KissMeData/029780/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184600	2005185950	29850	29850	29850	29850	22779
3	20230616	184500	2005185950	29850	29850	29850	29850	0
4	20230616	184400	2005185950	29850	29850	29850	29850	0
5	20230616	184300	2005185950	29850	29850	29850	29850	0
6	20230616	184200	2005185950	29850	29850	29850	29850	0
7	20230616	184100	2005185950	29850	29850	29850	29850	0
8	20230616	184000	2005185950	29850	29850	29850	29850	0
9	20230616	183900	2005185950	29850	29850	29850	29850	0
10	20230616	183800	2005185950	29850	29850	29850	29850	0
11	20230616	183700	2005185950	29850	29850	29850	29850	0
12	20230616	183600	2005185950	29850	29850	29850	29850	0
13	20230616	183500	2005185950	29850	29850	29850	29850	0
14	20230616	183400	2005185950	29850	29850	29850	29850	0
15	20230616	183300	2005185950	29850	29850	29850	29850	0
16	20230616	183200	2005185950	29850	29850	29850	29850	0
17	20230616	183100	2005185950	29850	29850	29850	29850	0
18	20230616	183000	2005185950	29850	29850	29850	29850	0
19	20230616	182900	2005185950	29850	29850	29850	29850	0
20	20230616	182800	2005185950	29850	29850	29850	29850	0
21	20230616	182700	2005185950	29850	29850	29850	29850	0
22	20230616	182600	2005185950	29850	29850	29850	29850	0
23	20230616	182500	2005185950	29850	29850	29850	29850	0
24	20230616	182400	2005185950	29850	29850	29850	29850	0
25	20230616	182300	2005185950	29850	29850	29850	29850	0
26	20230616	182200	2005185950	29850	29850	29850	29850	0
27	20230616	182100	2005185950	29850	29850	29850	29850	0
28	20230616	182000	2005185950	29850	29850	29850	29850	0
29	20230616	181900	2005185950	29850	29850	29850	29850	0
30	20230616	181800	2005185950	29850	29850	29850	29850	0
31	20230616	181700	2005185950	29850	29850	29850	29850	0
32	20230616	181600	2005185950	29850	29850	29850	29850	22779
33	20230616	181500	2005185950	29850	29850	29850	29850	0
34	20230616	181400	2005185950	29850	29850	29850	29850	0
35	20230616	181300	2005185950	29850	29850	29850	29850	0
36	20230616	181200	2005185950	29850	29850	29850	29850	0
37	20230616	181100	2005185950	29850	29850	29850	29850	0
38	20230616	181000	2005185950	29850	29850	29850	29850	0
39	20230616	180900	2005185950	29850	29850	29850	29850	0
40	20230616	180800	2005185950	29850	29850	29850	29850	0
41	20230616	180700	2005185950	29850	29850	29850	29850	0
42	20230616	180600	2005185950	29850	29850	29850	29850	0
43	20230616	180500	2005185950	29850	29850	29850	29850	0
44	20230616	180400	2005185950	29850	29850	29850	29850	0
45	20230616	180300	2005185950	29850	29850	29850	29850	0
46	20230616	180200	2005185950	29850	29850	29850	29850	0
47	20230616	180100	2005185950	29850	29850	29850	29850	0
48	20230616	180000	2005185950	29850	29850	29850	29850	0
49	20230616	175900	2005185950	29850	29850	29850	29850	0
50	20230616	175800	2005185950	29850	29850	29850	29850	0
51	20230616	175700	2005185950	29850	29850	29850	29850	0
52	20230616	175600	2005185950	29850	29850	29850	29850	0
53	20230616	175500	2005185950	29850	29850	29850	29850	0
54	20230616	175400	2005185950	29850	29850	29850	29850	0
55	20230616	175300	2005185950	29850	29850	29850	29850	0
56	20230616	175200	2005185950	29850	29850	29850	29850	0
57	20230616	175100	2005185950	29850	29850	29850	29850	0
58	20230616	175000	2005185950	29850	29850	29850	29850	0
59	20230616	174900	2005185950	29850	29850	29850	29850	0
60	20230616	174800	2005185950	29850	29850	29850	29850	0
61	20230616	174700	2005185950	29850	29850	29850	29850	0
62	20230616	174600	2005185950	29850	29850	29850	29850	22779
63	20230616	174500	2005185950	29850	29850	29850	29850	0
64	20230616	174400	2005185950	29850	29850	29850	29850	0
65	20230616	174300	2005185950	29850	29850	29850	29850	0
66	20230616	174200	2005185950	29850	29850	29850	29850	0
67	20230616	174100	2005185950	29850	29850	29850	29850	0
68	20230616	174000	2005185950	29850	29850	29850	29850	0
69	20230616	173900	2005185950	29850	29850	29850	29850	0
70	20230616	173800	2005185950	29850	29850	29850	29850	0
71	20230616	173700	2005185950	29850	29850	29850	29850	0
72	20230616	173600	2005185950	29850	29850	29850	29850	0
73	20230616	173500	2005185950	29850	29850	29850	29850	0
74	20230616	173400	2005185950	29850	29850	29850	29850	0
75	20230616	173300	2005185950	29850	29850	29850	29850	0
76	20230616	173200	2005185950	29850	29850	29850	29850	0
77	20230616	173100	2005185950	29850	29850	29850	29850	0
78	20230616	173000	2005185950	29850	29850	29850	29850	0
79	20230616	172900	2005185950	29850	29850	29850	29850	0
80	20230616	172800	2005185950	29850	29850	29850	29850	0
81	20230616	172700	2005185950	29850	29850	29850	29850	0
82	20230616	172600	2005185950	29850	29850	29850	29850	0
83	20230616	172500	2005185950	29850	29850	29850	29850	0
84	20230616	172400	2005185950	29850	29850	29850	29850	0
85	20230616	172300	2005185950	29850	29850	29850	29850	0
86	20230616	172200	2005185950	29850	29850	29850	29850	0
87	20230616	172100	2005185950	29850	29850	29850	29850	0
88	20230616	172000	2005185950	29850	29850	29850	29850	0
89	20230616	171900	2005185950	29850	29850	29850	29850	0
90	20230616	171800	2005185950	29850	29850	29850	29850	0
91	20230616	171700	2005185950	29850	29850	29850	29850	0
92	20230616	171600	2005185950	29850	29850	29850	29850	22779
93	20230616	171500	2005185950	29850	29850	29850	29850	0
94	20230616	171400	2005185950	29850	29850	29850	29850	0
95	20230616	171300	2005185950	29850	29850	29850	29850	0
96	20230616	171200	2005185950	29850	29850	29850	29850	0
97	20230616	171100	2005185950	29850	29850	29850	29850	0
98	20230616	171000	2005185950	29850	29850	29850	29850	0
99	20230616	170900	2005185950	29850	29850	29850	29850	0
100	20230616	170800	2005185950	29850	29850	29850	29850	0
101	20230616	170700	2005185950	29850	29850	29850	29850	0
102	20230616	170600	2005185950	29850	29850	29850	29850	0
103	20230616	170500	2005185950	29850	29850	29850	29850	0
104	20230616	170400	2005185950	29850	29850	29850	29850	0
105	20230616	170300	2005185950	29850	29850	29850	29850	0
106	20230616	170200	2005185950	29850	29850	29850	29850	0
107	20230616	170100	2005185950	29850	29850	29850	29850	0
108	20230616	170000	2005185950	29850	29850	29850	29850	0
109	20230616	165900	2005185950	29850	29850	29850	29850	0
110	20230616	165800	2005185950	29850	29850	29850	29850	0
111	20230616	165700	2005185950	29850	29850	29850	29850	0
112	20230616	165600	2005185950	29850	29850	29850	29850	0
113	20230616	165500	2005185950	29850	29850	29850	29850	0
114	20230616	165400	2005185950	29850	29850	29850	29850	0
115	20230616	165300	2005185950	29850	29850	29850	29850	0
116	20230616	165200	2005185950	29850	29850	29850	29850	0
117	20230616	165100	2005185950	29850	29850	29850	29850	0
118	20230616	165000	2005185950	29850	29850	29850	29850	0
119	20230616	164900	2005185950	29850	29850	29850	29850	0
120	20230616	164800	2005185950	29850	29850	29850	29850	0
121	20230616	164700	2005185950	29850	29850	29850	29850	0
122	20230616	164600	2005185950	29850	29850	29850	29850	22779
123	20230616	164500	2005185950	29850	29850	29850	29850	0
124	20230616	164400	2005185950	29850	29850	29850	29850	0
125	20230616	164300	2005185950	29850	29850	29850	29850	0
126	20230616	164200	2005185950	29850	29850	29850	29850	0
127	20230616	164100	2005185950	29850	29850	29850	29850	0
128	20230616	164000	2005185950	29850	29850	29850	29850	0
129	20230616	163900	2005185950	29850	29850	29850	29850	0
130	20230616	163800	2005185950	29850	29850	29850	29850	0
131	20230616	163700	2005185950	29850	29850	29850	29850	0
132	20230616	163600	2005185950	29850	29850	29850	29850	0
133	20230616	163500	2005185950	29850	29850	29850	29850	0
134	20230616	163400	2005185950	29850	29850	29850	29850	0
135	20230616	163300	2005185950	29850	29850	29850	29850	0
136	20230616	163200	2005185950	29850	29850	29850	29850	0
137	20230616	163100	2005185950	29850	29850	29850	29850	0
138	20230616	163000	2005185950	29850	29850	29850	29850	0
139	20230616	162900	2005185950	29850	29850	29850	29850	0
140	20230616	162800	2005185950	29850	29850	29850	29850	0
141	20230616	162700	2005185950	29850	29850	29850	29850	0
142	20230616	162600	2005185950	29850	29850	29850	29850	0
143	20230616	162500	2005185950	29850	29850	29850	29850	0
144	20230616	162400	2005185950	29850	29850	29850	29850	0
145	20230616	162300	2005185950	29850	29850	29850	29850	0
146	20230616	162200	2005185950	29850	29850	29850	29850	0
147	20230616	162100	2005185950	29850	29850	29850	29850	0
148	20230616	162000	2005185950	29850	29850	29850	29850	0
149	20230616	161900	2005185950	29850	29850	29850	29850	0
150	20230616	161800	2005185950	29850	29850	29850	29850	0
151	20230616	161700	2005185950	29850	29850	29850	29850	0
152	20230616	161600	2005185950	29850	29850	29850	29850	22779
153	20230616	161500	2005185950	29850	29850	29850	29850	0
154	20230616	161400	2005185950	29850	29850	29850	29850	0
155	20230616	161300	2005185950	29850	29850	29850	29850	0
156	20230616	161200	2005185950	29850	29850	29850	29850	0
157	20230616	161100	2005185950	29850	29850	29850	29850	0
158	20230616	161000	2005185950	29850	29850	29850	29850	0
159	20230616	160900	2005185950	29850	29850	29850	29850	0
160	20230616	160800	2005185950	29850	29850	29850	29850	0
161	20230616	160700	2005185950	29850	29850	29850	29850	0
162	20230616	160600	2005185950	29850	29850	29850	29850	0
163	20230616	160500	2005185950	29850	29850	29850	29850	0
164	20230616	160400	2005185950	29850	29850	29850	29850	0
165	20230616	160300	2005185950	29850	29850	29850	29850	0
166	20230616	160200	2005185950	29850	29850	29850	29850	0
167	20230616	160100	2005185950	29850	29850	29850	29850	0
168	20230616	160000	2005185950	29850	29850	29850	29850	0
169	20230616	155900	2005185950	29850	29850	29850	29850	0
170	20230616	155800	2005185950	29850	29850	29850	29850	0
171	20230616	155700	2005185950	29850	29850	29850	29850	0
172	20230616	155600	2005185950	29850	29850	29850	29850	0
173	20230616	155500	2005185950	29850	29850	29850	29850	0
174	20230616	155400	2005185950	29850	29850	29850	29850	0
175	20230616	155300	2005185950	29850	29850	29850	29850	0
176	20230616	155200	2005185950	29850	29850	29850	29850	0
177	20230616	155100	2005185950	29850	29850	29850	29850	0
178	20230616	155000	2005185950	29850	29850	29850	29850	0
179	20230616	154900	2005185950	29850	29850	29850	29850	0
180	20230616	154800	2005185950	29850	29850	29850	29850	0
181	20230616	154700	2005185950	29850	29850	29850	29850	0
182	20230616	154600	2005185950	29850	29850	29850	29850	22779
183	20230616	154500	2005185950	29850	29850	29850	29850	0
184	20230616	154400	2005185950	29850	29850	29850	29850	0
185	20230616	154300	2005185950	29850	29850	29850	29850	0
186	20230616	154200	2005185950	29850	29850	29850	29850	0
187	20230616	154100	2005185950	29850	29850	29850	29850	0
188	20230616	154000	2005185950	29850	29850	29850	29850	0
189	20230616	153900	2005185950	29850	29850	29850	29850	0
190	20230616	153800	2005185950	29850	29850	29850	29850	0
191	20230616	153700	2005185950	29850	29850	29850	29850	0
192	20230616	153600	2005185950	29850	29850	29850	29850	0
193	20230616	153500	2005185950	29850	29850	29850	29850	0
194	20230616	153400	2005185950	29850	29850	29850	29850	0
195	20230616	153300	2005185950	29850	29850	29850	29850	0
196	20230616	153200	2005185950	29850	29850	29850	29850	0
197	20230616	153100	2005185950	29850	29850	29850	29850	0
198	20230616	153000	2005185950	29850	29850	29850	29850	22779
199	20230616	152900	1325232800	29900	29900	29900	29900	0
200	20230616	152800	1325232800	29900	29900	29900	29900	0
201	20230616	152700	1325232800	29900	29900	29900	29900	0
202	20230616	152600	1325232800	29900	29900	29900	29900	0
203	20230616	152500	1325232800	29900	29900	29900	29900	0
204	20230616	152400	1325232800	29900	29900	29900	29900	0
205	20230616	152300	1325232800	29900	29900	29900	29900	0
206	20230616	152200	1325232800	29900	29900	29900	29900	0
207	20230616	152100	1325232800	29900	29900	29900	29900	0
208	20230616	152000	1325232800	29900	29900	29900	29900	0
209	20230616	151900	1325232800	29900	29900	29900	29850	338
210	20230616	151800	1315130600	29850	29850	29900	29850	290
211	20230616	151700	1306463950	29900	29850	29900	29850	822
212	20230616	151600	1281920600	29900	29900	29900	29850	316
213	20230616	151500	1272479650	29850	29900	29900	29850	640
214	20230616	151400	1253370550	29850	29850	29900	29850	77
215	20230616	151300	1251069650	29900	29900	29900	29850	616
216	20230616	151200	1232655150	29900	29950	29950	29900	1081
217	20230616	151100	1200328900	29950	29950	29950	29900	214
218	20230616	151000	1193927150	29900	29900	29950	29900	698
219	20230616	150900	1173054250	29950	29950	29950	29900	277
220	20230616	150800	1164766500	29900	29950	29950	29900	71
221	20230616	150700	1162642900	29900	29900	29950	29900	70
222	20230616	150600	1160549500	29950	29900	29950	29900	80
223	20230616	150500	1158155150	29950	29900	29950	29900	54
224	20230616	150400	1156540100	29950	29900	29950	29900	136
225	20230616	150300	1152473300	29950	29900	29950	29900	53
226	20230616	150200	1150888200	29950	29950	29950	29900	659
227	20230616	150100	1131180600	29900	29950	29950	29900	45
228	20230616	150000	1129834900	29900	29900	29950	29900	29
229	20230616	145900	1128967500	29950	29900	29950	29900	81
230	20230616	145800	1126545150	29900	29900	29950	29900	23
231	20230616	145700	1125857350	29900	29900	29950	29900	41
232	20230616	145600	1124631250	29950	29900	29950	29900	38
233	20230616	145500	1123494800	29900	29950	29950	29900	85
234	20230616	145400	1120950650	29900	29900	29950	29900	64
235	20230616	145300	1119036550	29950	29900	29950	29900	26
236	20230616	145200	1118258950	29950	29900	29950	29900	519
237	20230616	145100	1102738050	29950	29900	29950	29900	23
238	20230616	145000	1102050250	29950	29950	29950	29900	75
239	20230616	144900	1099807200	29950	29950	29950	29900	21
240	20230616	144800	1099179000	29900	29950	29950	29900	54
241	20230616	144700	1097564050	29900	29900	29950	29900	32
242	20230616	144600	1096607150	29950	29900	29950	29900	55
243	20230616	144500	1094962300	29900	29950	29950	29900	91
244	20230616	144400	1092240350	29900	29950	29950	29900	46
245	20230616	144300	1090864700	29900	29900	29950	29900	445
246	20230616	144200	1077554650	29950	29900	29950	29900	90
247	20230616	144100	1074863150	29950	29950	29950	29900	62
248	20230616	144000	1073008300	29900	29900	29950	29900	101
249	20230616	143900	1069987850	29900	29950	29950	29900	97
250	20230616	143800	1067085900	29900	29900	29950	29900	135
251	20230616	143700	1063048150	29900	29900	29950	29900	64
252	20230616	143600	1061134200	29900	29950	29950	29900	70
253	20230616	143500	1059039900	29900	29900	29950	29900	111
254	20230616	143400	1055719250	29950	29900	29950	29900	224
255	20230616	143300	1049019750	29900	29900	29950	29900	49
256	20230616	143200	1047554500	29950	29950	29950	29900	81
257	20230616	143100	1045131500	29900	29900	29950	29900	15
258	20230616	143000	1044682950	29950	29950	29950	29900	57
259	20230616	142900	1042976150	29950	29950	29950	29900	28
260	20230616	142800	1042138800	29900	29900	29950	29900	137
261	20230616	142700	1038040800	29900	29900	29950	29900	56
262	20230616	142600	1036366150	29900	29900	29950	29900	12
263	20230616	142500	1036007300	29950	29900	29950	29900	1018
264	20230616	142400	1005550250	29900	29950	29950	29900	69
265	20230616	142300	1003484100	29950	29950	29950	29900	577
266	20230616	142200	986204400	29950	29950	29950	29900	9
267	20230616	142100	985935200	29950	29950	29950	29900	1242
268	20230616	142000	948742700	29950	29950	29950	29900	399
269	20230616	141900	936793050	29900	29900	29950	29900	125
270	20230616	141800	933051900	29900	29950	29950	29900	15
271	20230616	141700	932603300	29900	29950	29950	29900	95
272	20230616	141600	929758650	29900	29900	29950	29900	29
273	20230616	141500	928891300	29900	29900	29950	29900	63
274	20230616	141400	927007450	29950	29900	29950	29900	334
275	20230616	141300	917013450	29900	29900	29950	29900	14
276	20230616	141200	916594800	29950	29900	29950	29900	218
277	20230616	141100	910067000	29900	29900	29950	29900	9
278	20230616	141000	909797850	29950	29950	29950	29900	539
279	20230616	140900	893657350	29900	29950	29950	29900	117
280	20230616	140800	890154750	29900	29900	29950	29900	65
281	20230616	140700	888210800	29900	29900	29950	29900	13
282	20230616	140600	887822050	29950	29950	29950	29900	56
283	20230616	140500	886147250	29950	29900	29950	29900	141
284	20230616	140400	881925400	29950	29900	29950	29900	18
285	20230616	140300	881387100	29900	29950	29950	29900	10
286	20230616	140200	881088000	29900	29900	29950	29900	125
287	20230616	140100	877346450	29950	29950	29950	29900	19
288	20230616	140000	876778150	29950	29950	29950	29900	75
289	20230616	135900	874534350	29950	29950	29950	29900	89
290	20230616	135800	871869200	29950	29950	29950	29900	119
291	20230616	135700	868307000	29900	29950	29950	29900	539
292	20230616	135600	852168150	29900	29900	29950	29900	33
293	20230616	135500	851181200	29900	29900	29950	29900	17
294	20230616	135400	850672850	29950	29900	29950	29900	60
295	20230616	135300	848877450	29900	29900	29950	29900	31
296	20230616	135200	847949550	29950	29950	29950	29900	20
297	20230616	135100	847351150	29900	29900	29950	29900	15
298	20230616	135000	846902600	29950	29900	29950	29900	81
299	20230616	134900	844480300	29900	29900	29950	29900	30
300	20230616	134800	843583150	29900	29900	29950	29900	18
301	20230616	134700	843044850	29950	29950	29950	29900	26
302	20230616	134600	842266800	29900	29900	29950	29900	19
303	20230616	134500	841698650	29950	29900	29950	29900	35
304	20230616	134400	840651900	29900	29950	29950	29900	35
305	20230616	134300	839605200	29950	29900	29950	29900	9
306	20230616	134200	839336050	29900	29900	29950	29900	9
307	20230616	134100	839066900	29950	29950	29950	29900	31
308	20230616	134000	838139800	29950	29950	29950	29900	597
309	20230616	133900	820286400	29900	29950	29950	29900	86
310	20230616	133800	817711100	29950	29900	29950	29900	37
311	20230616	133700	816604600	29950	29950	29950	29900	33
312	20230616	133600	815617700	29900	29900	29900	29900	7
313	20230616	133500	815408400	29900	29900	29950	29900	447
314	20230616	133400	802039850	29900	29900	29950	29900	9
315	20230616	133300	801770700	29950	29900	29950	29900	30
316	20230616	133200	800873550	29950	29900	29950	29900	56
317	20230616	133100	799198900	29950	29950	29950	29900	10
318	20230616	133000	798899800	29950	29950	29950	29900	32
319	20230616	132900	797941800	29900	29950	29950	29900	35
320	20230616	132800	796895100	29900	29950	29950	29900	9
321	20230616	132700	796625900	29900	29950	29950	29900	11
322	20230616	132600	796296850	29950	29950	29950	29900	56
323	20230616	132500	794621050	29950	29950	29950	29900	187
324	20230616	132400	789025950	29950	29900	29950	29900	165
325	20230616	132300	784084600	29900	29900	29950	29900	25
326	20230616	132200	783336400	29950	29900	29950	29900	34
327	20230616	132100	782319600	29900	29950	29950	29900	80
328	20230616	132000	779925300	29900	29900	29950	29900	100
329	20230616	131900	776930650	29900	29950	29950	29900	66
330	20230616	131800	774954350	29950	29950	29950	29900	69
331	20230616	131700	772888950	29950	29950	29950	29950	0
332	20230616	131600	772888950	29950	29900	29950	29900	10
333	20230616	131500	772589650	29950	29950	29950	29950	95
334	20230616	131400	769744400	29950	29950	29950	29900	25
335	20230616	131300	768996750	29900	29900	29950	29900	43
336	20230616	131200	767710900	29950	29950	29950	29950	38
337	20230616	131100	766572800	29950	29950	29950	29950	111
338	20230616	131000	763248350	29950	29950	29950	29950	3
339	20230616	130900	763158500	29950	29950	29950	29950	0
340	20230616	130800	763158500	29950	29950	29950	29900	72
341	20230616	130700	761004600	29950	29950	29950	29900	83
342	20230616	130600	758522350	29900	29900	29900	29900	25
343	20230616	130500	757774850	29950	29950	29950	29900	40
344	20230616	130400	756578600	29950	29950	29950	29950	0
345	20230616	130300	756578600	29950	29950	29950	29950	22
346	20230616	130200	755919700	29950	29950	29950	29950	215
347	20230616	130100	749480450	29950	29950	29950	29900	67
348	20230616	130000	747474750	29900	29950	29950	29900	84
349	20230616	125900	744959650	29950	29950	29950	29900	107
350	20230616	125800	741756200	29950	29950	29950	29950	0
351	20230616	125700	741756200	29950	29950	29950	29950	64
352	20230616	125600	739839400	29950	29950	29950	29950	214
353	20230616	125500	733430100	29950	29950	29950	29900	48
354	20230616	125400	731993350	29950	29950	29950	29950	157
355	20230616	125300	727291200	29950	29950	29950	29900	63
356	20230616	125200	725404700	29950	29950	29950	29950	207
357	20230616	125100	719205050	29950	29900	29950	29900	60
358	20230616	125000	717409250	29950	29950	29950	29950	17
359	20230616	124900	716900100	29950	29950	29950	29950	65
360	20230616	124800	714953350	29950	29950	29950	29950	0
361	20230616	124700	714953350	29950	29950	29950	29950	98
362	20230616	124600	712018250	29950	29900	29950	29900	26
363	20230616	124500	711240650	29950	29950	29950	29900	133
364	20230616	124400	707257550	29950	29950	29950	29950	64
365	20230616	124300	705340750	29950	29950	29950	29900	15
366	20230616	124200	704891600	29950	29950	29950	29900	109
367	20230616	124100	701628600	29950	29950	29950	29950	20
368	20230616	124000	701029600	29950	29950	29950	29900	114
369	20230616	123900	697615350	29950	29950	29950	29950	78
370	20230616	123800	695279250	29950	29950	29950	29900	28
371	20230616	123700	694441850	29950	29900	29950	29900	84
372	20230616	123600	691926650	29950	29950	29950	29950	10
373	20230616	123500	691627150	29950	29950	29950	29950	132
374	20230616	123400	687673750	29950	29950	29950	29900	87
375	20230616	123300	685069100	29950	29950	29950	29950	0
376	20230616	123200	685069100	29950	29950	29950	29950	6
377	20230616	123100	684889400	29950	29950	29950	29950	20
378	20230616	123000	684290400	29950	29950	29950	29900	185
379	20230616	122900	678750650	29950	29950	29950	29950	115
380	20230616	122800	675306400	29950	29900	29950	29900	196
381	20230616	122700	669437100	29950	29950	29950	29900	97
382	20230616	122600	666532150	29950	29900	29950	29900	60
383	20230616	122500	664737500	29950	29950	29950	29950	0
384	20230616	122400	664737500	29950	29950	29950	29950	3
385	20230616	122300	664647650	29900	29950	29950	29900	33
386	20230616	122200	663660800	29950	29950	29950	29950	124
387	20230616	122100	659947000	29950	29900	29950	29900	33
388	20230616	122000	658960150	29950	29950	29950	29900	80
389	20230616	121900	656564700	29950	29950	29950	29900	85
390	20230616	121800	654020100	29950	29950	29950	29950	7
391	20230616	121700	653810450	29950	29950	29950	29950	83
392	20230616	121600	651324600	29950	29950	29950	29950	2
393	20230616	121500	651264700	29950	29950	29950	29900	398
394	20230616	121400	639345450	29950	29950	29950	29950	74
395	20230616	121300	637129150	29950	29900	29950	29900	2
396	20230616	121200	637069300	29950	29950	29950	29950	106
397	20230616	121100	633894600	29950	29950	29950	29900	107
398	20230616	121000	630690950	29950	29950	29950	29950	105
399	20230616	120900	627546200	29950	29950	29950	29950	60
400	20230616	120800	625749200	29950	29950	29950	29950	3
401	20230616	120700	625659350	29950	29900	29950	29900	22
402	20230616	120600	625001400	29950	29950	29950	29950	1
403	20230616	120500	624971450	29950	29950	29950	29950	41
404	20230616	120400	623743500	29950	29950	29950	29950	306
405	20230616	120300	614578800	29950	29950	29950	29950	6
406	20230616	120200	614399100	29900	29950	29950	29900	163
407	20230616	120100	609518650	29950	29950	29950	29950	227
408	20230616	120000	602720000	29950	29900	29950	29900	102
409	20230616	115900	599665750	29950	29900	29950	29900	67
410	20230616	115800	597659150	29950	29950	29950	29900	78
411	20230616	115700	595323950	29950	29950	29950	29900	3
412	20230616	115600	595234150	29950	29950	29950	29900	32
413	20230616	115500	594277000	29950	29900	29950	29900	222
414	20230616	115400	587636200	29850	29900	29900	29850	615
415	20230616	115300	569248300	29900	29900	29900	29850	54
416	20230616	115200	567633800	29900	29900	29900	29850	113
417	20230616	115100	564256850	29900	29850	29900	29850	9
418	20230616	115000	563987900	29900	29850	29900	29850	78
419	20230616	114900	561655750	29900	29850	29900	29850	74
420	20230616	114800	559443750	29900	29850	29900	29850	26
421	20230616	114700	558667400	29850	29900	29900	29850	58
422	20230616	114600	556933250	29850	29850	29900	29850	120
423	20230616	114500	553346750	29850	29900	29900	29850	27
424	20230616	114400	552539500	29850	29850	29900	29850	79
425	20230616	114300	550178450	29850	29900	29900	29850	12
426	20230616	114200	549819750	29900	29850	29900	29850	70
427	20230616	114100	547726850	29900	29850	29900	29850	20
428	20230616	114000	547129800	29900	29850	29900	29850	32
429	20230616	113900	546173050	29850	29900	29900	29850	77
430	20230616	113800	543871850	29850	29850	29850	29850	2
431	20230616	113700	543812150	29850	29900	29900	29850	76
432	20230616	113600	541539800	29850	29850	29850	29850	1
433	20230616	113500	541509950	29850	29900	29900	29850	58
434	20230616	113400	539776900	29850	29950	29950	29850	158
435	20230616	113300	535051300	29850	29850	29850	29850	3
436	20230616	113200	534961750	29900	29900	29900	29900	320
437	20230616	113100	525393750	29900	29900	29900	29900	48
438	20230616	113000	523958550	29900	29950	29950	29900	3
439	20230616	112900	523868800	29900	29900	29900	29900	9
440	20230616	112800	523599700	29900	29900	29900	29900	2
441	20230616	112700	523539900	29900	29900	29900	29900	19
442	20230616	112600	522971800	29900	29900	29900	29900	15
443	20230616	112500	522523300	29900	29900	29950	29900	26
444	20230616	112400	521745700	29900	29900	29950	29850	848
445	20230616	112300	496386700	29900	29850	29900	29850	43
446	20230616	112200	495101100	29900	29850	29900	29850	135
447	20230616	112100	491064650	29900	29850	29900	29850	68
448	20230616	112000	489033450	29850	29900	29900	29850	31
449	20230616	111900	488106650	29900	29900	29900	29900	58
450	20230616	111800	486372450	29850	29900	29900	29850	222
451	20230616	111700	479735250	29900	29900	29900	29900	55
452	20230616	111600	478090750	29850	29900	29900	29850	157
453	20230616	111500	473399100	29850	29900	29900	29850	84
454	20230616	111400	470890000	29850	29900	29900	29850	1967
455	20230616	111300	412081750	29900	29900	29900	29900	0
456	20230616	111200	412081750	29900	29900	29950	29900	85
457	20230616	111100	409537850	29950	29950	29950	29950	14
458	20230616	111000	409118550	29900	29950	29950	29900	69
459	20230616	110900	407052950	29950	29950	29950	29950	56
460	20230616	110800	405375750	29900	29900	29900	29900	38
461	20230616	110700	404239550	29950	29950	29950	29950	1
462	20230616	110600	404209600	29950	29950	29950	29950	12
463	20230616	110500	403850200	29900	29900	29950	29900	40
464	20230616	110400	402653800	29900	29950	29950	29900	61
465	20230616	110300	400829300	29950	29900	29950	29900	78
466	20230616	110200	398495900	29900	29900	29900	29900	11
467	20230616	110100	398167000	29900	29900	29900	29900	11
468	20230616	110000	397838100	29950	29900	29950	29900	20
469	20230616	105900	397239950	29900	29900	29900	29900	22
470	20230616	105800	396582150	29950	29900	29950	29900	444
471	20230616	105700	383304650	29950	29950	29950	29950	7
472	20230616	105600	383095000	29900	29900	29900	29900	79
473	20230616	105500	380732900	29900	29900	29900	29900	1081
474	20230616	105400	348411000	29950	29950	29950	29950	10
475	20230616	105300	348111500	29950	29950	29950	29950	0
476	20230616	105200	348111500	29950	29900	29950	29900	24
477	20230616	105100	347393850	29950	29950	29950	29950	20
478	20230616	105000	346794850	29950	29950	29950	29950	0
479	20230616	104900	346794850	29950	29950	29950	29950	0
480	20230616	104800	346794850	29950	29900	29950	29900	21
481	20230616	104700	346166900	29950	29950	29950	29950	2
482	20230616	104600	346107000	29950	29950	29950	29950	0
483	20230616	104500	346107000	29950	29950	29950	29950	7
484	20230616	104400	345897350	29900	29900	29900	29900	835
485	20230616	104300	320930850	29900	29950	29950	29900	25
486	20230616	104200	320183300	29950	29950	29950	29950	560
487	20230616	104100	303411300	29900	29900	29950	29900	29
488	20230616	104000	302544150	29900	29900	29900	29900	0
489	20230616	103900	302544150	29900	29900	29950	29900	86
490	20230616	103800	299971950	29900	29900	29900	29900	22
491	20230616	103700	299314150	29900	29900	29900	29900	1
492	20230616	103600	299284250	29900	29900	29900	29900	21
493	20230616	103500	298656350	29950	29950	29950	29950	43
494	20230616	103400	297368500	29900	29950	29950	29900	22
495	20230616	103300	296710200	29950	29950	29950	29950	55
496	20230616	103200	295062950	29950	29950	29950	29950	86
497	20230616	103100	292487250	29950	29900	29950	29900	60
498	20230616	103000	290692300	29900	29950	29950	29900	101
499	20230616	102900	287672350	29950	29950	29950	29900	45
500	20230616	102800	286325850	29950	29950	29950	29950	4
501	20230616	102700	286206050	29950	29950	29950	29950	23
502	20230616	102600	285517200	29950	29950	29950	29900	40
503	20230616	102500	284321000	29900	29900	29900	29900	5
504	20230616	102400	284171500	29950	29950	29950	29950	0
505	20230616	102300	284171500	29950	29900	29950	29900	23
506	20230616	102200	283483650	29950	29950	29950	29900	29
507	20230616	102100	282616000	29950	29950	29950	29950	20
508	20230616	102000	282017000	29900	29900	29900	29900	11
509	20230616	101900	281688100	29950	29950	29950	29950	222
510	20230616	101800	275039200	29900	29950	29950	29900	37
511	20230616	101700	273932800	29950	29950	29950	29950	0
512	20230616	101600	273932800	29950	29950	29950	29950	1
513	20230616	101500	273902850	29950	29900	29950	29900	27
514	20230616	101400	273095050	29950	29950	29950	29950	33
515	20230616	101300	272106700	29950	29950	29950	29950	21
516	20230616	101200	271477750	29950	29950	29950	29950	3
517	20230616	101100	271387900	29950	29950	29950	29950	22
518	20230616	101000	270729000	29950	29950	29950	29950	1
519	20230616	100900	270699050	29950	29950	29950	29950	0
520	20230616	100800	270699050	29950	29950	29950	29950	0
521	20230616	100700	270699050	29950	29950	29950	29950	10
522	20230616	100600	270399550	29950	29950	29950	29950	7
523	20230616	100500	270189900	29950	29900	29950	29900	26
524	20230616	100400	269412350	29900	29900	29900	29900	1
525	20230616	100300	269382450	29950	29900	29950	29900	15
526	20230616	100200	268933450	29900	29950	29950	29900	59
527	20230616	100100	267167000	29950	29900	29950	29900	19
528	20230616	100000	266598800	29900	29950	29950	29900	33
529	20230616	095900	265611950	29900	29900	29900	29900	3
530	20230616	095800	265522250	29900	29900	29900	29900	0
531	20230616	095700	265522250	29900	29950	29950	29900	46
532	20230616	095600	264146350	29950	29900	29950	29900	77
533	20230616	095500	261840850	29950	29950	29950	29950	1
534	20230616	095400	261810900	29900	29900	29900	29900	40
535	20230616	095300	260614900	29900	29900	29900	29900	1
536	20230616	095200	260585000	29950	29950	29950	29900	71
537	20230616	095100	258459750	29900	29950	29950	29900	4004
538	20230616	095000	138560450	30000	30000	30000	30000	0
539	20230616	094900	138560450	30000	30000	30000	30000	16
540	20230616	094800	138080450	30000	29950	30000	29950	123
541	20230616	094700	134396350	29950	29950	29950	29950	26
542	20230616	094600	133617650	30000	30000	30000	30000	20
543	20230616	094500	133017650	29950	29950	29950	29950	102
544	20230616	094400	129962750	29950	29950	29950	29950	23
545	20230616	094300	129273900	30000	30000	30000	30000	0
546	20230616	094200	129273900	30000	30000	30000	30000	0
547	20230616	094100	129273900	30000	29950	30000	29950	31
548	20230616	094000	128345400	29950	29950	29950	29950	40
549	20230616	093900	127147400	30000	30000	30000	30000	0
550	20230616	093800	127147400	30000	30000	30000	30000	1
551	20230616	093700	127117400	30000	30000	30000	30000	3
552	20230616	093600	127027400	30000	29950	30000	29950	131
553	20230616	093500	123098200	30000	30000	30000	30000	0
554	20230616	093400	123098200	30000	29950	30000	29950	604
555	20230616	093300	105001350	29950	29950	29950	29950	6
556	20230616	093200	104821650	29950	29950	29950	29950	3
557	20230616	093100	104731800	29900	29950	29950	29900	30
558	20230616	093000	103834500	29950	29950	29950	29950	4
559	20230616	092900	103714700	29950	29950	29950	29950	207
560	20230616	092800	97515050	29950	29950	29950	29950	1079
561	20230616	092700	65199000	29950	30000	30000	29950	21
562	20230616	092600	64569550	29950	30000	30000	29950	25
563	20230616	092500	63819650	30000	30000	30000	30000	26
564	20230616	092400	63039650	30000	30000	30000	30000	0
565	20230616	092300	63039650	30000	30000	30000	30000	0
566	20230616	092200	63039650	30000	30000	30000	30000	0
567	20230616	092100	63039650	30000	30000	30000	30000	20
568	20230616	092000	62439650	30000	30000	30000	30000	1
569	20230616	091900	62409650	30000	30000	30000	30000	0
570	20230616	091800	62409650	30000	30000	30000	30000	63
571	20230616	091700	60519650	29950	29950	29950	29950	10
572	20230616	091600	60220150	29950	29950	29950	29950	50
573	20230616	091500	58722650	29950	29950	29950	29950	57
574	20230616	091400	57015500	29950	29950	29950	29950	1
575	20230616	091300	56985550	29950	29950	29950	29950	1
576	20230616	091200	56955600	29900	29900	29900	29900	283
577	20230616	091100	48493900	29900	29850	29900	29850	211
578	20230616	091000	42186050	29900	29900	29900	29900	10
579	20230616	090900	41887050	29900	29900	29900	29900	574
580	20230616	090800	24724450	29900	29900	29900	29900	110
581	20230616	090700	21435450	29900	29900	29950	29900	107
582	20230616	090600	18235650	29950	29950	29950	29950	7
583	20230616	090500	18026000	29950	29950	29950	29950	2
584	20230616	090400	17966100	29950	29950	29950	29950	129
585	20230616	090300	14102550	29950	29950	29950	29950	7
586	20230616	090200	13892900	29900	29950	29950	29900	119
587	20230616	090100	10332800	29950	29950	29950	29950	21
588	20230616	090000	9703850	29950	29950	30000	29950	324