KissMeData/039840/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191900	1327916450	29650	29650	29650	29650	1275
3	20230619	191800	1327916450	29650	29650	29650	29650	0
4	20230619	191700	1327916450	29650	29650	29650	29650	0
5	20230619	191600	1327916450	29650	29650	29650	29650	0
6	20230619	191500	1327916450	29650	29650	29650	29650	0
7	20230619	191400	1327916450	29650	29650	29650	29650	0
8	20230619	191300	1327916450	29650	29650	29650	29650	0
9	20230619	191200	1327916450	29650	29650	29650	29650	0
10	20230619	191100	1327916450	29650	29650	29650	29650	0
11	20230619	191000	1327916450	29650	29650	29650	29650	0
12	20230619	190900	1327916450	29650	29650	29650	29650	0
13	20230619	190800	1327916450	29650	29650	29650	29650	0
14	20230619	190700	1327916450	29650	29650	29650	29650	0
15	20230619	190600	1327916450	29650	29650	29650	29650	0
16	20230619	190500	1327916450	29650	29650	29650	29650	0
17	20230619	190400	1327916450	29650	29650	29650	29650	0
18	20230619	190300	1327916450	29650	29650	29650	29650	0
19	20230619	190200	1327916450	29650	29650	29650	29650	0
20	20230619	190100	1327916450	29650	29650	29650	29650	0
21	20230619	190000	1327916450	29650	29650	29650	29650	0
22	20230619	185900	1327916450	29650	29650	29650	29650	0
23	20230619	185800	1327916450	29650	29650	29650	29650	0
24	20230619	185700	1327916450	29650	29650	29650	29650	0
25	20230619	185600	1327916450	29650	29650	29650	29650	0
26	20230619	185500	1327916450	29650	29650	29650	29650	0
27	20230619	185400	1327916450	29650	29650	29650	29650	0
28	20230619	185300	1327916450	29650	29650	29650	29650	0
29	20230619	185200	1327916450	29650	29650	29650	29650	0
30	20230619	185100	1327916450	29650	29650	29650	29650	0
31	20230619	185000	1327916450	29650	29650	29650	29650	0
32	20230619	184900	1327916450	29650	29650	29650	29650	1275
33	20230619	184800	1327916450	29650	29650	29650	29650	0
34	20230619	184700	1327916450	29650	29650	29650	29650	0
35	20230619	184600	1327916450	29650	29650	29650	29650	0
36	20230619	184500	1327916450	29650	29650	29650	29650	0
37	20230619	184400	1327916450	29650	29650	29650	29650	0
38	20230619	184300	1327916450	29650	29650	29650	29650	0
39	20230619	184200	1327916450	29650	29650	29650	29650	0
40	20230619	184100	1327916450	29650	29650	29650	29650	0
41	20230619	184000	1327916450	29650	29650	29650	29650	0
42	20230619	183900	1327916450	29650	29650	29650	29650	0
43	20230619	183800	1327916450	29650	29650	29650	29650	0
44	20230619	183700	1327916450	29650	29650	29650	29650	0
45	20230619	183600	1327916450	29650	29650	29650	29650	0
46	20230619	183500	1327916450	29650	29650	29650	29650	0
47	20230619	183400	1327916450	29650	29650	29650	29650	0
48	20230619	183300	1327916450	29650	29650	29650	29650	0
49	20230619	183200	1327916450	29650	29650	29650	29650	0
50	20230619	183100	1327916450	29650	29650	29650	29650	0
51	20230619	183000	1327916450	29650	29650	29650	29650	0
52	20230619	182900	1327916450	29650	29650	29650	29650	0
53	20230619	182800	1327916450	29650	29650	29650	29650	0
54	20230619	182700	1327916450	29650	29650	29650	29650	0
55	20230619	182600	1327916450	29650	29650	29650	29650	0
56	20230619	182500	1327916450	29650	29650	29650	29650	0
57	20230619	182400	1327916450	29650	29650	29650	29650	0
58	20230619	182300	1327916450	29650	29650	29650	29650	0
59	20230619	182200	1327916450	29650	29650	29650	29650	0
60	20230619	182100	1327916450	29650	29650	29650	29650	0
61	20230619	182000	1327916450	29650	29650	29650	29650	0
62	20230619	181900	1327916450	29650	29650	29650	29650	1275
63	20230619	181800	1327916450	29650	29650	29650	29650	0
64	20230619	181700	1327916450	29650	29650	29650	29650	0
65	20230619	181600	1327916450	29650	29650	29650	29650	0
66	20230619	181500	1327916450	29650	29650	29650	29650	0
67	20230619	181400	1327916450	29650	29650	29650	29650	0
68	20230619	181300	1327916450	29650	29650	29650	29650	0
69	20230619	181200	1327916450	29650	29650	29650	29650	0
70	20230619	181100	1327916450	29650	29650	29650	29650	0
71	20230619	181000	1327916450	29650	29650	29650	29650	0
72	20230619	180900	1327916450	29650	29650	29650	29650	0
73	20230619	180800	1327916450	29650	29650	29650	29650	0
74	20230619	180700	1327916450	29650	29650	29650	29650	0
75	20230619	180600	1327916450	29650	29650	29650	29650	0
76	20230619	180500	1327916450	29650	29650	29650	29650	0
77	20230619	180400	1327916450	29650	29650	29650	29650	0
78	20230619	180300	1327916450	29650	29650	29650	29650	0
79	20230619	180200	1327916450	29650	29650	29650	29650	0
80	20230619	180100	1327916450	29650	29650	29650	29650	0
81	20230619	180000	1327916450	29650	29650	29650	29650	0
82	20230619	175900	1327916450	29650	29650	29650	29650	0
83	20230619	175800	1327916450	29650	29650	29650	29650	0
84	20230619	175700	1327916450	29650	29650	29650	29650	0
85	20230619	175600	1327916450	29650	29650	29650	29650	0
86	20230619	175500	1327916450	29650	29650	29650	29650	0
87	20230619	175400	1327916450	29650	29650	29650	29650	0
88	20230619	175300	1327916450	29650	29650	29650	29650	0
89	20230619	175200	1327916450	29650	29650	29650	29650	0
90	20230619	175100	1327916450	29650	29650	29650	29650	0
91	20230619	175000	1327916450	29650	29650	29650	29650	0
92	20230619	174900	1327916450	29650	29650	29650	29650	1275
93	20230619	174800	1327916450	29650	29650	29650	29650	0
94	20230619	174700	1327916450	29650	29650	29650	29650	0
95	20230619	174600	1327916450	29650	29650	29650	29650	0
96	20230619	174500	1327916450	29650	29650	29650	29650	0
97	20230619	174400	1327916450	29650	29650	29650	29650	0
98	20230619	174300	1327916450	29650	29650	29650	29650	0
99	20230619	174200	1327916450	29650	29650	29650	29650	0
100	20230619	174100	1327916450	29650	29650	29650	29650	0
101	20230619	174000	1327916450	29650	29650	29650	29650	0
102	20230619	173900	1327916450	29650	29650	29650	29650	0
103	20230619	173800	1327916450	29650	29650	29650	29650	0
104	20230619	173700	1327916450	29650	29650	29650	29650	0
105	20230619	173600	1327916450	29650	29650	29650	29650	0
106	20230619	173500	1327916450	29650	29650	29650	29650	0
107	20230619	173400	1327916450	29650	29650	29650	29650	0
108	20230619	173300	1327916450	29650	29650	29650	29650	0
109	20230619	173200	1327916450	29650	29650	29650	29650	0
110	20230619	173100	1327916450	29650	29650	29650	29650	0
111	20230619	173000	1327916450	29650	29650	29650	29650	0
112	20230619	172900	1327916450	29650	29650	29650	29650	0
113	20230619	172800	1327916450	29650	29650	29650	29650	0
114	20230619	172700	1327916450	29650	29650	29650	29650	0
115	20230619	172600	1327916450	29650	29650	29650	29650	0
116	20230619	172500	1327916450	29650	29650	29650	29650	0
117	20230619	172400	1327916450	29650	29650	29650	29650	0
118	20230619	172300	1327916450	29650	29650	29650	29650	0
119	20230619	172200	1327916450	29650	29650	29650	29650	0
120	20230619	172100	1327916450	29650	29650	29650	29650	0
121	20230619	172000	1327916450	29650	29650	29650	29650	0
122	20230619	171900	1327916450	29650	29650	29650	29650	1275
123	20230619	171800	1327916450	29650	29650	29650	29650	0
124	20230619	171700	1327916450	29650	29650	29650	29650	0
125	20230619	171600	1327916450	29650	29650	29650	29650	0
126	20230619	171500	1327916450	29650	29650	29650	29650	0
127	20230619	171400	1327916450	29650	29650	29650	29650	0
128	20230619	171300	1327916450	29650	29650	29650	29650	0
129	20230619	171200	1327916450	29650	29650	29650	29650	0
130	20230619	171100	1327916450	29650	29650	29650	29650	0
131	20230619	171000	1327916450	29650	29650	29650	29650	0
132	20230619	170900	1327916450	29650	29650	29650	29650	0
133	20230619	170800	1327916450	29650	29650	29650	29650	0
134	20230619	170700	1327916450	29650	29650	29650	29650	0
135	20230619	170600	1327916450	29650	29650	29650	29650	0
136	20230619	170500	1327916450	29650	29650	29650	29650	0
137	20230619	170400	1327916450	29650	29650	29650	29650	0
138	20230619	170300	1327916450	29650	29650	29650	29650	0
139	20230619	170200	1327916450	29650	29650	29650	29650	0
140	20230619	170100	1327916450	29650	29650	29650	29650	0
141	20230619	170000	1327916450	29650	29650	29650	29650	0
142	20230619	165900	1327916450	29650	29650	29650	29650	0
143	20230619	165800	1327916450	29650	29650	29650	29650	0
144	20230619	165700	1327916450	29650	29650	29650	29650	0
145	20230619	165600	1327916450	29650	29650	29650	29650	0
146	20230619	165500	1327916450	29650	29650	29650	29650	0
147	20230619	165400	1327916450	29650	29650	29650	29650	0
148	20230619	165300	1327916450	29650	29650	29650	29650	0
149	20230619	165200	1327916450	29650	29650	29650	29650	0
150	20230619	165100	1327916450	29650	29650	29650	29650	0
151	20230619	165000	1327916450	29650	29650	29650	29650	0
152	20230619	164900	1327916450	29650	29650	29650	29650	1275
153	20230619	164800	1327916450	29650	29650	29650	29650	0
154	20230619	164700	1327916450	29650	29650	29650	29650	0
155	20230619	164600	1327916450	29650	29650	29650	29650	0
156	20230619	164500	1327916450	29650	29650	29650	29650	0
157	20230619	164400	1327916450	29650	29650	29650	29650	0
158	20230619	164300	1327916450	29650	29650	29650	29650	0
159	20230619	164200	1327916450	29650	29650	29650	29650	0
160	20230619	164100	1327916450	29650	29650	29650	29650	0
161	20230619	164000	1327916450	29650	29650	29650	29650	0
162	20230619	163900	1327916450	29650	29650	29650	29650	0
163	20230619	163800	1327916450	29650	29650	29650	29650	0
164	20230619	163700	1327916450	29650	29650	29650	29650	0
165	20230619	163600	1327916450	29650	29650	29650	29650	0
166	20230619	163500	1327916450	29650	29650	29650	29650	0
167	20230619	163400	1327916450	29650	29650	29650	29650	0
168	20230619	163300	1327916450	29650	29650	29650	29650	0
169	20230619	163200	1327916450	29650	29650	29650	29650	0
170	20230619	163100	1327916450	29650	29650	29650	29650	0
171	20230619	163000	1327916450	29650	29650	29650	29650	0
172	20230619	162900	1327916450	29650	29650	29650	29650	0
173	20230619	162800	1327916450	29650	29650	29650	29650	0
174	20230619	162700	1327916450	29650	29650	29650	29650	0
175	20230619	162600	1327916450	29650	29650	29650	29650	0
176	20230619	162500	1327916450	29650	29650	29650	29650	0
177	20230619	162400	1327916450	29650	29650	29650	29650	0
178	20230619	162300	1327916450	29650	29650	29650	29650	0
179	20230619	162200	1327916450	29650	29650	29650	29650	0
180	20230619	162100	1327916450	29650	29650	29650	29650	0
181	20230619	162000	1327916450	29650	29650	29650	29650	0
182	20230619	161900	1327916450	29650	29650	29650	29650	1275
183	20230619	161800	1327916450	29650	29650	29650	29650	0
184	20230619	161700	1327916450	29650	29650	29650	29650	0
185	20230619	161600	1327916450	29650	29650	29650	29650	0
186	20230619	161500	1327916450	29650	29650	29650	29650	0
187	20230619	161400	1327916450	29650	29650	29650	29650	0
188	20230619	161300	1327916450	29650	29650	29650	29650	0
189	20230619	161200	1327916450	29650	29650	29650	29650	0
190	20230619	161100	1327916450	29650	29650	29650	29650	0
191	20230619	161000	1327916450	29650	29650	29650	29650	0
192	20230619	160900	1327916450	29650	29650	29650	29650	0
193	20230619	160800	1327916450	29650	29650	29650	29650	0
194	20230619	160700	1327916450	29650	29650	29650	29650	0
195	20230619	160600	1327916450	29650	29650	29650	29650	0
196	20230619	160500	1327916450	29650	29650	29650	29650	0
197	20230619	160400	1327916450	29650	29650	29650	29650	0
198	20230619	160300	1327916450	29650	29650	29650	29650	0
199	20230619	160200	1327916450	29650	29650	29650	29650	0
200	20230619	160100	1327916450	29650	29650	29650	29650	0
201	20230619	160000	1327916450	29650	29650	29650	29650	0
202	20230619	155900	1327916450	29650	29650	29650	29650	0
203	20230619	155800	1327916450	29650	29650	29650	29650	0
204	20230619	155700	1327916450	29650	29650	29650	29650	0
205	20230619	155600	1327916450	29650	29650	29650	29650	0
206	20230619	155500	1327916450	29650	29650	29650	29650	0
207	20230619	155400	1327916450	29650	29650	29650	29650	0
208	20230619	155300	1327916450	29650	29650	29650	29650	0
209	20230619	155200	1327916450	29650	29650	29650	29650	0
210	20230619	155100	1327916450	29650	29650	29650	29650	0
211	20230619	155000	1327916450	29650	29650	29650	29650	0
212	20230619	154900	1327916450	29650	29650	29650	29650	1275
213	20230619	154800	1327916450	29650	29650	29650	29650	0
214	20230619	154700	1327916450	29650	29650	29650	29650	0
215	20230619	154600	1327916450	29650	29650	29650	29650	0
216	20230619	154500	1327916450	29650	29650	29650	29650	0
217	20230619	154400	1327916450	29650	29650	29650	29650	0
218	20230619	154300	1327916450	29650	29650	29650	29650	0
219	20230619	154200	1327916450	29650	29650	29650	29650	0
220	20230619	154100	1327916450	29650	29650	29650	29650	0
221	20230619	154000	1327916450	29650	29650	29650	29650	0
222	20230619	153900	1327916450	29650	29650	29650	29650	0
223	20230619	153800	1327916450	29650	29650	29650	29650	0
224	20230619	153700	1327916450	29650	29650	29650	29650	0
225	20230619	153600	1327916450	29650	29650	29650	29650	0
226	20230619	153500	1327916450	29650	29650	29650	29650	0
227	20230619	153400	1327916450	29650	29650	29650	29650	0
228	20230619	153300	1327916450	29650	29650	29650	29650	0
229	20230619	153200	1327916450	29650	29650	29650	29650	0
230	20230619	153100	1327916450	29650	29650	29650	29650	0
231	20230619	153000	1327916450	29650	29650	29650	29650	1275
232	20230619	152900	1290112700	29600	29600	29600	29600	0
233	20230619	152800	1290112700	29600	29600	29600	29600	0
234	20230619	152700	1290112700	29600	29600	29600	29600	0
235	20230619	152600	1290112700	29600	29600	29600	29600	0
236	20230619	152500	1290112700	29600	29600	29600	29600	0
237	20230619	152400	1290112700	29600	29600	29600	29600	0
238	20230619	152300	1290112700	29600	29600	29600	29600	0
239	20230619	152200	1290112700	29600	29600	29600	29600	0
240	20230619	152100	1290112700	29600	29600	29600	29600	0
241	20230619	152000	1290112700	29600	29600	29600	29600	0
242	20230619	151900	1290112700	29600	29500	29600	29500	203
243	20230619	151800	1284120950	29500	29550	29550	29500	142
244	20230619	151700	1279927200	29550	29500	29550	29500	253
245	20230619	151600	1272451300	29550	29550	29550	29450	95
246	20230619	151500	1269653150	29550	29550	29550	29550	67
247	20230619	151400	1267673300	29550	29500	29550	29500	27
248	20230619	151300	1266875750	29550	29550	29550	29550	1
249	20230619	151200	1266846200	29550	29500	29550	29500	142
250	20230619	151100	1262651100	29450	29500	29550	29450	48
251	20230619	151000	1261233550	29550	29450	29550	29450	30
252	20230619	150900	1260349050	29550	29450	29550	29450	61
253	20230619	150800	1258546700	29500	29550	29550	29500	266
254	20230619	150700	1250692850	29550	29500	29550	29500	67
255	20230619	150600	1248713350	29500	29550	29550	29450	29
256	20230619	150500	1247857750	29600	29500	29600	29500	5
257	20230619	150400	1247710150	29500	29550	29550	29500	299
258	20230619	150300	1238882900	29500	29500	29500	29500	305
259	20230619	150200	1229885400	29500	29550	29550	29500	4
260	20230619	150100	1229767350	29500	29550	29550	29500	3
261	20230619	150000	1229678800	29500	29450	29550	29450	382
262	20230619	145900	1218407650	29450	29450	29450	29450	34
263	20230619	145800	1217406350	29450	29400	29450	29400	97
264	20230619	145700	1214553900	29400	29400	29450	29400	121
265	20230619	145600	1210996250	29400	29400	29400	29400	92
266	20230619	145500	1208291450	29400	29450	29450	29400	68
267	20230619	145400	1206290200	29400	29450	29450	29400	155
268	20230619	145300	1201731100	29400	29400	29400	29400	126
269	20230619	145200	1198026700	29450	29400	29450	29400	64
270	20230619	145100	1196144600	29400	29400	29450	29400	166
271	20230619	145000	1191262100	29400	29450	29450	29400	86
272	20230619	144900	1188733600	29400	29500	29500	29400	159
273	20230619	144800	1184051650	29450	29450	29500	29450	114
274	20230619	144700	1180693700	29450	29450	29450	29450	111
275	20230619	144600	1177424750	29450	29400	29500	29400	328
276	20230619	144500	1167756050	29400	29400	29400	29400	112
277	20230619	144400	1164463250	29400	29400	29450	29400	96
278	20230619	144300	1161640450	29400	29400	29450	29400	85
279	20230619	144200	1159140050	29400	29450	29450	29400	220
280	20230619	144100	1152665850	29450	29400	29500	29400	151
281	20230619	144000	1148219600	29450	29400	29450	29400	246
282	20230619	143900	1140979150	29400	29400	29500	29400	156
283	20230619	143800	1136386800	29400	29400	29400	29400	94
284	20230619	143700	1133623200	29400	29400	29450	29400	142
285	20230619	143600	1129445850	29400	29400	29400	29400	284
286	20230619	143500	1121096250	29400	29400	29500	29400	132
287	20230619	143400	1117210900	29400	29400	29400	29400	89
288	20230619	143300	1114594300	29400	29400	29400	29400	109
289	20230619	143200	1111389700	29400	29450	29450	29400	123
290	20230619	143100	1107772050	29400	29450	29450	29400	58
291	20230619	143000	1106066750	29450	29450	29450	29450	160
292	20230619	142900	1101354750	29450	29450	29450	29450	154
293	20230619	142800	1096819450	29450	29500	29550	29450	123
294	20230619	142700	1093191800	29500	29500	29500	29500	64
295	20230619	142600	1091303800	29500	29550	29550	29500	56
296	20230619	142500	1089649450	29550	29550	29550	29550	38
297	20230619	142400	1088526550	29500	29500	29500	29500	88
298	20230619	142300	1085930550	29500	29500	29550	29500	37
299	20230619	142200	1084837650	29500	29500	29500	29500	4
300	20230619	142100	1084719650	29500	29500	29500	29500	27
301	20230619	142000	1083923150	29500	29500	29550	29500	56
302	20230619	141900	1082268600	29450	29450	29450	29450	8
303	20230619	141800	1082033000	29500	29450	29500	29450	1303
304	20230619	141700	1043596200	29450	29450	29450	29450	5
305	20230619	141600	1043448950	29450	29450	29450	29450	6
306	20230619	141500	1043272250	29450	29450	29450	29450	53
307	20230619	141400	1041711400	29450	29450	29450	29450	6
308	20230619	141300	1041534700	29450	29450	29450	29450	2
309	20230619	141200	1041475800	29450	29500	29500	29450	45
310	20230619	141100	1040150450	29450	29450	29450	29450	10
311	20230619	141000	1039855950	29500	29500	29500	29500	3
312	20230619	140900	1039767450	29450	29450	29450	29450	39
313	20230619	140800	1038618900	29450	29450	29450	29450	7
314	20230619	140700	1038412750	29450	29450	29450	29450	7
315	20230619	140600	1038206600	29450	29450	29450	29450	39
316	20230619	140500	1037058050	29500	29450	29500	29450	7
317	20230619	140400	1036851850	29450	29450	29500	29450	6
318	20230619	140300	1036675050	29450	29400	29450	29400	40
319	20230619	140200	1035498500	29400	29450	29450	29400	92
320	20230619	140100	1032789500	29450	29450	29450	29450	0
321	20230619	140000	1032789500	29450	29450	29450	29450	39
322	20230619	135900	1031640950	29450	29500	29500	29450	15
323	20230619	135800	1031199100	29500	29500	29500	29500	29
324	20230619	135700	1030343600	29450	29400	29450	29400	131
325	20230619	135600	1026487300	29400	29400	29400	29400	22
326	20230619	135500	1025840500	29400	29400	29400	29400	59
327	20230619	135400	1024105900	29400	29400	29400	29400	27
328	20230619	135300	1023312100	29400	29450	29450	29400	7
329	20230619	135200	1023106150	29450	29400	29450	29400	12
330	20230619	135100	1022753150	29400	29400	29400	29400	25
331	20230619	135000	1022018150	29400	29400	29400	29400	4
332	20230619	134900	1021900550	29400	29450	29450	29400	40
333	20230619	134800	1020723000	29400	29400	29400	29400	26
334	20230619	134700	1019958600	29400	29450	29450	29400	40
335	20230619	134600	1018781600	29400	29400	29400	29400	24
336	20230619	134500	1018076000	29400	29400	29400	29400	10
337	20230619	134400	1017782000	29400	29450	29450	29400	60
338	20230619	134300	1016015850	29400	29400	29400	29400	6
339	20230619	134200	1015839450	29400	29400	29400	29400	27
340	20230619	134100	1015045650	29400	29450	29450	29400	22
341	20230619	134000	1014398750	29450	29450	29450	29450	34
342	20230619	133900	1013397450	29400	29400	29400	29400	19
343	20230619	133800	1012838850	29400	29450	29450	29400	217
344	20230619	133700	1006449050	29400	29450	29450	29400	5
345	20230619	133600	1006301950	29450	29450	29450	29450	3
346	20230619	133500	1006213600	29400	29400	29450	29400	73
347	20230619	133400	1004066400	29450	29450	29450	29450	201
348	20230619	133300	998146950	29450	29450	29450	29450	48
349	20230619	133200	996733350	29400	29400	29400	29400	38
350	20230619	133100	995616150	29400	29450	29450	29400	44
351	20230619	133000	994320400	29400	29400	29400	29400	503
352	20230619	132900	979532200	29400	29400	29400	29400	29
353	20230619	132800	978679600	29450	29450	29450	29450	0
354	20230619	132700	978679600	29450	29400	29450	29400	40
355	20230619	132600	977501750	29400	29400	29400	29400	31
356	20230619	132500	976590350	29400	29400	29400	29400	5
357	20230619	132400	976443350	29400	29400	29400	29400	10
358	20230619	132300	976149350	29400	29400	29450	29400	617
359	20230619	132200	957980400	29400	29400	29400	29400	5
360	20230619	132100	957833400	29400	29400	29400	29400	0
361	20230619	132000	957833400	29400	29400	29400	29400	28
362	20230619	131900	957010200	29400	29400	29400	29400	3
363	20230619	131800	956922000	29400	29400	29400	29400	3
364	20230619	131700	956833800	29400	29400	29400	29400	37
365	20230619	131600	955746000	29400	29400	29400	29400	0
366	20230619	131500	955746000	29400	29400	29400	29400	8
367	20230619	131400	955510800	29400	29400	29400	29400	26
368	20230619	131300	954746400	29450	29450	29450	29450	0
369	20230619	131200	954746400	29450	29400	29450	29400	110
370	20230619	131100	951507400	29400	29400	29400	29400	38
371	20230619	131000	950390200	29400	29450	29450	29400	4
372	20230619	130900	950272550	29400	29400	29400	29400	5
373	20230619	130800	950125550	29400	29400	29400	29400	30
374	20230619	130700	949243550	29400	29450	29450	29400	34
375	20230619	130600	948242350	29450	29400	29450	29400	103
376	20230619	130500	945209150	29400	29450	29450	29400	202
377	20230619	130400	939265500	29450	29450	29450	29450	10
378	20230619	130300	938971000	29450	29400	29450	29400	200
379	20230619	130200	933085700	29400	29500	29500	29400	50
380	20230619	130100	931612000	29450	29450	29450	29450	19
381	20230619	130000	931052450	29400	29400	29450	29400	7
382	20230619	125900	930846600	29400	29500	29500	29400	21
383	20230619	125800	930228450	29400	29450	29450	29400	18
384	20230619	125700	929698500	29400	29400	29400	29400	6
385	20230619	125600	929522100	29400	29400	29400	29400	14
386	20230619	125500	929110500	29400	29450	29450	29400	47
387	20230619	125400	927726450	29450	29450	29450	29450	3
388	20230619	125300	927638100	29450	29450	29450	29450	35
389	20230619	125200	926607350	29450	29400	29450	29400	30
390	20230619	125100	925724000	29400	29400	29400	29400	3
391	20230619	125000	925635800	29400	29400	29400	29400	25
392	20230619	124900	924900800	29450	29450	29450	29450	1
393	20230619	124800	924871350	29400	29400	29400	29400	7
394	20230619	124700	924665550	29400	29400	29400	29400	30
395	20230619	124600	923783550	29400	29400	29400	29400	0
396	20230619	124500	923783550	29400	29400	29400	29400	8
397	20230619	124400	923548350	29400	29450	29450	29400	110
398	20230619	124300	920309800	29450	29450	29450	29450	0
399	20230619	124200	920309800	29450	29400	29450	29400	115
400	20230619	124100	916923350	29400	29400	29400	29400	38
401	20230619	124000	915806150	29400	29400	29400	29400	4
402	20230619	123900	915688550	29450	29450	29450	29450	424
403	20230619	123800	903201750	29450	29450	29450	29450	23
404	20230619	123700	902524400	29450	29450	29450	29450	3
405	20230619	123600	902436050	29450	29450	29450	29450	4
406	20230619	123500	902318250	29450	29450	29450	29450	36
407	20230619	123400	901258050	29450	29450	29450	29450	106
408	20230619	123300	898136350	29450	29450	29450	29450	5
409	20230619	123200	897989100	29450	29450	29450	29450	22
410	20230619	123100	897341200	29450	29450	29450	29450	42
411	20230619	123000	896104300	29400	29400	29450	29400	39
412	20230619	122900	894956100	29450	29450	29450	29450	61
413	20230619	122800	893159650	29450	29400	29450	29400	47
414	20230619	122700	891775650	29400	29400	29400	29400	33
415	20230619	122600	890805450	29400	29400	29400	29400	29
416	20230619	122500	889952850	29400	29400	29400	29400	4
417	20230619	122400	889835250	29400	29400	29400	29400	5
418	20230619	122300	889688250	29400	29400	29400	29400	33
419	20230619	122200	888718050	29400	29400	29400	29400	0
420	20230619	122100	888718050	29400	29450	29450	29400	9
421	20230619	122000	888453300	29400	29450	29450	29400	53
422	20230619	121900	886892600	29500	29500	29500	29500	0
423	20230619	121800	886892600	29500	29400	29500	29400	96
424	20230619	121700	884062250	29400	29400	29400	29400	16
425	20230619	121600	883591850	29450	29450	29450	29450	0
426	20230619	121500	883591850	29450	29400	29450	29400	59
427	20230619	121400	881854700	29400	29400	29400	29400	21
428	20230619	121300	881237300	29450	29400	29450	29400	4
429	20230619	121200	881119650	29450	29400	29450	29400	5
430	20230619	121100	880972600	29400	29400	29400	29400	126
431	20230619	121000	877268200	29400	29450	29450	29400	15
432	20230619	120900	876827150	29450	29500	29500	29450	61
433	20230619	120800	875028350	29400	29500	29500	29400	1218
434	20230619	120700	839190000	29500	29500	29500	29500	4
435	20230619	120600	839072000	29500	29500	29500	29500	2
436	20230619	120500	839013000	29550	29450	29550	29450	25
437	20230619	120400	838276500	29450	29450	29450	29450	17
438	20230619	120300	837775850	29450	29550	29550	29450	4
439	20230619	120200	837657950	29550	29450	29550	29450	13
440	20230619	120100	837274950	29450	29500	29500	29450	32
441	20230619	120000	836332000	29450	29450	29500	29450	8
442	20230619	115900	836096350	29450	29450	29450	29450	17
443	20230619	115800	835595700	29450	29450	29450	29450	12
444	20230619	115700	835242300	29450	29500	29500	29450	35
445	20230619	115600	834209950	29450	29450	29450	29450	10
446	20230619	115500	833915450	29450	29450	29450	29450	31
447	20230619	115400	833002500	29450	29450	29450	29450	3
448	20230619	115300	832914150	29450	29450	29450	29450	18
449	20230619	115200	832384050	29550	29500	29550	29500	6
450	20230619	115100	832206900	29450	29500	29550	29450	5
451	20230619	115000	832059450	29450	29450	29450	29450	15
452	20230619	114900	831617700	29450	29450	29450	29450	18
453	20230619	114800	831087600	29450	29500	29500	29450	22
454	20230619	114700	830438800	29500	29500	29500	29500	0
455	20230619	114600	830438800	29500	29500	29500	29500	78
456	20230619	114500	828137800	29450	29450	29450	29450	6
457	20230619	114400	827961100	29450	29500	29500	29450	4
458	20230619	114300	827843200	29450	29450	29450	29450	26
459	20230619	114200	827077500	29500	29550	29550	29500	44
460	20230619	114100	825779400	29500	29500	29500	29500	3
461	20230619	114000	825690900	29500	29500	29500	29500	38
462	20230619	113900	824569900	29500	29450	29500	29450	33
463	20230619	113800	823596550	29450	29450	29450	29450	39
464	20230619	113700	822448000	29400	29400	29400	29400	28
465	20230619	113600	821624800	29400	29400	29400	29400	4
466	20230619	113500	821507200	29450	29400	29450	29400	92
467	20230619	113400	818800800	29400	29450	29450	29400	54
468	20230619	113300	817212650	29450	29400	29450	29400	19
469	20230619	113200	816653350	29450	29450	29450	29450	0
470	20230619	113100	816653350	29450	29450	29450	29450	563
471	20230619	113000	800073000	29450	29450	29450	29450	3
472	20230619	112900	799984650	29450	29450	29450	29450	0
473	20230619	112800	799984650	29450	29450	29450	29450	33
474	20230619	112700	799012800	29450	29450	29450	29450	3
475	20230619	112600	798924450	29450	29450	29450	29450	3
476	20230619	112500	798836100	29450	29450	29450	29450	28
477	20230619	112400	798011500	29450	29500	29500	29450	39
478	20230619	112300	796861350	29450	29450	29450	29450	2
479	20230619	112200	796802450	29450	29450	29450	29450	37
480	20230619	112100	795712800	29450	29500	29500	29450	7
481	20230619	112000	795506450	29550	29500	29550	29500	7
482	20230619	111900	795299900	29500	29550	29550	29450	50
483	20230619	111800	793824350	29550	29450	29550	29450	90
484	20230619	111700	791166800	29450	29450	29450	29450	0
485	20230619	111600	791166800	29450	29450	29450	29450	31
486	20230619	111500	790253850	29450	29450	29450	29450	5
487	20230619	111400	790106600	29450	29450	29450	29450	2
488	20230619	111300	790047700	29450	29450	29450	29450	31
489	20230619	111200	789134750	29400	29450	29450	29400	136
490	20230619	111100	785129750	29450	29400	29450	29400	17
491	20230619	111000	784629400	29450	29400	29500	29400	74
492	20230619	110900	782449950	29450	29450	29450	29450	28
493	20230619	110800	781625350	29400	29450	29450	29400	5
494	20230619	110700	781478250	29400	29400	29400	29400	31
495	20230619	110600	780566850	29400	29400	29400	29400	85
496	20230619	110500	778067850	29400	29400	29400	29400	0
497	20230619	110400	778067850	29400	29400	29400	29400	17
498	20230619	110300	777568050	29500	29450	29500	29400	9
499	20230619	110200	777303100	29450	29450	29450	29450	2
500	20230619	110100	777244200	29450	29400	29450	29400	40
501	20230619	110000	776067000	29400	29450	29450	29400	14
502	20230619	105900	775654750	29400	29400	29400	29400	5
503	20230619	105800	775507750	29400	29400	29450	29400	34
504	20230619	105700	774507950	29400	29500	29500	29400	39
505	20230619	105600	773357750	29450	29450	29450	29400	222
506	20230619	105500	766820000	29400	29400	29400	29400	425
507	20230619	105400	754325000	29400	29400	29450	29400	314
508	20230619	105300	745093200	29400	29400	29400	29400	3
509	20230619	105200	745005000	29400	29400	29400	29400	84
510	20230619	105100	742535400	29400	29400	29400	29400	10
511	20230619	105000	742241400	29400	29400	29400	29400	10
512	20230619	104900	741947400	29450	29400	29450	29400	37
513	20230619	104800	740859350	29400	29400	29450	29400	357
514	20230619	104700	730363050	29400	29400	29400	29400	52
515	20230619	104600	728834250	29400	29400	29400	29400	26
516	20230619	104500	728069850	29400	29450	29450	29400	26
517	20230619	104400	727304900	29400	29400	29450	29400	5
518	20230619	104300	727157850	29400	29400	29400	29400	37
519	20230619	104200	726070050	29400	29450	29450	29400	4
520	20230619	104100	725952400	29400	29400	29450	29400	6
521	20230619	104000	725775950	29400	29400	29400	29400	36
522	20230619	103900	724717550	29400	29450	29450	29400	37
523	20230619	103800	723628100	29450	29400	29450	29400	6
524	20230619	103700	723451550	29400	29400	29400	29400	34
525	20230619	103600	722451950	29400	29400	29450	29400	8
526	20230619	103500	722216650	29450	29450	29450	29450	0
527	20230619	103400	722216650	29450	29500	29500	29450	352
528	20230619	103300	711848350	29550	29550	29600	29500	89
529	20230619	103200	709218450	29600	29550	29600	29550	49
530	20230619	103100	707770000	29500	29450	29500	29450	363
531	20230619	103000	697069350	29450	29500	29500	29450	9
532	20230619	102900	696804200	29400	29400	29400	29400	0
533	20230619	102800	696804200	29400	29400	29450	29400	338
534	20230619	102700	686852000	29450	29400	29450	29400	10
535	20230619	102600	686557800	29400	29400	29400	29400	6
536	20230619	102500	686381400	29350	29350	29350	29350	37
537	20230619	102400	685295450	29300	29400	29450	29300	280
538	20230619	102300	677062400	29400	29400	29400	29400	11
539	20230619	102200	676739000	29400	29350	29400	29350	316
540	20230619	102100	667452050	29350	29350	29400	29350	268
541	20230619	102000	659573900	29350	29400	29400	29350	961
542	20230619	101900	631320600	29400	29400	29400	29400	330
543	20230619	101800	621618600	29400	29450	29450	29400	24
544	20230619	101700	620912900	29450	29450	29450	29400	44
545	20230619	101600	619617250	29400	29400	29400	29400	17
546	20230619	101500	619117450	29400	29450	29450	29400	7
547	20230619	101400	618911500	29450	29400	29450	29400	12
548	20230619	101300	618558300	29450	29450	29450	29450	15
549	20230619	101200	618116550	29450	29450	29450	29450	15
550	20230619	101100	617674800	29450	29400	29450	29400	769
551	20230619	101000	595028350	29400	29350	29450	29350	250
552	20230619	100900	587678750	29400	29400	29400	29400	266
553	20230619	100800	579858350	29400	29400	29400	29400	296
554	20230619	100700	571155950	29400	29400	29450	29400	220
555	20230619	100600	564687900	29400	29400	29400	29350	303
556	20230619	100500	555779800	29450	29350	29450	29350	118
557	20230619	100400	552311250	29350	29300	29350	29300	43
558	20230619	100300	551049650	29350	29400	29400	29300	58
559	20230619	100200	549347550	29350	29300	29350	29300	26
560	20230619	100100	548585550	29350	29350	29350	29350	334
561	20230619	100000	538782650	29350	29350	29400	29350	299
562	20230619	095900	530006950	29350	29300	29350	29300	23
563	20230619	095800	529332050	29300	29300	29300	29300	77
564	20230619	095700	527075950	29350	29300	29350	29300	13
565	20230619	095600	526694500	29300	29300	29350	29300	4
566	20230619	095500	526577250	29300	29300	29300	29300	3
567	20230619	095400	526489350	29300	29300	29300	29300	3
568	20230619	095300	526401450	29300	29300	29300	29300	7
569	20230619	095200	526196350	29300	29300	29300	29300	1
570	20230619	095100	526167050	29350	29300	29350	29250	50
571	20230619	095000	524702050	29300	29300	29300	29300	2
572	20230619	094900	524643450	29300	29300	29300	29300	214
573	20230619	094800	518373250	29350	29350	29350	29350	2
574	20230619	094700	518314550	29350	29300	29350	29300	7
575	20230619	094600	518109250	29300	29300	29300	29300	3
576	20230619	094500	518021350	29400	29350	29400	29300	58
577	20230619	094400	516320700	29350	29400	29400	29350	107
578	20230619	094300	513178250	29400	29400	29450	29400	242
579	20230619	094200	506057600	29450	29350	29450	29350	54
580	20230619	094100	504470050	29350	29300	29400	29300	161
581	20230619	094000	499749700	29300	29250	29300	29250	8
582	20230619	093900	499515650	29300	29250	29300	29250	1511
583	20230619	093800	455318800	29200	29200	29200	29200	311
584	20230619	093700	446237600	29200	29200	29200	29200	105
585	20230619	093600	443171600	29200	29200	29200	29200	23
586	20230619	093500	442500000	29200	29200	29200	29200	34
587	20230619	093400	441507200	29200	29250	29250	29200	457
588	20230619	093300	428154750	29250	29250	29250	29250	3
589	20230619	093200	428067000	29250	29250	29250	29250	0
590	20230619	093100	428067000	29250	29350	29350	29250	31
591	20230619	093000	427158550	29350	29300	29350	29300	47
592	20230619	092900	425781250	29300	29350	29350	29300	15
593	20230619	092800	425341300	29350	29400	29400	29350	35
594	20230619	092700	424314000	29400	29350	29400	29350	108
595	20230619	092600	421138950	29400	29400	29400	29400	213
596	20230619	092500	414876750	29400	29250	29750	29250	1103
597	20230619	092400	382208900	29250	29300	29300	29250	7
598	20230619	092300	382003950	29250	29250	29250	29250	21
599	20230619	092200	381389700	29250	29250	29300	29250	308
600	20230619	092100	372365700	29300	29200	29300	29200	24
601	20230619	092000	371664300	29200	29150	29200	29100	125
602	20230619	091900	368021100	29100	29200	29200	29100	424
603	20230619	091800	355680450	29200	29100	29200	29100	70
604	20230619	091700	353643350	29100	29150	29150	29100	62
605	20230619	091600	351837500	29150	29150	29150	29150	7
606	20230619	091500	351633450	29150	29100	29150	29050	2434
607	20230619	091400	280832400	29100	29150	29150	29100	868
608	20230619	091300	255569500	29150	29100	29150	29100	95
609	20230619	091200	252801000	29100	29150	29150	29100	466
610	20230619	091100	239239050	29150	29200	29200	29150	1434
611	20230619	091000	197419300	29250	29300	29300	29200	630
612	20230619	090900	178998700	29300	29300	29350	29300	591
613	20230619	090800	161682100	29350	29250	29350	29250	235
614	20230619	090700	154787750	29250	29300	29300	29250	76
615	20230619	090600	152562800	29250	29400	29450	29200	558
616	20230619	090500	136247750	29350	29300	29350	29250	553
617	20230619	090400	120019750	29200	29250	29300	29200	421
618	20230619	090300	107704100	29250	29450	29450	29100	2613
619	20230619	090200	31339550	29500	29500	29500	29500	224
620	20230619	090100	24731550	29550	29800	29800	29550	299
621	20230619	090000	15894850	29800	29850	29850	29550	535