KissMeData/029780/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190400	1418689900	29450	29450	29450	29450	5095
3	20230628	190300	1418689900	29450	29450	29450	29450	0
4	20230628	190200	1418689900	29450	29450	29450	29450	0
5	20230628	190100	1418689900	29450	29450	29450	29450	0
6	20230628	190000	1418689900	29450	29450	29450	29450	0
7	20230628	185900	1418689900	29450	29450	29450	29450	0
8	20230628	185800	1418689900	29450	29450	29450	29450	0
9	20230628	185700	1418689900	29450	29450	29450	29450	0
10	20230628	185600	1418689900	29450	29450	29450	29450	0
11	20230628	185500	1418689900	29450	29450	29450	29450	0
12	20230628	185400	1418689900	29450	29450	29450	29450	0
13	20230628	185300	1418689900	29450	29450	29450	29450	0
14	20230628	185200	1418689900	29450	29450	29450	29450	0
15	20230628	185100	1418689900	29450	29450	29450	29450	0
16	20230628	185000	1418689900	29450	29450	29450	29450	0
17	20230628	184900	1418689900	29450	29450	29450	29450	0
18	20230628	184800	1418689900	29450	29450	29450	29450	0
19	20230628	184700	1418689900	29450	29450	29450	29450	0
20	20230628	184600	1418689900	29450	29450	29450	29450	0
21	20230628	184500	1418689900	29450	29450	29450	29450	0
22	20230628	184400	1418689900	29450	29450	29450	29450	0
23	20230628	184300	1418689900	29450	29450	29450	29450	0
24	20230628	184200	1418689900	29450	29450	29450	29450	0
25	20230628	184100	1418689900	29450	29450	29450	29450	0
26	20230628	184000	1418689900	29450	29450	29450	29450	0
27	20230628	183900	1418689900	29450	29450	29450	29450	0
28	20230628	183800	1418689900	29450	29450	29450	29450	0
29	20230628	183700	1418689900	29450	29450	29450	29450	0
30	20230628	183600	1418689900	29450	29450	29450	29450	0
31	20230628	183500	1418689900	29450	29450	29450	29450	0
32	20230628	183400	1418689900	29450	29450	29450	29450	5095
33	20230628	183300	1418689900	29450	29450	29450	29450	0
34	20230628	183200	1418689900	29450	29450	29450	29450	0
35	20230628	183100	1418689900	29450	29450	29450	29450	0
36	20230628	183000	1418689900	29450	29450	29450	29450	0
37	20230628	182900	1418689900	29450	29450	29450	29450	0
38	20230628	182800	1418689900	29450	29450	29450	29450	0
39	20230628	182700	1418689900	29450	29450	29450	29450	0
40	20230628	182600	1418689900	29450	29450	29450	29450	0
41	20230628	182500	1418689900	29450	29450	29450	29450	0
42	20230628	182400	1418689900	29450	29450	29450	29450	0
43	20230628	182300	1418689900	29450	29450	29450	29450	0
44	20230628	182200	1418689900	29450	29450	29450	29450	0
45	20230628	182100	1418689900	29450	29450	29450	29450	0
46	20230628	182000	1418689900	29450	29450	29450	29450	0
47	20230628	181900	1418689900	29450	29450	29450	29450	0
48	20230628	181800	1418689900	29450	29450	29450	29450	0
49	20230628	181700	1418689900	29450	29450	29450	29450	0
50	20230628	181600	1418689900	29450	29450	29450	29450	0
51	20230628	181500	1418689900	29450	29450	29450	29450	0
52	20230628	181400	1418689900	29450	29450	29450	29450	0
53	20230628	181300	1418689900	29450	29450	29450	29450	0
54	20230628	181200	1418689900	29450	29450	29450	29450	0
55	20230628	181100	1418689900	29450	29450	29450	29450	0
56	20230628	181000	1418689900	29450	29450	29450	29450	0
57	20230628	180900	1418689900	29450	29450	29450	29450	0
58	20230628	180800	1418689900	29450	29450	29450	29450	0
59	20230628	180700	1418689900	29450	29450	29450	29450	0
60	20230628	180600	1418689900	29450	29450	29450	29450	0
61	20230628	180500	1418689900	29450	29450	29450	29450	0
62	20230628	180400	1418689900	29450	29450	29450	29450	5095
63	20230628	180300	1418689900	29450	29450	29450	29450	0
64	20230628	180200	1418689900	29450	29450	29450	29450	0
65	20230628	180100	1418689900	29450	29450	29450	29450	0
66	20230628	180000	1418689900	29450	29450	29450	29450	0
67	20230628	175900	1418689900	29450	29450	29450	29450	0
68	20230628	175800	1418689900	29450	29450	29450	29450	0
69	20230628	175700	1418689900	29450	29450	29450	29450	0
70	20230628	175600	1418689900	29450	29450	29450	29450	0
71	20230628	175500	1418689900	29450	29450	29450	29450	0
72	20230628	175400	1418689900	29450	29450	29450	29450	0
73	20230628	175300	1418689900	29450	29450	29450	29450	0
74	20230628	175200	1418689900	29450	29450	29450	29450	0
75	20230628	175100	1418689900	29450	29450	29450	29450	0
76	20230628	175000	1418689900	29450	29450	29450	29450	0
77	20230628	174900	1418689900	29450	29450	29450	29450	0
78	20230628	174800	1418689900	29450	29450	29450	29450	0
79	20230628	174700	1418689900	29450	29450	29450	29450	0
80	20230628	174600	1418689900	29450	29450	29450	29450	0
81	20230628	174500	1418689900	29450	29450	29450	29450	0
82	20230628	174400	1418689900	29450	29450	29450	29450	0
83	20230628	174300	1418689900	29450	29450	29450	29450	0
84	20230628	174200	1418689900	29450	29450	29450	29450	0
85	20230628	174100	1418689900	29450	29450	29450	29450	0
86	20230628	174000	1418689900	29450	29450	29450	29450	0
87	20230628	173900	1418689900	29450	29450	29450	29450	0
88	20230628	173800	1418689900	29450	29450	29450	29450	0
89	20230628	173700	1418689900	29450	29450	29450	29450	0
90	20230628	173600	1418689900	29450	29450	29450	29450	0
91	20230628	173500	1418689900	29450	29450	29450	29450	0
92	20230628	173400	1418689900	29450	29450	29450	29450	5095
93	20230628	173300	1418689900	29450	29450	29450	29450	0
94	20230628	173200	1418689900	29450	29450	29450	29450	0
95	20230628	173100	1418689900	29450	29450	29450	29450	0
96	20230628	173000	1418689900	29450	29450	29450	29450	0
97	20230628	172900	1418689900	29450	29450	29450	29450	0
98	20230628	172800	1418689900	29450	29450	29450	29450	0
99	20230628	172700	1418689900	29450	29450	29450	29450	0
100	20230628	172600	1418689900	29450	29450	29450	29450	0
101	20230628	172500	1418689900	29450	29450	29450	29450	0
102	20230628	172400	1418689900	29450	29450	29450	29450	0
103	20230628	172300	1418689900	29450	29450	29450	29450	0
104	20230628	172200	1418689900	29450	29450	29450	29450	0
105	20230628	172100	1418689900	29450	29450	29450	29450	0
106	20230628	172000	1418689900	29450	29450	29450	29450	0
107	20230628	171900	1418689900	29450	29450	29450	29450	0
108	20230628	171800	1418689900	29450	29450	29450	29450	0
109	20230628	171700	1418689900	29450	29450	29450	29450	0
110	20230628	171600	1418689900	29450	29450	29450	29450	0
111	20230628	171500	1418689900	29450	29450	29450	29450	0
112	20230628	171400	1418689900	29450	29450	29450	29450	0
113	20230628	171300	1418689900	29450	29450	29450	29450	0
114	20230628	171200	1418689900	29450	29450	29450	29450	0
115	20230628	171100	1418689900	29450	29450	29450	29450	0
116	20230628	171000	1418689900	29450	29450	29450	29450	0
117	20230628	170900	1418689900	29450	29450	29450	29450	0
118	20230628	170800	1418689900	29450	29450	29450	29450	0
119	20230628	170700	1418689900	29450	29450	29450	29450	0
120	20230628	170600	1418689900	29450	29450	29450	29450	0
121	20230628	170500	1418689900	29450	29450	29450	29450	0
122	20230628	170400	1418689900	29450	29450	29450	29450	5095
123	20230628	170300	1418689900	29450	29450	29450	29450	0
124	20230628	170200	1418689900	29450	29450	29450	29450	0
125	20230628	170100	1418689900	29450	29450	29450	29450	0
126	20230628	170000	1418689900	29450	29450	29450	29450	0
127	20230628	165900	1418689900	29450	29450	29450	29450	0
128	20230628	165800	1418689900	29450	29450	29450	29450	0
129	20230628	165700	1418689900	29450	29450	29450	29450	0
130	20230628	165600	1418689900	29450	29450	29450	29450	0
131	20230628	165500	1418689900	29450	29450	29450	29450	0
132	20230628	165400	1418689900	29450	29450	29450	29450	0
133	20230628	165300	1418689900	29450	29450	29450	29450	0
134	20230628	165200	1418689900	29450	29450	29450	29450	0
135	20230628	165100	1418689900	29450	29450	29450	29450	0
136	20230628	165000	1418689900	29450	29450	29450	29450	0
137	20230628	164900	1418689900	29450	29450	29450	29450	0
138	20230628	164800	1418689900	29450	29450	29450	29450	0
139	20230628	164700	1418689900	29450	29450	29450	29450	0
140	20230628	164600	1418689900	29450	29450	29450	29450	0
141	20230628	164500	1418689900	29450	29450	29450	29450	0
142	20230628	164400	1418689900	29450	29450	29450	29450	0
143	20230628	164300	1418689900	29450	29450	29450	29450	0
144	20230628	164200	1418689900	29450	29450	29450	29450	0
145	20230628	164100	1418689900	29450	29450	29450	29450	0
146	20230628	164000	1418689900	29450	29450	29450	29450	0
147	20230628	163900	1418689900	29450	29450	29450	29450	0
148	20230628	163800	1418689900	29450	29450	29450	29450	0
149	20230628	163700	1418689900	29450	29450	29450	29450	0
150	20230628	163600	1418689900	29450	29450	29450	29450	0
151	20230628	163500	1418689900	29450	29450	29450	29450	0
152	20230628	163400	1418689900	29450	29450	29450	29450	5095
153	20230628	163300	1418689900	29450	29450	29450	29450	0
154	20230628	163200	1418689900	29450	29450	29450	29450	0
155	20230628	163100	1418689900	29450	29450	29450	29450	0
156	20230628	163000	1418689900	29450	29450	29450	29450	0
157	20230628	162900	1418689900	29450	29450	29450	29450	0
158	20230628	162800	1418689900	29450	29450	29450	29450	0
159	20230628	162700	1418689900	29450	29450	29450	29450	0
160	20230628	162600	1418689900	29450	29450	29450	29450	0
161	20230628	162500	1418689900	29450	29450	29450	29450	0
162	20230628	162400	1418689900	29450	29450	29450	29450	0
163	20230628	162300	1418689900	29450	29450	29450	29450	0
164	20230628	162200	1418689900	29450	29450	29450	29450	0
165	20230628	162100	1418689900	29450	29450	29450	29450	0
166	20230628	162000	1418689900	29450	29450	29450	29450	0
167	20230628	161900	1418689900	29450	29450	29450	29450	0
168	20230628	161800	1418689900	29450	29450	29450	29450	0
169	20230628	161700	1418689900	29450	29450	29450	29450	0
170	20230628	161600	1418689900	29450	29450	29450	29450	0
171	20230628	161500	1418689900	29450	29450	29450	29450	0
172	20230628	161400	1418689900	29450	29450	29450	29450	0
173	20230628	161300	1418689900	29450	29450	29450	29450	0
174	20230628	161200	1418689900	29450	29450	29450	29450	0
175	20230628	161100	1418689900	29450	29450	29450	29450	0
176	20230628	161000	1418689900	29450	29450	29450	29450	0
177	20230628	160900	1418689900	29450	29450	29450	29450	0
178	20230628	160800	1418689900	29450	29450	29450	29450	0
179	20230628	160700	1418689900	29450	29450	29450	29450	0
180	20230628	160600	1418689900	29450	29450	29450	29450	0
181	20230628	160500	1418689900	29450	29450	29450	29450	0
182	20230628	160400	1418689900	29450	29450	29450	29450	5095
183	20230628	160300	1418689900	29450	29450	29450	29450	0
184	20230628	160200	1418689900	29450	29450	29450	29450	0
185	20230628	160100	1418689900	29450	29450	29450	29450	0
186	20230628	160000	1418689900	29450	29450	29450	29450	0
187	20230628	155900	1418689900	29450	29450	29450	29450	0
188	20230628	155800	1418689900	29450	29450	29450	29450	0
189	20230628	155700	1418689900	29450	29450	29450	29450	0
190	20230628	155600	1418689900	29450	29450	29450	29450	0
191	20230628	155500	1418689900	29450	29450	29450	29450	0
192	20230628	155400	1418689900	29450	29450	29450	29450	0
193	20230628	155300	1418689900	29450	29450	29450	29450	0
194	20230628	155200	1418689900	29450	29450	29450	29450	0
195	20230628	155100	1418689900	29450	29450	29450	29450	0
196	20230628	155000	1418689900	29450	29450	29450	29450	0
197	20230628	154900	1418689900	29450	29450	29450	29450	0
198	20230628	154800	1418689900	29450	29450	29450	29450	0
199	20230628	154700	1418689900	29450	29450	29450	29450	0
200	20230628	154600	1418689900	29450	29450	29450	29450	0
201	20230628	154500	1418689900	29450	29450	29450	29450	0
202	20230628	154400	1418689900	29450	29450	29450	29450	0
203	20230628	154300	1418689900	29450	29450	29450	29450	0
204	20230628	154200	1418689900	29450	29450	29450	29450	0
205	20230628	154100	1418689900	29450	29450	29450	29450	0
206	20230628	154000	1418689900	29450	29450	29450	29450	0
207	20230628	153900	1418689900	29450	29450	29450	29450	0
208	20230628	153800	1418689900	29450	29450	29450	29450	0
209	20230628	153700	1418689900	29450	29450	29450	29450	0
210	20230628	153600	1418689900	29450	29450	29450	29450	0
211	20230628	153500	1418689900	29450	29450	29450	29450	0
212	20230628	153400	1418689900	29450	29450	29450	29450	5095
213	20230628	153300	1418689900	29450	29450	29450	29450	0
214	20230628	153200	1418689900	29450	29450	29450	29450	0
215	20230628	153100	1418689900	29450	29450	29450	29450	0
216	20230628	153000	1418689900	29450	29450	29450	29450	5095
217	20230628	152900	1268642150	29450	29450	29450	29450	0
218	20230628	152800	1268642150	29450	29450	29450	29450	0
219	20230628	152700	1268642150	29450	29450	29450	29450	0
220	20230628	152600	1268642150	29450	29450	29450	29450	0
221	20230628	152500	1268642150	29450	29450	29450	29450	0
222	20230628	152400	1268642150	29450	29450	29450	29450	0
223	20230628	152300	1268642150	29450	29450	29450	29450	0
224	20230628	152200	1268642150	29450	29450	29450	29450	0
225	20230628	152100	1268642150	29450	29450	29450	29450	0
226	20230628	152000	1268642150	29450	29450	29450	29450	0
227	20230628	151900	1268642150	29450	29500	29500	29450	368
228	20230628	151800	1257794950	29500	29450	29500	29450	146
229	20230628	151700	1253492400	29450	29500	29500	29450	317
230	20230628	151600	1244151450	29500	29500	29500	29450	246
231	20230628	151500	1236899850	29450	29500	29500	29450	265
232	20230628	151400	1229094150	29450	29450	29500	29450	167
233	20230628	151300	1224175200	29500	29450	29500	29450	446
234	20230628	151200	1211024550	29450	29450	29500	29450	273
235	20230628	151100	1202981750	29450	29500	29500	29450	154
236	20230628	151000	1198445550	29450	29450	29500	29450	406
237	20230628	150900	1186487300	29450	29450	29500	29450	147
238	20230628	150800	1182157500	29450	29450	29500	29450	143
239	20230628	150700	1177945650	29450	29450	29500	29450	206
240	20230628	150600	1171878500	29500	29450	29500	29450	164
241	20230628	150500	1167047200	29450	29450	29500	29450	321
242	20230628	150400	1157589200	29500	29450	29500	29450	210
243	20230628	150300	1151404150	29500	29450	29500	29450	101
244	20230628	150200	1148428250	29450	29450	29500	29450	129
245	20230628	150100	1144628700	29450	29450	29500	29450	210
246	20230628	150000	1138443700	29450	29450	29500	29450	292
247	20230628	145900	1129843100	29500	29450	29500	29450	198
248	20230628	145800	1124006000	29450	29450	29500	29450	160
249	20230628	145700	1119293450	29450	29450	29500	29450	209
250	20230628	145600	1113137700	29500	29450	29500	29450	95
251	20230628	145500	1110338700	29450	29450	29500	29450	124
252	20230628	145400	1106686400	29450	29450	29500	29450	209
253	20230628	145300	1100530850	29450	29450	29500	29450	229
254	20230628	145200	1093784300	29500	29450	29500	29450	175
255	20230628	145100	1088629550	29450	29450	29500	29450	136
256	20230628	145000	1084623850	29450	29500	29500	29450	289
257	20230628	144900	1076106850	29450	29500	29500	29450	211
258	20230628	144800	1069887400	29450	29450	29500	29450	227
259	20230628	144700	1063201700	29500	29450	29500	29450	122
260	20230628	144600	1059608200	29450	29500	29500	29450	386
261	20230628	144500	1048229550	29450	29500	29500	29450	108
262	20230628	144400	1045048450	29450	29450	29500	29450	138
263	20230628	144300	1040983900	29450	29450	29500	29450	128
264	20230628	144200	1037213800	29500	29450	29500	29450	261
265	20230628	144100	1029525000	29450	29450	29500	29450	124
266	20230628	144000	1025872700	29500	29500	29500	29450	158
267	20230628	143900	1021216200	29500	29450	29500	29450	85
268	20230628	143800	1018711950	29450	29450	29500	29450	199
269	20230628	143700	1012850900	29500	29500	29500	29450	101
270	20230628	143600	1009875750	29450	29450	29500	29450	167
271	20230628	143500	1004955800	29500	29500	29500	29450	64
272	20230628	143400	1003067850	29500	29500	29500	29500	81
273	20230628	143300	1000678350	29450	29500	29500	29450	20
274	20230628	143200	1000088400	29500	29450	29500	29450	49
275	20230628	143100	998643000	29450	29500	29500	29450	82
276	20230628	143000	996227600	29500	29500	29500	29450	85
277	20230628	142900	993720150	29500	29500	29500	29500	22
278	20230628	142800	993071150	29500	29500	29500	29450	28
279	20230628	142700	992245200	29500	29500	29500	29500	10
280	20230628	142600	991950200	29500	29500	29500	29450	84
281	20230628	142500	989475850	29500	29500	29500	29450	22
282	20230628	142400	988826900	29500	29500	29500	29500	12
283	20230628	142300	988472900	29500	29450	29500	29450	95
284	20230628	142200	985674600	29500	29500	29500	29450	20
285	20230628	142100	985084650	29450	29500	29500	29450	86
286	20230628	142000	982551250	29500	29500	29500	29450	26
287	20230628	141900	981785000	29500	29500	29500	29500	9
288	20230628	141800	981519500	29500	29500	29500	29500	30
289	20230628	141700	980634500	29500	29500	29500	29500	59
290	20230628	141600	978894000	29500	29500	29500	29500	16
291	20230628	141500	978422000	29500	29450	29500	29450	150
292	20230628	141400	974000600	29500	29500	29500	29500	10
293	20230628	141300	973705600	29500	29500	29500	29500	123
294	20230628	141200	970077100	29500	29500	29500	29450	23
295	20230628	141100	969398650	29500	29500	29500	29500	13
296	20230628	141000	969015150	29500	29500	29500	29500	317
297	20230628	140900	959663650	29500	29500	29500	29500	19
298	20230628	140800	959103150	29500	29500	29500	29450	94
299	20230628	140700	956331750	29500	29500	29500	29500	14
300	20230628	140600	955918750	29500	29500	29500	29500	10
301	20230628	140500	955623750	29450	29450	29500	29450	92
302	20230628	140400	952913400	29450	29500	29500	29450	11
303	20230628	140300	952588950	29500	29450	29500	29450	14
304	20230628	140200	952176200	29500	29500	29500	29500	174
305	20230628	140100	947043200	29500	29500	29500	29450	92
306	20230628	140000	944332800	29500	29500	29500	29500	13
307	20230628	135900	943949300	29500	29500	29500	29500	63
308	20230628	135800	942090800	29500	29500	29500	29500	120
309	20230628	135700	938550800	29500	29500	29500	29500	47
310	20230628	135600	937164300	29500	29500	29500	29500	10
311	20230628	135500	936869300	29500	29500	29500	29500	37
312	20230628	135400	935777800	29500	29500	29500	29500	20
313	20230628	135300	935187800	29500	29500	29500	29450	93
314	20230628	135200	932447900	29500	29500	29500	29500	298
315	20230628	135100	923656900	29500	29500	29500	29500	65
316	20230628	135000	921739400	29450	29500	29500	29450	29
317	20230628	134900	920883950	29500	29450	29500	29450	13
318	20230628	134800	920500650	29500	29500	29500	29500	20
319	20230628	134700	919910650	29450	29500	29500	29450	82
320	20230628	134600	917495250	29500	29500	29500	29500	11
321	20230628	134500	917170750	29500	29450	29500	29450	14
322	20230628	134400	916757800	29500	29500	29500	29500	25
323	20230628	134300	916020300	29450	29450	29450	29450	0
324	20230628	134200	916020300	29450	29500	29500	29450	7
325	20230628	134100	915813850	29500	29500	29500	29500	140
326	20230628	134000	911683850	29500	29500	29500	29500	0
327	20230628	133900	911683850	29500	29500	29500	29500	10
328	20230628	133800	911388850	29500	29500	29500	29500	5
329	20230628	133700	911241350	29500	29500	29500	29500	3
330	20230628	133600	911152850	29500	29500	29500	29500	1
331	20230628	133500	911123350	29500	29500	29500	29450	8
332	20230628	133400	910887400	29500	29500	29500	29500	87
333	20230628	133300	908320900	29500	29500	29500	29500	3
334	20230628	133200	908232400	29500	29500	29500	29500	32
335	20230628	133100	907288400	29500	29450	29500	29450	575
336	20230628	133000	890325950	29500	29500	29500	29500	23
337	20230628	132900	889647450	29500	29500	29500	29500	200
338	20230628	132800	883747450	29500	29500	29500	29500	0
339	20230628	132700	883747450	29500	29450	29500	29450	14
340	20230628	132600	883335100	29450	29450	29450	29450	72
341	20230628	132500	881214700	29450	29450	29450	29450	85
342	20230628	132400	878711450	29500	29450	29500	29450	51
343	20230628	132300	877209450	29450	29450	29500	29450	32
344	20230628	132200	876266850	29500	29500	29500	29500	1
345	20230628	132100	876237350	29450	29450	29450	29450	1
346	20230628	132000	876207900	29450	29450	29500	29450	27
347	20230628	131900	875412700	29450	29450	29450	29450	0
348	20230628	131800	875412700	29450	29450	29500	29450	147
349	20230628	131700	871083500	29450	29500	29500	29450	208
350	20230628	131600	864957500	29450	29450	29450	29450	2264
351	20230628	131500	798282700	29450	29450	29450	29450	2
352	20230628	131400	798223800	29500	29500	29500	29500	5
353	20230628	131300	798076300	29500	29500	29500	29450	122
354	20230628	131200	794480900	29450	29500	29500	29450	39
355	20230628	131100	793332300	29500	29500	29500	29500	45
356	20230628	131000	792004800	29500	29500	29500	29500	2
357	20230628	130900	791945800	29500	29450	29500	29450	12
358	20230628	130800	791591900	29450	29500	29500	29450	149
359	20230628	130700	787198850	29450	29450	29450	29450	0
360	20230628	130600	787198850	29450	29450	29450	29450	0
361	20230628	130500	787198850	29450	29450	29450	29450	1
362	20230628	130400	787169400	29450	29500	29500	29450	18
363	20230628	130300	786639100	29450	29450	29450	29450	52
364	20230628	130200	785107700	29450	29450	29450	29450	73
365	20230628	130100	782957850	29500	29450	29500	29450	2
366	20230628	130000	782898900	29500	29450	29500	29450	5006
367	20230628	125900	635471900	29500	29450	29500	29450	46
368	20230628	125800	634117150	29450	29450	29450	29450	3
369	20230628	125700	634028800	29450	29450	29450	29450	0
370	20230628	125600	634028800	29450	29450	29450	29450	93
371	20230628	125500	631289950	29450	29450	29450	29450	4
372	20230628	125400	631172150	29450	29500	29500	29450	9
373	20230628	125300	630906750	29450	29500	29500	29450	49
374	20230628	125200	629463500	29450	29450	29450	29450	2
375	20230628	125100	629404600	29500	29450	29500	29450	15
376	20230628	125000	628962200	29500	29450	29500	29450	47
377	20230628	124900	627578000	29450	29500	29500	29450	3
378	20230628	124800	627489600	29450	29450	29450	29450	32
379	20230628	124700	626547200	29450	29500	29500	29450	77
380	20230628	124600	624279450	29450	29450	29450	29450	34
381	20230628	124500	623278150	29450	29500	29500	29450	6
382	20230628	124400	623101300	29500	29450	29500	29450	13
383	20230628	124300	622717900	29450	29450	29450	29450	29
384	20230628	124200	621863850	29450	29500	29500	29450	7
385	20230628	124100	621657450	29450	29450	29450	29450	2
386	20230628	124000	621598550	29450	29450	29500	29450	221
387	20230628	123900	615081500	29450	29450	29450	29450	2
388	20230628	123800	615022600	29450	29500	29500	29450	23
389	20230628	123700	614344200	29500	29500	29500	29450	4
390	20230628	123600	614226300	29450	29450	29500	29450	411
391	20230628	123500	602107300	29450	29500	29500	29450	3
392	20230628	123400	602018900	29450	29450	29450	29450	12
393	20230628	123300	601665500	29450	29500	29500	29450	12
394	20230628	123200	601311600	29500	29500	29500	29450	25
395	20230628	123100	600574200	29450	29450	29450	29450	46
396	20230628	123000	599219500	29450	29500	29500	29450	3
397	20230628	122900	599131100	29450	29500	29500	29450	12
398	20230628	122800	598777200	29500	29500	29500	29450	119
399	20230628	122700	595272350	29500	29450	29500	29450	17
400	20230628	122600	594771650	29450	29450	29450	29450	3
401	20230628	122500	594683300	29450	29450	29450	29450	2
402	20230628	122400	594624400	29500	29450	29500	29450	49
403	20230628	122300	593181000	29450	29500	29500	29450	4
404	20230628	122200	593063100	29450	29450	29450	29450	2
405	20230628	122100	593004200	29450	29450	29450	29450	2
406	20230628	122000	592945300	29450	29450	29450	29450	36
407	20230628	121900	591885100	29450	29450	29450	29450	74
408	20230628	121800	589705800	29450	29500	29500	29450	18
409	20230628	121700	589175200	29450	29450	29450	29450	19
410	20230628	121600	588615650	29450	29500	29500	29450	72
411	20230628	121500	586493700	29450	29500	29500	29450	7
412	20230628	121400	586287350	29450	29500	29500	29450	4
413	20230628	121300	586169450	29450	29500	29500	29450	29
414	20230628	121200	585314800	29450	29500	29500	29450	114
415	20230628	121100	581957450	29450	29500	29500	29450	4
416	20230628	121000	581839550	29450	29450	29450	29450	31
417	20230628	120900	580926600	29450	29500	29500	29450	5
418	20230628	120800	580779200	29500	29500	29500	29450	9
419	20230628	120700	580514050	29450	29450	29450	29450	2
420	20230628	120600	580455150	29450	29450	29450	29450	3
421	20230628	120500	580366800	29450	29450	29450	29450	43
422	20230628	120400	579100450	29450	29450	29450	29450	2
423	20230628	120300	579041550	29450	29500	29500	29450	8
424	20230628	120200	578805900	29450	29450	29450	29450	2
425	20230628	120100	578747000	29450	29500	29500	29450	77
426	20230628	120000	576479200	29500	29450	29500	29450	127
427	20230628	115900	572736500	29450	29500	29500	29450	302
428	20230628	115800	563827600	29450	29450	29450	29450	60
429	20230628	115700	562060600	29500	29450	29500	29450	61
430	20230628	115600	560264100	29450	29450	29450	29450	95
431	20230628	115500	557466350	29450	29450	29450	29450	61
432	20230628	115400	555669900	29450	29450	29500	29450	116
433	20230628	115300	552253450	29450	29450	29450	29450	60
434	20230628	115200	550486450	29500	29500	29500	29450	4
435	20230628	115100	550368550	29450	29450	29450	29450	132
436	20230628	115000	546481150	29450	29500	29500	29450	76
437	20230628	114900	544242150	29450	29450	29450	29450	104
438	20230628	114800	541179350	29450	29450	29450	29450	60
439	20230628	114700	539412350	29450	29450	29450	29450	67
440	20230628	114600	537439200	29450	29450	29450	29450	88
441	20230628	114500	534847600	29450	29450	29450	29450	61
442	20230628	114400	533051150	29450	29500	29500	29450	77
443	20230628	114300	530783400	29450	29450	29500	29450	70
444	20230628	114200	528721400	29450	29500	29500	29450	65
445	20230628	114100	526806900	29450	29450	29450	29450	60
446	20230628	114000	525039900	29450	29450	29450	29450	60
447	20230628	113900	523272900	29450	29450	29450	29450	63
448	20230628	113800	521417550	29450	29500	29500	29450	86
449	20230628	113700	518883550	29450	29450	29500	29450	162
450	20230628	113600	514107700	29450	29450	29450	29450	2
451	20230628	113500	514048800	29450	29450	29500	29450	90
452	20230628	113400	511396800	29450	29450	29450	29450	132
453	20230628	113300	507509400	29450	29500	29500	29450	64
454	20230628	113200	505624400	29450	29500	29500	29450	346
455	20230628	113100	495434650	29500	29500	29500	29450	62
456	20230628	113000	493608650	29450	29450	29500	29450	71
457	20230628	112900	491517150	29450	29450	29500	29450	173
458	20230628	112800	486421950	29500	29450	29500	29450	157
459	20230628	112700	481797050	29450	29500	29500	29450	99
460	20230628	112600	478880900	29450	29500	29500	29450	61
461	20230628	112500	477084400	29450	29450	29450	29450	60
462	20230628	112400	475317400	29450	29500	29500	29450	61
463	20230628	112300	473520900	29500	29450	29500	29450	82
464	20230628	112200	471104900	29450	29500	29500	29450	61
465	20230628	112100	469308400	29500	29450	29500	29450	139
466	20230628	112000	465214550	29450	29500	29500	29450	60
467	20230628	111900	463444750	29450	29450	29450	29450	60
468	20230628	111800	461677750	29450	29500	29500	29450	61
469	20230628	111700	459881250	29450	29450	29450	29450	60
470	20230628	111600	458114250	29450	29500	29500	29450	61
471	20230628	111500	456317750	29450	29450	29450	29450	60
472	20230628	111400	454550750	29450	29500	29500	29450	70
473	20230628	111300	452488750	29500	29450	29500	29450	70
474	20230628	111200	450426750	29450	29450	29450	29450	2
475	20230628	111100	450367850	29450	29500	29500	29450	81
476	20230628	111000	447981350	29450	29450	29450	29450	60
477	20230628	110900	446214350	29500	29500	29500	29450	1782
478	20230628	110800	393648350	29500	29450	29500	29450	222
479	20230628	110700	387109950	29500	29450	29500	29450	61
480	20230628	110600	385313450	29450	29450	29450	29450	61
481	20230628	110500	383517000	29450	29450	29450	29450	60
482	20230628	110400	381750000	29450	29500	29500	29450	3
483	20230628	110300	381661600	29450	29450	29500	29450	74
484	20230628	110200	379482250	29500	29450	29500	29450	133
485	20230628	110100	375565350	29500	29450	29500	29450	62
486	20230628	110000	373739400	29500	29500	29500	29450	34
487	20230628	105900	372738000	29450	29500	29500	29450	8
488	20230628	105800	372502100	29500	29500	29500	29450	583
489	20230628	105700	355307350	29450	29450	29500	29450	35
490	20230628	105600	354276500	29450	29450	29450	29450	17
491	20230628	105500	353775850	29450	29450	29450	29450	66
492	20230628	105400	351832150	29450	29500	29500	29450	5
493	20230628	105300	351684750	29500	29450	29500	29450	102
494	20230628	105200	348680800	29450	29450	29500	29450	65
495	20230628	105100	346766450	29450	29500	29500	29450	7
496	20230628	105000	346560050	29500	29450	29500	29450	39
497	20230628	104900	345411200	29500	29450	29500	29450	44
498	20230628	104800	344115250	29450	29500	29500	29450	75
499	20230628	104700	341906450	29450	29450	29450	29450	32
500	20230628	104600	340964050	29450	29500	29500	29450	3
501	20230628	104500	340875650	29450	29500	29500	29450	74
502	20230628	104400	338696300	29450	29450	29450	29450	74
503	20230628	104300	336517000	29450	29450	29450	29450	15
504	20230628	104200	336075250	29450	29450	29450	29450	31
505	20230628	104100	335162300	29450	29450	29450	29450	39
506	20230628	104000	334013750	29450	29450	29450	29450	105
507	20230628	103900	330921500	29450	29500	29500	29450	4
508	20230628	103800	330803600	29450	29450	29450	29450	29
509	20230628	103700	329949550	29450	29500	29500	29450	149
510	20230628	103600	325559050	29450	29450	29450	29450	74
511	20230628	103500	323379750	29450	29450	29450	29450	55
512	20230628	103400	321760000	29500	29450	29500	29450	34
513	20230628	103300	320757850	29450	29500	29500	29450	4
514	20230628	103200	320639950	29450	29450	29450	29450	32
515	20230628	103100	319697550	29450	29450	29450	29450	38
516	20230628	103000	318578450	29500	29500	29500	29450	106
517	20230628	102900	315456600	29450	29500	29500	29450	16
518	20230628	102800	314984700	29500	29500	29500	29450	122
519	20230628	102700	311387400	29450	29450	29500	29450	137
520	20230628	102600	307347750	29500	29500	29500	29450	24
521	20230628	102500	306639850	29450	29450	29500	29450	64
522	20230628	102400	304754550	29500	29450	29500	29450	90
523	20230628	102300	302104000	29450	29500	29500	29450	13
524	20230628	102200	301720850	29450	29500	29500	29450	144
525	20230628	102100	297479550	29500	29450	29500	29450	39
526	20230628	102000	296329650	29450	29450	29450	29450	104
527	20230628	101900	293266850	29500	29450	29500	29450	69
528	20230628	101800	291232750	29450	29500	29500	29450	2254
529	20230628	101700	224740000	29500	29500	29500	29500	220
530	20230628	101600	218250000	29500	29500	29500	29500	65
531	20230628	101500	216332500	29550	29500	29550	29500	222
532	20230628	101400	209780750	29500	29500	29500	29500	107
533	20230628	101300	206624250	29550	29550	29550	29500	61
534	20230628	101200	204821800	29550	29550	29550	29500	82
535	20230628	101100	202402250	29500	29550	29550	29500	3
536	20230628	101000	202313700	29550	29550	29550	29500	58
537	20230628	100900	200599900	29500	29500	29550	29500	32
538	20230628	100800	199655850	29550	29500	29550	29500	73
539	20230628	100700	197502100	29500	29500	29550	29500	282
540	20230628	100600	189177900	29500	29500	29550	29500	19
541	20230628	100500	188617300	29550	29550	29550	29500	70
542	20230628	100400	186548900	29550	29500	29550	29500	1103
543	20230628	100300	154009250	29500	29500	29550	29500	112
544	20230628	100200	150704850	29550	29500	29550	29500	89
545	20230628	100100	148079150	29550	29500	29550	29500	4
546	20230628	100000	147961050	29500	29550	29550	29500	37
547	20230628	095900	146869300	29500	29500	29500	29500	32
548	20230628	095800	145925300	29500	29500	29550	29500	185
549	20230628	095700	140462750	29550	29500	29550	29500	95
550	20230628	095600	137658750	29550	29500	29550	29500	28
551	20230628	095500	136832700	29550	29550	29550	29550	1
552	20230628	095400	136803150	29500	29500	29550	29500	91
553	20230628	095300	134118600	29550	29550	29550	29550	11
554	20230628	095200	133793550	29500	29500	29500	29500	331
555	20230628	095100	124029050	29550	29550	29550	29500	239
556	20230628	095000	116975900	29500	29550	29550	29500	198
557	20230628	094900	111133700	29550	29500	29550	29500	80
558	20230628	094800	108773450	29550	29550	29550	29550	5
559	20230628	094700	108625700	29500	29500	29550	29500	58
560	20230628	094600	106914550	29500	29500	29550	29500	23
561	20230628	094500	106235900	29500	29500	29500	29500	10
562	20230628	094400	105940900	29500	29500	29550	29500	673
563	20230628	094300	86087350	29550	29550	29550	29550	4
564	20230628	094200	85969150	29550	29500	29550	29500	45
565	20230628	094100	84641600	29550	29550	29550	29550	3
566	20230628	094000	84552950	29500	29500	29500	29500	0
567	20230628	093900	84552950	29500	29550	29550	29500	99
568	20230628	093800	81629000	29550	29550	29550	29550	1
569	20230628	093700	81599450	29550	29550	29550	29500	51
570	20230628	093600	80093850	29550	29550	29550	29550	113
571	20230628	093500	76754700	29550	29550	29550	29550	52
572	20230628	093400	75218100	29500	29550	29550	29500	38
573	20230628	093300	74096700	29550	29550	29550	29550	10
574	20230628	093200	73801200	29550	29500	29550	29500	38
575	20230628	093100	72679750	29550	29550	29550	29550	7
576	20230628	093000	72472900	29550	29550	29550	29550	2
577	20230628	092900	72413800	29500	29550	29550	29500	37
578	20230628	092800	71321950	29550	29550	29550	29550	7
579	20230628	092700	71115100	29550	29500	29550	29500	31
580	20230628	092600	70200550	29550	29550	29550	29550	23
581	20230628	092500	69520900	29550	29550	29550	29550	22
582	20230628	092400	68870800	29500	29550	29550	29500	30
583	20230628	092300	67985750	29550	29550	29550	29550	1
584	20230628	092200	67956200	29550	29500	29550	29500	32
585	20230628	092100	67012150	29550	29550	29550	29550	13
586	20230628	092000	66628000	29550	29500	29550	29500	17
587	20230628	091900	66125850	29500	29550	29550	29500	31
588	20230628	091800	65211300	29550	29550	29550	29550	14
589	20230628	091700	64797600	29550	29500	29550	29500	33
590	20230628	091600	63824050	29550	29550	29550	29550	79
591	20230628	091500	61489600	29550	29550	29550	29550	0
592	20230628	091400	61489600	29550	29600	29600	29550	17
593	20230628	091300	60987200	29550	29500	29550	29500	36
594	20230628	091200	59923550	29550	29550	29550	29550	119
595	20230628	091100	56407100	29600	29550	29600	29550	417
596	20230628	091000	44080650	29550	29550	29550	29550	24
597	20230628	090900	43371450	29550	29500	29550	29500	207
598	20230628	090800	37256100	29550	29550	29550	29550	19
599	20230628	090700	36694650	29550	29500	29550	29500	744
600	20230628	090600	14742450	29550	29550	29550	29550	4
601	20230628	090500	14624250	29550	29550	29550	29550	42
602	20230628	090400	13383150	29550	29500	29550	29500	32
603	20230628	090300	12439000	29550	29550	29550	29550	8
604	20230628	090200	12202600	29550	29550	29550	29500	117
605	20230628	090100	8745350	29550	29550	29550	29500	267
606	20230628	090000	857000	29550	29550	29600	29550	29