29850	29850	29850	0
32	20230615	182200	819176100	29850	29850	29850	29850	134
33	20230615	182100	819176100	29850	29850	29850	29850	0
34	20230615	182000	819176100	29850	29850	29850	29850	0
35	20230615	181900	819176100	29850	29850	29850	29850	0
36	20230615	181800	819176100	29850	29850	29850	29850	0
37	20230615	181700	819176100	29850	29850	29850	29850	0
38	20230615	181600	819176100	29850	29850	29850	29850	0
39	20230615	181500	819176100	29850	29850	29850	29850	0
40	20230615	181400	819176100	29850	29850	29850	29850	0
41	20230615	181300	819176100	29850	29850	29850	29850	0
42	20230615	181200	819176100	29850	29850	29850	29850	0
43	20230615	181100	819176100	29850	29850	29850	29850	0
44	20230615	181000	819176100	29850	29850	29850	29850	0
45	20230615	180900	819176100	29850	29850	29850	29850	0
46	20230615	180800	819176100	29850	29850	29850	29850	0
47	20230615	180700	819176100	29850	29850	29850	29850	0
48	20230615	180600	819176100	29850	29850	29850	29850	0
49	20230615	180500	819176100	29850	29850	29850	29850	0
50	20230615	180400	819176100	29850	29850	29850	29850	0
51	20230615	180300	819176100	29850	29850	29850	29850	0
52	20230615	180200	819176100	29850	29850	29850	29850	0
53	20230615	180100	819176100	29850	29850	29850	29850	0
54	20230615	180000	819176100	29850	29850	29850	29850	0
55	20230615	175900	819176100	29850	29850	29850	29850	0
56	20230615	175800	819176100	29850	29850	29850	29850	0
57	20230615	175700	819176100	29850	29850	29850	29850	0
58	20230615	175600	819176100	29850	29850	29850	29850	0
59	20230615	175500	819176100	29850	29850	29850	29850	0
60	20230615	175400	819176100	29850	29850	29850	29850	0
61	20230615	175300	819176100	29850	29850	29850	29850	0
62	20230615	175200	819176100	29850	29850	29850	29850	134
63	20230615	175100	819176100	29850	29850	29850	29850	0
64	20230615	175000	819176100	29850	29850	29850	29850	0
65	20230615	174900	819176100	29850	29850	29850	29850	0
66	20230615	174800	819176100	29850	29850	29850	29850	0
67	20230615	174700	819176100	29850	29850	29850	29850	0
68	20230615	174600	819176100	29850	29850	29850	29850	0
69	20230615	174500	819176100	29850	29850	29850	29850	0
70	20230615	174400	819176100	29850	29850	29850	29850	0
71	20230615	174300	819176100	29850	29850	29850	29850	0
72	20230615	174200	819176100	29850	29850	29850	29850	0
73	20230615	174100	819176100	29850	29850	29850	29850	0
74	20230615	174000	819176100	29850	29850	29850	29850	0
75	20230615	173900	819176100	29850	29850	29850	29850	0
76	20230615	173800	819176100	29850	29850	29850	29850	0
77	20230615	173700	819176100	29850	29850	29850	29850	0
78	20230615	173600	819176100	29850	29850	29850	29850	0
79	20230615	173500	819176100	29850	29850	29850	29850	0
80	20230615	173400	819176100	29850	29850	29850	29850	0
81	20230615	173300	819176100	29850	29850	29850	29850	0
82	20230615	173200	819176100	29850	29850	29850	29850	0
83	20230615	173100	819176100	29850	29850	29850	29850	0
84	20230615	173000	819176100	29850	29850	29850	29850	0
85	20230615	172900	819176100	29850	29850	29850	29850	0
86	20230615	172800	819176100	29850	29850	29850	29850	0
87	20230615	172700	819176100	29850	29850	29850	29850	0
88	20230615	172600	819176100	29850	29850	29850	29850	0
89	20230615	172500	819176100	29850	29850	29850	29850	0
90	20230615	172400	819176100	29850	29850	29850	29850	0
91	20230615	172300	819176100	29850	29850	29850	29850	0
92	20230615	172200	819176100	29850	29850	29850	29850	134
93	20230615	172100	819176100	29850	29850	29850	29850	0
94	20230615	172000	819176100	29850	29850	29850	29850	0
95	20230615	171900	819176100	29850	29850	29850	29850	0
96	20230615	171800	819176100	29850	29850	29850	29850	0
97	20230615	171700	819176100	29850	29850	29850	29850	0
98	20230615	171600	819176100	29850	29850	29850	29850	0
99	20230615	171500	819176100	29850	29850	29850	29850	0
100	20230615	171400	819176100	29850	29850	29850	29850	0
101	20230615	171300	819176100	29850	29850	29850	29850	0
102	20230615	171200	819176100	29850	29850	29850	29850	0
103	20230615	171100	819176100	29850	29850	29850	29850	0
104	20230615	171000	819176100	29850	29850	29850	29850	0
105	20230615	170900	819176100	29850	29850	29850	29850	0
106	20230615	170800	819176100	29850	29850	29850	29850	0
107	20230615	170700	819176100	29850	29850	29850	29850	0
108	20230615	170600	819176100	29850	29850	29850	29850	0
109	20230615	170500	819176100	29850	29850	29850	29850	0
110	20230615	170400	819176100	29850	29850	29850	29850	0
111	20230615	170300	819176100	29850	29850	29850	29850	0
112	20230615	170200	819176100	29850	29850	29850	29850	0
113	20230615	170100	819176100	29850	29850	29850	29850	0
114	20230615	170000	819176100	29850	29850	29850	29850	0
115	20230615	165900	819176100	29850	29850	29850	29850	0
116	20230615	165800	819176100	29850	29850	29850	29850	0
117	20230615	165700	819176100	29850	29850	29850	29850	0
118	20230615	165600	819176100	29850	29850	29850	29850	0
119	20230615	165500	819176100	29850	29850	29850	29850	0
120	20230615	165400	819176100	29850	29850	29850	29850	0
121	20230615	165300	819176100	29850	29850	29850	29850	0
122	20230615	165200	819176100	29850	29850	29850	29850	134
123	20230615	165100	819176100	29850	29850	29850	29850	0
124	20230615	165000	819176100	29850	29850	29850	29850	0
125	20230615	164900	819176100	29850	29850	29850	29850	0
126	20230615	164800	819176100	29850	29850	29850	29850	0
127	20230615	164700	819176100	29850	29850	29850	29850	0
128	20230615	164600	819176100	29850	29850	29850	29850	0
129	20230615	164500	819176100	29850	29850	29850	29850	0
130	20230615	164400	819176100	29850	29850	29850	29850	0
131	20230615	164300	819176100	29850	29850	29850	29850	0
132	20230615	164200	819176100	29850	29850	29850	29850	0
133	20230615	164100	819176100	29850	29850	29850	29850	0
134	20230615	164000	819176100	29850	29850	29850	29850	0
135	20230615	163900	819176100	29850	29850	29850	29850	0
136	20230615	163800	819176100	29850	29850	29850	29850	0
137	20230615	163700	819176100	29850	29850	29850	29850	0
138	20230615	163600	819176100	29850	29850	29850	29850	0
139	20230615	163500	819176100	29850	29850	29850	29850	0
140	20230615	163400	819176100	29850	29850	29850	29850	0
141	20230615	163300	819176100	29850	29850	29850	29850	0
142	20230615	163200	819176100	29850	29850	29850	29850	0
143	20230615	163100	819176100	29850	29850	29850	29850	0
144	20230615	163000	819176100	29850	29850	29850	29850	0
145	20230615	162900	819176100	29850	29850	29850	29850	0
146	20230615	162800	819176100	29850	29850	29850	29850	0
147	20230615	162700	819176100	29850	29850	29850	29850	0
148	20230615	162600	819176100	29850	29850	29850	29850	0
149	20230615	162500	819176100	29850	29850	29850	29850	0
150	20230615	162400	819176100	29850	29850	29850	29850	0
151	20230615	162300	819176100	29850	29850	29850	29850	0
152	20230615	162200	819176100	29850	29850	29850	29850	134
153	20230615	162100	819176100	29850	29850	29850	29850	0
154	20230615	162000	819176100	29850	29850	29850	29850	0
155	20230615	161900	819176100	29850	29850	29850	29850	0
156	20230615	161800	819176100	29850	29850	29850	29850	0
157	20230615	161700	819176100	29850	29850	29850	29850	0
158	20230615	161600	819176100	29850	29850	29850	29850	0
159	20230615	161500	819176100	29850	29850	29850	29850	0
160	20230615	161400	819176100	29850	29850	29850	29850	0
161	20230615	161300	819176100	29850	29850	29850	29850	0
162	20230615	161200	819176100	29850	29850	29850	29850	0
163	20230615	161100	819176100	29850	29850	29850	29850	0
164	20230615	161000	819176100	29850	29850	29850	29850	0
165	20230615	160900	819176100	29850	29850	29850	29850	0
166	20230615	160800	819176100	29850	29850	29850	29850	0
167	20230615	160700	819176100	29850	29850	29850	29850	0
168	20230615	160600	819176100	29850	29850	29850	29850	0
169	20230615	160500	819176100	29850	29850	29850	29850	0
170	20230615	160400	819176100	29850	29850	29850	29850	0
171	20230615	160300	819176100	29850	29850	29850	29850	0
172	20230615	160200	819176100	29850	29850	29850	29850	0
173	20230615	160100	819176100	29850	29850	29850	29850	0
174	20230615	160000	819176100	29850	29850	29850	29850	0
175	20230615	155900	819176100	29850	29850	29850	29850	0
176	20230615	155800	819176100	29850	29850	29850	29850	0
177	20230615	155700	819176100	29850	29850	29850	29850	0
178	20230615	155600	819176100	29850	29850	29850	29850	0
179	20230615	155500	819176100	29850	29850	29850	29850	0
180	20230615	155400	819176100	29850	29850	29850	29850	0
181	20230615	155300	819176100	29850	29850	29850	29850	0
182	20230615	155200	819176100	29850	29850	29850	29850	134
183	20230615	155100	819176100	29850	29850	29850	29850	0
184	20230615	155000	819176100	29850	29850	29850	29850	0
185	20230615	154900	819176100	29850	29850	29850	29850	0
186	20230615	154800	819176100	29850	29850	29850	29850	0
187	20230615	154700	819176100	29850	29850	29850	29850	0
188	20230615	154600	819176100	29850	29850	29850	29850	0
189	20230615	154500	819176100	29850	29850	29850	29850	0
190	20230615	154400	819176100	29850	29850	29850	29850	0
191	20230615	154300	819176100	29850	29850	29850	29850	0
192	20230615	154200	819176100	29850	29850	29850	29850	0
193	20230615	154100	819176100	29850	29850	29850	29850	0
194	20230615	154000	819176100	29850	29850	29850	29850	0
195	20230615	153900	819176100	29850	29850	29850	29850	0
196	20230615	153800	819176100	29850	29850	29850	29850	0
197	20230615	153700	819176100	29850	29850	29850	29850	0
198	20230615	153600	819176100	29850	29850	29850	29850	0
199	20230615	153500	819176100	29850	29850	29850	29850	0
200	20230615	153400	819176100	29850	29850	29850	29850	0
201	20230615	153300	819176100	29850	29850	29850	29850	0
202	20230615	153200	819176100	29850	29850	29850	29850	0
203	20230615	153100	819176100	29850	29850	29850	29850	0
204	20230615	153000	819176100	29850	29850	29850	29850	134
205	20230615	152900	815176200	29850	29850	29850	29850	0
206	20230615	152800	815176200	29850	29850	29850	29850	0
207	20230615	152700	815176200	29850	29850	29850	29850	0
208	20230615	152600	815176200	29850	29850	29850	29850	0
209	20230615	152500	815176200	29850	29850	29850	29850	0
210	20230615	152400	815176200	29850	29850	29850	29850	0
211	20230615	152300	815176200	29850	29850	29850	29850	0
212	20230615	152200	815176200	29850	29850	29850	29850	0
213	20230615	152100	815176200	29850	29850	29850	29850	0
214	20230615	152000	815176200	29850	29850	29850	29850	0
215	20230615	151900	815176200	29850	29800	29850	29800	449
216	20230615	151800	801773850	29800	29850	29850	29800	71
217	20230615	151700	799655600	29850	29850	29850	29850	1
218	20230615	151600	799625750	29800	29850	29850	29800	50
219	20230615	151500	798133300	29850	29850	29850	29850	102
220	20230615	151400	795088600	29850	29850	29850	29850	205
221	20230615	151300	788969350	29850	29850	29850	29850	49
222	20230615	151200	787506700	29850	29850	29850	29850	0
223	20230615	151100	787506700	29850	29800	29850	29800	105
224	20230615	151000	784375150	29850	29850	29850	29850	100
225	20230615	150900	781390150	29850	29850	29850	29850	0
226	20230615	150800	781390150	29850	29900	29900	29850	49
227	20230615	150700	779927450	29850	29850	29850	29850	188
228	20230615	150600	774315650	29900	29850	29900	29850	51
229	20230615	150500	772793200	29900	29850	29900	29850	161
230	20230615	150400	767987250	29800	29800	29800	29800	10
231	20230615	150300	767689250	29850	29800	29850	29800	52
232	20230615	150200	766137150	29800	29800	29800	29800	401
233	20230615	150100	754187350	29750	29750	29800	29750	240
234	20230615	150000	747044850	29750	29750	29750	29750	1
235	20230615	145900	747015100	29750	29750	29750	29750	13
236	20230615	145800	746628350	29800	29750	29800	29750	54
237	20230615	145700	745019400	29750	29750	29750	29750	3
238	20230615	145600	744930150	29800	29750	29800	29750	56
239	20230615	145500	743261550	29750	29750	29750	29750	6
240	20230615	145400	743083050	29750	29750	29750	29750	4
241	20230615	145300	742964050	29800	29750	29800	29750	52
242	20230615	145200	741414600	29800	29800	29800	29800	1
243	20230615	145100	741384800	29800	29800	29800	29800	51
244	20230615	145000	739865000	29800	29800	29800	29800	375
245	20230615	144900	728690000	29800	29750	29800	29750	1022
246	20230615	144800	698240800	29800	29800	29800	29800	51
247	20230615	144700	696721000	29750	29750	29750	29750	3
248	20230615	144600	696631750	29800	29800	29800	29800	49
249	20230615	144500	695171550	29750	29750	29750	29750	7
250	20230615	144400	694963300	29750	29750	29750	29750	3
251	20230615	144300	694874050	29800	29800	29800	29800	51
252	20230615	144200	693354250	29800	29800	29800	29800	0
253	20230615	144100	693354250	29800	29750	29800	29750	226
254	20230615	144000	686619600	29800	29800	29800	29800	6
255	20230615	143900	686440800	29800	29800	29800	29800	10
256	20230615	143800	686142800	29800	29750	29800	29750	130
257	20230615	143700	682268950	29750	29750	29750	29750	3
258	20230615	143600	682179700	29750	29800	29800	29750	53
259	20230615	143500	680600450	29750	29750	29750	29750	3
260	20230615	143400	680511200	29800	29800	29800	29800	3
261	20230615	143300	680421800	29800	29800	29800	29800	50
262	20230615	143200	678931800	29800	29800	29800	29800	1
263	20230615	143100	678902000	29800	29800	29800	29800	148
264	20230615	143000	674491600	29750	29750	29750	29750	20
265	20230615	142900	673896600	29800	29800	29800	29800	10
266	20230615	142800	673598600	29800	29750	29800	29750	56
267	20230615	142700	671930200	29700	29750	29750	29700	4
268	20230615	142600	671811350	29750	29750	29750	29750	50
269	20230615	142500	670323850	29700	29700	29700	29700	37
270	20230615	142400	669224950	29700	29700	29700	29700	30
271	20230615	142300	668333950	29750	29750	29800	29750	107
272	20230615	142200	665150450	29750	29800	29800	29750	68
273	20230615	142100	663126150	29750	29700	29750	29700	27
274	20230615	142000	662323050	29700	29700	29700	29700	3
275	20230615	141900	662233950	29750	29750	29750	29750	200
276	20230615	141800	656283950	29750	29750	29800	29750	55
277	20230615	141700	654645200	29750	29750	29750	29750	4
278	20230615	141600	654526200	29750	29750	29800	29750	87
279	20230615	141500	651935450	29750	29750	29750	29750	4
280	20230615	141400	651816450	29750	29800	29800	29750	55
281	20230615	141300	650180050	29800	29750	29800	29750	66
282	20230615	141200	648214050	29750	29750	29750	29750	3
283	20230615	141100	648124800	29750	29800	29800	29750	149
284	20230615	141000	643689600	29800	29800	29800	29800	0
285	20230615	140900	643689600	29800	29800	29800	29800	896
286	20230615	140800	616988800	29800	29800	29800	29800	49
287	20230615	140700	615528600	29750	29750	29750	29750	6
288	20230615	140600	615350100	29750	29800	29800	29750	55
289	20230615	140500	613711350	29750	29750	29750	29750	11
290	20230615	140400	613384100	29750	29750	29750	29750	84
291	20230615	140300	610885100	29800	29750	29800	29750	54
292	20230615	140200	609276150	29750	29750	29750	29750	3
293	20230615	140100	609186900	29800	29750	29800	29750	6
294	20230615	140000	609008250	29800	29750	29800	29750	56
295	20230615	135900	607339800	29750	29750	29750	29750	100
296	20230615	135800	604364800	29750	29800	29800	29750	51
297	20230615	135700	602845100	29800	29800	29800	29800	44
298	20230615	135600	601533900	29800	29750	29800	29750	31
299	20230615	135500	600610250	29750	29700	29750	29700	19
300	20230615	135400	600045050	29700	29700	29700	29700	2
301	20230615	135300	599985650	29750	29750	29800	29750	128
302	20230615	135200	596176400	29750	29750	29750	29750	6
303	20230615	135100	595997900	29800	29750	29800	29750	16
304	20230615	135000	595521250	29800	29750	29800	29750	51
305	20230615	134900	594001550	29750	29750	29750	29750	2
306	20230615	134800	593942050	29800	29800	29800	29800	105
307	20230615	134700	590813050	29750	29750	29750	29750	24
308	20230615	134600	590099050	29800	29800	29800	29800	0
309	20230615	134500	590099050	29800	29800	29850	29800	68
310	20230615	134400	588070100	29800	29800	29800	29800	3
311	20230615	134300	587980700	29800	29800	29850	29800	144
312	20230615	134200	583687050	29800	29800	29800	29800	4
313	20230615	134100	583567850	29850	29850	29850	29850	40
314	20230615	134000	582373850	29850	29900	29900	29850	60
315	20230615	133900	580580000	29850	29850	29850	29850	0
316	20230615	133800	580580000	29850	29850	29900	29850	55
317	20230615	133700	578935850	29850	29850	29850	29850	3
318	20230615	133600	578846300	29850	29850	29850	29850	6
319	20230615	133500	578667200	29900	29850	29900	29850	52
320	20230615	133400	577112500	29850	29850	29850	29850	2
321	20230615	133300	577052800	29900	29900	29900	29850	155
322	20230615	133200	572423600	29850	29850	29850	29850	0
323	20230615	133100	572423600	29850	29850	29850	29850	9
324	20230615	133000	572154950	29900	29850	29900	29850	52
325	20230615	132900	570600250	29850	29850	29850	29850	5
326	20230615	132800	570451000	29900	29900	29900	29900	49
327	20230615	132700	568985900	29900	29850	29900	29850	6
328	20230615	132600	568806650	29900	29900	29900	29850	108
329	20230615	132500	565577600	29900	29900	29900	29850	54
330	20230615	132400	563963100	29850	29850	29850	29850	168
331	20230615	132300	558948300	29850	29800	29850	29800	281
332	20230615	132200	550560600	29850	29800	29850	29800	159
333	20230615	132100	545821700	29800	29750	29800	29750	83
334	20230615	132000	543348350	29750	29800	29800	29750	55
335	20230615	131900	541709600	29800	29800	29800	29800	29
336	20230615	131800	540845400	29750	29800	29800	29750	225
337	20230615	131700	534149200	29750	29750	29750	29750	1
338	20230615	131600	534119450	29750	29750	29750	29750	3
339	20230615	131500	534030200	29800	29800	29800	29800	48
340	20230615	131400	532599800	29750	29750	29750	29750	4
341	20230615	131300	532480800	29800	29800	29800	29800	50
342	20230615	131200	530990800	29750	29750	29750	29750	1
343	20230615	131100	530961050	29750	29750	29750	29750	3
344	20230615	131000	530871800	29800	29800	29800	29800	49
345	20230615	130900	529411600	29750	29850	29850	29750	45
346	20230615	130800	528068650	29800	29800	29800	29800	9
347	20230615	130700	527800450	29750	29750	29750	29750	4
348	20230615	130600	527681450	29850	29800	29850	29800	30
349	20230615	130500	526786000	29800	29750	29800	29750	23
350	20230615	130400	526100700	29850	29850	29850	29850	0
351	20230615	130300	526100700	29850	29850	29850	29850	28
352	20230615	130200	525264900	29800	29800	29800	29800	83
353	20230615	130100	522791500	29800	29800	29800	29800	12
354	20230615	130000	522433900	29800	29850	29850	29800	54
355	20230615	125900	520822300	29800	29800	29800	29800	0
356	20230615	125800	520822300	29800	29850	29850	29800	52
357	20230615	125700	519270200	29800	29800	29800	29800	0
358	20230615	125600	519270200	29800	29800	29800	29800	4
359	20230615	125500	519151000	29850	29850	29850	29850	49
360	20230615	125400	517688350	29800	29800	29800	29800	7
361	20230615	125300	517479750	29800	29850	29850	29800	54
362	20230615	125200	515867950	29800	29750	29800	29750	16
363	20230615	125100	515391200	29850	29850	29850	29850	0
364	20230615	125000	515391200	29850	29800	29850	29800	100
365	20230615	124900	512411100	29800	29800	29800	29750	14
366	20230615	124800	511994150	29800	29800	29800	29750	57
367	20230615	124700	510295700	29800	29800	29800	29750	8
368	20230615	124600	510057500	29800	29800	29800	29750	16
369	20230615	124500	509580850	29800	29750	29800	29750	58
370	20230615	124400	507852700	29800	29750	29800	29750	4
371	20230615	124300	507733650	29800	29800	29800	29750	54
372	20230615	124200	506124600	29800	29750	29800	29750	6
373	20230615	124100	505946000	29800	29800	29800	29800	0
374	20230615	124000	505946000	29800	29750	29800	29750	57
375	20230615	123900	504247700	29750	29750	29750	29750	0
376	20230615	123800	504247700	29750	29800	29800	29750	50
377	20230615	123700	502757800	29750	29750	29750	29750	0
378	20230615	123600	502757800	29750	29750	29750	29750	5
379	20230615	123500	502609050	29800	29750	29800	29750	61
380	20230615	123400	500791750	29750	29750	29750	29750	328
381	20230615	123300	491033750	29700	29700	29700	29700	29
382	20230615	123200	490172450	29650	29650	29650	29650	47
383	20230615	123100	488778900	29650	29700	29700	29650	8
384	20230615	123000	488541450	29700	29650	29700	29650	52
385	20230615	122900	486997200	29650	29650	29650	29650	4
386	20230615	122800	486878600	29650	29700	29700	29650	53
387	20230615	122700	485304700	29650	29650	29650	29650	110
388	20230615	122600	482043200	29700	29700	29700	29700	0
389	20230615	122500	482043200	29700	29650	29700	29650	51
390	20230615	122400	480528650	29650	29650	29650	29650	0
391	20230615	122300	480528650	29650	29700	29700	29650	51
392	20230615	122200	479014000	29650	29650	29650	29650	2
393	20230615	122100	478954700	29750	29750	29750	29750	38
394	20230615	122000	477824200	29700	29700	29700	29700	12
395	20230615	121900	477467800	29750	29750	29750	29750	36
396	20230615	121800	476396800	29750	29700	29750	29700	14
397	20230615	121700	475980950	29750	29750	29750	29750	0
398	20230615	121600	475980950	29750	29700	29750	29700	38
399	20230615	121500	474850600	29700	29700	29700	29700	15
400	20230615	121400	474405100	29700	29700	29700	29700	4
401	20230615	121300	474286300	29650	29700	29700	29650	54
402	20230615	121200	472682600	29650	29650	29650	29650	1
403	20230615	121100	472652950	29650	29700	29700	29650	100
404	20230615	121000	469685850	29700	29700	29700	29700	6
405	20230615	120900	469507650	29750	29750	29750	29750	39
406	20230615	120800	468347400	29750	29700	29750	29700	11
407	20230615	120700	468020650	29650	29650	29650	29650	17
408	20230615	120600	467516600	29750	29700	29750	29700	44
409	20230615	120500	466209450	29700	29700	29700	29700	10
410	20230615	120400	465912450	29750	29750	29750	29750	36
411	20230615	120300	464841450	29700	29700	29700	29700	13
412	20230615	120200	464455350	29650	29650	29650	29650	3
413	20230615	120100	464366400	29700	29700	29700	29700	0
414	20230615	120000	464366400	29700	29750	29750	29700	53
415	20230615	115900	462789800	29700	29700	29700	29700	1
416	20230615	115800	462760100	29700	29750	29750	29700	51
417	20230615	115700	461242950	29700	29700	29700	29700	46
418	20230615	115600	459876750	29650	29650	29650	29650	3
419	20230615	115500	459787800	29700	29650	29700	29650	50
420	20230615	115400	458302850	29650	29650	29650	29650	9
421	20230615	115300	458036000	29700	29700	29700	29700	49
422	20230615	115200	456580700	29750	29750	29750	29750	0
423	20230615	115100	456580700	29750	29750	29750	29750	13
424	20230615	115000	456193950	29700	29700	29700	29700	34
425	20230615	114900	455184150	29650	29650	29650	29650	3
426	20230615	114800	455095200	29650	29650	29650	29650	1
427	20230615	114700	455065550	29650	29700	29700	29650	67
428	20230615	114600	453076600	29750	29750	29750	29750	11
429	20230615	114500	452749350	29750	29700	29750	29700	57
430	20230615	114400	451053950	29650	29650	29650	29650	19
431	20230615	114300	450490600	29600	29600	29600	29600	12
432	20230615	114200	450135400	29600	29550	29600	29550	116
433	20230615	114100	446706900	29550	29550	29550	29550	0
434	20230615	114000	446706900	29550	29550	29550	29550	3
435	20230615	113900	446618250	29600	29700	29700	29600	56
436	20230615	113800	444960050	29650	29650	29650	29650	43
437	20230615	113700	443685100	29600	29600	29600	29600	14
438	20230615	113600	443270700	29600	29600	29600	29600	18
439	20230615	113500	442737900	29600	29600	29600	29600	31
440	20230615	113400	441820300	29550	29550	29550	29550	7
441	20230615	113300	441613450	29550	29600	29600	29550	105
442	20230615	113200	438510450	29600	29600	29600	29600	82
443	20230615	113100	436083250	29600	29600	29600	29600	3
444	20230615	113000	435994450	29650	29600	29650	29600	4
445	20230615	112900	435875900	29600	29600	29600	29600	53
446	20230615	112800	434307100	29600	29650	29650	29600	53
447	20230615	112700	432735800	29600	29650	29650	29600	4
448	20230615	112600	432617250	29600	29600	29600	29600	2
449	20230615	112500	432558050	29650	29650	29650	29650	48
450	20230615	112400	431134850	29600	29600	29600	29600	0
451	20230615	112300	431134850	29600	29600	29600	29600	3
452	20230615	112200	431046050	29650	29700	29700	29650	103
453	20230615	112100	427989800	29650	29650	29650	29650	3
454	20230615	112000	427900850	29700	29550	29700	29550	8
455	20230615	111900	427663850	29600	29600	29600	29600	0
456	20230615	111800	427663850	29600	29600	29600	29600	74
457	20230615	111700	425473450	29550	29600	29600	29550	161
458	20230615	111600	420715500	29600	29600	29600	29600	19
459	20230615	111500	420153100	29700	29650	29700	29650	45
460	20230615	111400	418818600	29600	29650	29650	29600	162
461	20230615	111300	414021800	29650	29650	29650	29650	17
462	20230615	111200	413517750	29700	29700	29700	29700	0
463	20230615	111100	413517750	29700	29600	29700	29550	502
464	20230615	111000	398680650	29600	29600	29600	29600	50
465	20230615	110900	397200650	29700	29600	29700	29600	119
466	20230615	110800	393674650	29650	29600	29650	29600	47
467	20230615	110700	392281300	29600	29600	29600	29600	62
468	20230615	110600	390446100	29650	29650	29650	29650	30
469	20230615	110500	389556600	29650	29600	29650	29600	195
470	20230615	110400	383783600	29600	29650	29650	29600	461
471	20230615	110300	370135800	29650	29650	29650	29600	103
472	20230615	110200	367081950	29650	29650	29650	29650	555
473	20230615	110100	350626200	29700	29650	29700	29650	55
474	20230615	110000	348992750	29650	29700	29700	29650	1078
475	20230615	105900	316976400	29700	29700	29700	29700	160
476	20230615	105800	312224400	29700	29700	29700	29700	2
477	20230615	105700	312165000	29700	29700	29700	29700	43
478	20230615	105600	310887900	29700	29750	29750	29700	4
479	20230615	105500	310769050	29700	29700	29700	29700	6
480	20230615	105400	310590850	29700	29750	29750	29700	10
481	20230615	105300	310293550	29750	29750	29800	29750	1236
482	20230615	105200	273522500	29750	29750	29750	29750	0
483	20230615	105100	273522500	29750	29750	29800	29750	5
484	20230615	105000	273373700	29750	29750	29750	29750	0
485	20230615	104900	273373700	29750	29750	29750	29750	439
486	20230615	104800	260313450	29750	29750	29750	29750	40
487	20230615	104700	259123450	29750	29750	29750	29750	1
488	20230615	104600	259093700	29750	29750	29750	29750	0
489	20230615	104500	259093700	29750	29750	29750	29750	20
490	20230615	104400	258498700	29750	29750	29750	29750	10
491	20230615	104300	258201200	29750	29750	29750	29750	1
492	20230615	104200	258171450	29800	29800	29800	29800	0
493	20230615	104100	258171450	29800	29800	29800	29800	0
494	20230615	104000	258171450	29800	29800	29800	29800	141
495	20230615	103900	253969650	29800	29800	29800	29800	1
496	20230615	103800	253939850	29800	29800	29800	29800	2
497	20230615	103700	253880250	29800	29800	29800	29800	2
498	20230615	103600	253820650	29800	29800	29800	29800	26
499	20230615	103500	253045850	29800	29800	29800	29800	0
500	20230615	103400	253045850	29800	29800	29800	29800	0
501	20230615	103300	253045850	29800	29800	29800	29800	1
502	20230615	103200	253016050	29800	29800	29800	29800	0
503	20230615	103100	253016050	29800	29800	29800	29800	664
504	20230615	103000	233228850	29850	29850	29850	29850	0
505	20230615	102900	233228850	29850	29850	29850	29850	0
506	20230615	102800	233228850	29850	29850	29850	29850	10
507	20230615	102700	232930350	29850	29850	29850	29850	266
508	20230615	102600	224990250	29800	29800	29800	29800	144
509	20230615	102500	220699050	29850	29850	29850	29850	0
510	20230615	102400	220699050	29850	29850	29850	29850	872
511	20230615	102300	194669850	29850	29850	29850	29850	5
512	20230615	102200	194520600	29900	29900	29900	29900	0
513	20230615	102100	194520600	29900	29900	29900	29900	3
514	20230615	102000	194430900	29850	29850	29850	29850	0
515	20230615	101900	194430900	29850	29850	29850	29850	161
516	20230615	101800	189625050	29850	29850	29850	29850	0
517	20230615	101700	189625050	29850	29850	29850	29850	0
518	20230615	101600	189625050	29850	29850	29850	29850	2
519	20230615	101500	189565350	29850	29800	29850	29800	276
520	20230615	101400	181332250	29800	29800	29800	29800	457
521	20230615	101300	167713650	29850	29850	29850	29850	5
522	20230615	101200	167564400	29850	29850	29850	29850	407
523	20230615	101100	155415450	29850	29850	29850	29850	50
524	20230615	101000	153922950	29850	29850	29850	29850	0
525	20230615	100900	153922950	29850	29850	29850	29850	280
526	20230615	100800	145564950	29850	29850	29850	29800	59
527	20230615	100700	143806300	29850	29850	29850	29850	9
528	20230615	100600	143537650	29850	29850	29850	29850	0
529	20230615	100500	143537650	29850	29800	29850	29800	2
530	20230615	100400	143478000	29800	29800	29800	29800	0
531	20230615	100300	143478000	29800	29800	29800	29800	0
532	20230615	100200	143478000	29800	29800	29800	29800	30
533	20230615	100100	142584000	29800	29800	29800	29800	0
534	20230615	100000	142584000	29800	29800	29800	29800	137
535	20230615	095900	138501400	29800	29800	29800	29800	0
536	20230615	095800	138501400	29800	29800	29800	29800	40
537	20230615	095700	137309400	29800	29850	29850	29800	4
538	20230615	095600	137190050	29850	29850	29850	29850	539
539	20230615	095500	121100900	29850	29850	29850	29850	74
540	20230615	095400	118892000	29850	29850	29850	29850	0
541	20230615	095300	118892000	29850	29850	29850	29850	0
542	20230615	095200	118892000	29850	29900	29900	29850	2
543	20230615	095100	118832250	29900	29900	29900	29900	30
544	20230615	095000	117935250	29850	29850	29850	29850	0
545	20230615	094900	117935250	29850	29850	29850	29850	1
546	20230615	094800	117905400	29850	29850	29850	29850	0
547	20230615	094700	117905400	29850	29850	29850	29850	0
548	20230615	094600	117905400	29850	29850	29850	29850	10
549	20230615	094500	117606900	29900	29850	29900	29850	65
550	20230615	094400	115666600	29900	29900	29900	29900	0
551	20230615	094300	115666600	29900	29850	29900	29850	37
552	20230615	094200	114562100	29900	29900	29900	29900	100
553	20230615	094100	111572100	29850	29850	29850	29850	10
554	20230615	094000	111273600	29850	29850	29850	29850	0
555	20230615	093900	111273600	29850	29850	29850	29850	35
556	20230615	093800	110228850	29900	29900	29900	29900	60
557	20230615	093700	108434850	29900	29900	29900	29900	16
558	20230615	093600	107956450	29850	29850	29850	29850	1
559	20230615	093500	107926600	29850	29850	29850	29850	1
560	20230615	093400	107896750	29850	29850	29850	29850	20
561	20230615	093300	107299750	29850	29850	29850	29850	36
562	20230615	093200	106225150	29850	29850	29850	29850	50
563	20230615	093100	104732650	29850	29850	29850	29850	3
564	20230615	093000	104643100	29850	29850	29850	29850	326
565	20230615	092900	94912000	29850	29850	29850	29850	70
566	20230615	092800	92822500	29850	29850	29850	29850	83
567	20230615	092700	90344950	29850	29850	29850	29850	41
568	20230615	092600	89121100	29900	29900	29900	29900	0
569	20230615	092500	89121100	29900	29900	29900	29850	501
570	20230615	092400	74163500	29900	29900	29900	29900	1
571	20230615	092300	74133600	29900	29900	29900	29900	7
572	20230615	092200	73924300	29850	29850	29850	29850	1
573	20230615	092100	73894450	29800	29800	29800	29800	0
574	20230615	092000	73894450	29800	29800	29800	29800	0
575	20230615	091900	73894450	29800	29850	29850	29800	81
576	20230615	091800	71477300	29900	29900	29900	29900	45
577	20230615	091700	70131800	29900	29850	29900	29850	139
578	20230615	091600	65977150	29850	29800	29850	29800	84
579	20230615	091500	63470450	29800	29800	29800	29800	0
580	20230615	091400	63470450	29800	29800	29800	29800	2
581	20230615	091300	63410850	29850	29850	29850	29850	0
582	20230615	091200	63410850	29850	29850	29850	29850	161
583	20230615	091100	58605000	29850	29850	29850	29850	0
584	20230615	091000	58605000	29850	29850	29850	29850	50
585	20230615	090900	57112500	29800	29800	29800	29800	0
586	20230615	090800	57112500	29800	29850	29850	29800	32
587	20230615	090700	56157850	29850	29850	29850	29850	0
588	20230615	090600	56157850	29850	29850	29850	29850	130
589	20230615	090500	52277350	29850	29850	29850	29850	0
590	20230615	090400	52277350	29850	29800	29900	29800	213
591	20230615	090300	45912450	29850	29750	29850	29750	25
592	20230615	090200	45167200	29750	29800	29800	29750	748
593	20230615	090100	22902850	29750	29750	29750	29750	117
594	20230615	090000	19422100	29700	29950	29950	29700	651