KissMeData/013890/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200200	1196261400	29800	29800	29800	29800	2225
3	20230607	200100	1196261400	29800	29800	29800	29800	0
4	20230607	200000	1196261400	29800	29800	29800	29800	0
5	20230607	195900	1196261400	29800	29800	29800	29800	0
6	20230607	195800	1196261400	29800	29800	29800	29800	0
7	20230607	195700	1196261400	29800	29800	29800	29800	0
8	20230607	195600	1196261400	29800	29800	29800	29800	0
9	20230607	195500	1196261400	29800	29800	29800	29800	0
10	20230607	195400	1196261400	29800	29800	29800	29800	0
11	20230607	195300	1196261400	29800	29800	29800	29800	0
12	20230607	195200	1196261400	29800	29800	29800	29800	0
13	20230607	195100	1196261400	29800	29800	29800	29800	0
14	20230607	195000	1196261400	29800	29800	29800	29800	0
15	20230607	194900	1196261400	29800	29800	29800	29800	0
16	20230607	194800	1196261400	29800	29800	29800	29800	0
17	20230607	194700	1196261400	29800	29800	29800	29800	0
18	20230607	194600	1196261400	29800	29800	29800	29800	0
19	20230607	194500	1196261400	29800	29800	29800	29800	0
20	20230607	194400	1196261400	29800	29800	29800	29800	0
21	20230607	194300	1196261400	29800	29800	29800	29800	0
22	20230607	194200	1196261400	29800	29800	29800	29800	0
23	20230607	194100	1196261400	29800	29800	29800	29800	0
24	20230607	194000	1196261400	29800	29800	29800	29800	0
25	20230607	193900	1196261400	29800	29800	29800	29800	0
26	20230607	193800	1196261400	29800	29800	29800	29800	0
27	20230607	193700	1196261400	29800	29800	29800	29800	0
28	20230607	193600	1196261400	29800	29800	29800	29800	0
29	20230607	193500	1196261400	29800	29800	29800	29800	0
30	20230607	193400	1196261400	29800	29800	29800	29800	0
31	20230607	193300	1196261400	29800	29800	29800	29800	0
32	20230607	193200	1196261400	29800	29800	29800	29800	2225
33	20230607	193100	1196261400	29800	29800	29800	29800	0
34	20230607	193000	1196261400	29800	29800	29800	29800	0
35	20230607	192900	1196261400	29800	29800	29800	29800	0
36	20230607	192800	1196261400	29800	29800	29800	29800	0
37	20230607	192700	1196261400	29800	29800	29800	29800	0
38	20230607	192600	1196261400	29800	29800	29800	29800	0
39	20230607	192500	1196261400	29800	29800	29800	29800	0
40	20230607	192400	1196261400	29800	29800	29800	29800	0
41	20230607	192300	1196261400	29800	29800	29800	29800	0
42	20230607	192200	1196261400	29800	29800	29800	29800	0
43	20230607	192100	1196261400	29800	29800	29800	29800	0
44	20230607	192000	1196261400	29800	29800	29800	29800	0
45	20230607	191900	1196261400	29800	29800	29800	29800	0
46	20230607	191800	1196261400	29800	29800	29800	29800	0
47	20230607	191700	1196261400	29800	29800	29800	29800	0
48	20230607	191600	1196261400	29800	29800	29800	29800	0
49	20230607	191500	1196261400	29800	29800	29800	29800	0
50	20230607	191400	1196261400	29800	29800	29800	29800	0
51	20230607	191300	1196261400	29800	29800	29800	29800	0
52	20230607	191200	1196261400	29800	29800	29800	29800	0
53	20230607	191100	1196261400	29800	29800	29800	29800	0
54	20230607	191000	1196261400	29800	29800	29800	29800	0
55	20230607	190900	1196261400	29800	29800	29800	29800	0
56	20230607	190800	1196261400	29800	29800	29800	29800	0
57	20230607	190700	1196261400	29800	29800	29800	29800	0
58	20230607	190600	1196261400	29800	29800	29800	29800	0
59	20230607	190500	1196261400	29800	29800	29800	29800	0
60	20230607	190400	1196261400	29800	29800	29800	29800	0
61	20230607	190300	1196261400	29800	29800	29800	29800	0
62	20230607	190200	1196261400	29800	29800	29800	29800	2225
63	20230607	190100	1196261400	29800	29800	29800	29800	0
64	20230607	190000	1196261400	29800	29800	29800	29800	0
65	20230607	185900	1196261400	29800	29800	29800	29800	0
66	20230607	185800	1196261400	29800	29800	29800	29800	0
67	20230607	185700	1196261400	29800	29800	29800	29800	0
68	20230607	185600	1196261400	29800	29800	29800	29800	0
69	20230607	185500	1196261400	29800	29800	29800	29800	0
70	20230607	185400	1196261400	29800	29800	29800	29800	0
71	20230607	185300	1196261400	29800	29800	29800	29800	0
72	20230607	185200	1196261400	29800	29800	29800	29800	0
73	20230607	185100	1196261400	29800	29800	29800	29800	0
74	20230607	185000	1196261400	29800	29800	29800	29800	0
75	20230607	184900	1196261400	29800	29800	29800	29800	0
76	20230607	184800	1196261400	29800	29800	29800	29800	0
77	20230607	184700	1196261400	29800	29800	29800	29800	0
78	20230607	184600	1196261400	29800	29800	29800	29800	0
79	20230607	184500	1196261400	29800	29800	29800	29800	0
80	20230607	184400	1196261400	29800	29800	29800	29800	0
81	20230607	184300	1196261400	29800	29800	29800	29800	0
82	20230607	184200	1196261400	29800	29800	29800	29800	0
83	20230607	184100	1196261400	29800	29800	29800	29800	0
84	20230607	184000	1196261400	29800	29800	29800	29800	0
85	20230607	183900	1196261400	29800	29800	29800	29800	0
86	20230607	183800	1196261400	29800	29800	29800	29800	0
87	20230607	183700	1196261400	29800	29800	29800	29800	0
88	20230607	183600	1196261400	29800	29800	29800	29800	0
89	20230607	183500	1196261400	29800	29800	29800	29800	0
90	20230607	183400	1196261400	29800	29800	29800	29800	0
91	20230607	183300	1196261400	29800	29800	29800	29800	0
92	20230607	183200	1196261400	29800	29800	29800	29800	2225
93	20230607	183100	1196261400	29800	29800	29800	29800	0
94	20230607	183000	1196261400	29800	29800	29800	29800	0
95	20230607	182900	1196261400	29800	29800	29800	29800	0
96	20230607	182800	1196261400	29800	29800	29800	29800	0
97	20230607	182700	1196261400	29800	29800	29800	29800	0
98	20230607	182600	1196261400	29800	29800	29800	29800	0
99	20230607	182500	1196261400	29800	29800	29800	29800	0
100	20230607	182400	1196261400	29800	29800	29800	29800	0
101	20230607	182300	1196261400	29800	29800	29800	29800	0
102	20230607	182200	1196261400	29800	29800	29800	29800	0
103	20230607	182100	1196261400	29800	29800	29800	29800	0
104	20230607	182000	1196261400	29800	29800	29800	29800	0
105	20230607	181900	1196261400	29800	29800	29800	29800	0
106	20230607	181800	1196261400	29800	29800	29800	29800	0
107	20230607	181700	1196261400	29800	29800	29800	29800	0
108	20230607	181600	1196261400	29800	29800	29800	29800	0
109	20230607	181500	1196261400	29800	29800	29800	29800	0
110	20230607	181400	1196261400	29800	29800	29800	29800	0
111	20230607	181300	1196261400	29800	29800	29800	29800	0
112	20230607	181200	1196261400	29800	29800	29800	29800	0
113	20230607	181100	1196261400	29800	29800	29800	29800	0
114	20230607	181000	1196261400	29800	29800	29800	29800	0
115	20230607	180900	1196261400	29800	29800	29800	29800	0
116	20230607	180800	1196261400	29800	29800	29800	29800	0
117	20230607	180700	1196261400	29800	29800	29800	29800	0
118	20230607	180600	1196261400	29800	29800	29800	29800	0
119	20230607	180500	1196261400	29800	29800	29800	29800	0
120	20230607	180400	1196261400	29800	29800	29800	29800	0
121	20230607	180300	1196261400	29800	29800	29800	29800	0
122	20230607	180200	1196261400	29800	29800	29800	29800	2225
123	20230607	180100	1196261400	29800	29800	29800	29800	0
124	20230607	180000	1196261400	29800	29800	29800	29800	0
125	20230607	175900	1196261400	29800	29800	29800	29800	0
126	20230607	175800	1196261400	29800	29800	29800	29800	0
127	20230607	175700	1196261400	29800	29800	29800	29800	0
128	20230607	175600	1196261400	29800	29800	29800	29800	0
129	20230607	175500	1196261400	29800	29800	29800	29800	0
130	20230607	175400	1196261400	29800	29800	29800	29800	0
131	20230607	175300	1196261400	29800	29800	29800	29800	0
132	20230607	175200	1196261400	29800	29800	29800	29800	0
133	20230607	175100	1196261400	29800	29800	29800	29800	0
134	20230607	175000	1196261400	29800	29800	29800	29800	0
135	20230607	174900	1196261400	29800	29800	29800	29800	0
136	20230607	174800	1196261400	29800	29800	29800	29800	0
137	20230607	174700	1196261400	29800	29800	29800	29800	0
138	20230607	174600	1196261400	29800	29800	29800	29800	0
139	20230607	174500	1196261400	29800	29800	29800	29800	0
140	20230607	174400	1196261400	29800	29800	29800	29800	0
141	20230607	174300	1196261400	29800	29800	29800	29800	0
142	20230607	174200	1196261400	29800	29800	29800	29800	0
143	20230607	174100	1196261400	29800	29800	29800	29800	0
144	20230607	174000	1196261400	29800	29800	29800	29800	0
145	20230607	173900	1196261400	29800	29800	29800	29800	0
146	20230607	173800	1196261400	29800	29800	29800	29800	0
147	20230607	173700	1196261400	29800	29800	29800	29800	0
148	20230607	173600	1196261400	29800	29800	29800	29800	0
149	20230607	173500	1196261400	29800	29800	29800	29800	0
150	20230607	173400	1196261400	29800	29800	29800	29800	0
151	20230607	173300	1196261400	29800	29800	29800	29800	0
152	20230607	173200	1196261400	29800	29800	29800	29800	2225
153	20230607	173100	1196261400	29800	29800	29800	29800	0
154	20230607	173000	1196261400	29800	29800	29800	29800	0
155	20230607	172900	1196261400	29800	29800	29800	29800	0
156	20230607	172800	1196261400	29800	29800	29800	29800	0
157	20230607	172700	1196261400	29800	29800	29800	29800	0
158	20230607	172600	1196261400	29800	29800	29800	29800	0
159	20230607	172500	1196261400	29800	29800	29800	29800	0
160	20230607	172400	1196261400	29800	29800	29800	29800	0
161	20230607	172300	1196261400	29800	29800	29800	29800	0
162	20230607	172200	1196261400	29800	29800	29800	29800	0
163	20230607	172100	1196261400	29800	29800	29800	29800	0
164	20230607	172000	1196261400	29800	29800	29800	29800	0
165	20230607	171900	1196261400	29800	29800	29800	29800	0
166	20230607	171800	1196261400	29800	29800	29800	29800	0
167	20230607	171700	1196261400	29800	29800	29800	29800	0
168	20230607	171600	1196261400	29800	29800	29800	29800	0
169	20230607	171500	1196261400	29800	29800	29800	29800	0
170	20230607	171400	1196261400	29800	29800	29800	29800	0
171	20230607	171300	1196261400	29800	29800	29800	29800	0
172	20230607	171200	1196261400	29800	29800	29800	29800	0
173	20230607	171100	1196261400	29800	29800	29800	29800	0
174	20230607	171000	1196261400	29800	29800	29800	29800	0
175	20230607	170900	1196261400	29800	29800	29800	29800	0
176	20230607	170800	1196261400	29800	29800	29800	29800	0
177	20230607	170700	1196261400	29800	29800	29800	29800	0
178	20230607	170600	1196261400	29800	29800	29800	29800	0
179	20230607	170500	1196261400	29800	29800	29800	29800	0
180	20230607	170400	1196261400	29800	29800	29800	29800	0
181	20230607	170300	1196261400	29800	29800	29800	29800	0
182	20230607	170200	1196261400	29800	29800	29800	29800	2225
183	20230607	170100	1196261400	29800	29800	29800	29800	0
184	20230607	170000	1196261400	29800	29800	29800	29800	0
185	20230607	165900	1196261400	29800	29800	29800	29800	0
186	20230607	165800	1196261400	29800	29800	29800	29800	0
187	20230607	165700	1196261400	29800	29800	29800	29800	0
188	20230607	165600	1196261400	29800	29800	29800	29800	0
189	20230607	165500	1196261400	29800	29800	29800	29800	0
190	20230607	165400	1196261400	29800	29800	29800	29800	0
191	20230607	165300	1196261400	29800	29800	29800	29800	0
192	20230607	165200	1196261400	29800	29800	29800	29800	0
193	20230607	165100	1196261400	29800	29800	29800	29800	0
194	20230607	165000	1196261400	29800	29800	29800	29800	0
195	20230607	164900	1196261400	29800	29800	29800	29800	0
196	20230607	164800	1196261400	29800	29800	29800	29800	0
197	20230607	164700	1196261400	29800	29800	29800	29800	0
198	20230607	164600	1196261400	29800	29800	29800	29800	0
199	20230607	164500	1196261400	29800	29800	29800	29800	0
200	20230607	164400	1196261400	29800	29800	29800	29800	0
201	20230607	164300	1196261400	29800	29800	29800	29800	0
202	20230607	164200	1196261400	29800	29800	29800	29800	0
203	20230607	164100	1196261400	29800	29800	29800	29800	0
204	20230607	164000	1196261400	29800	29800	29800	29800	0
205	20230607	163900	1196261400	29800	29800	29800	29800	0
206	20230607	163800	1196261400	29800	29800	29800	29800	0
207	20230607	163700	1196261400	29800	29800	29800	29800	0
208	20230607	163600	1196261400	29800	29800	29800	29800	0
209	20230607	163500	1196261400	29800	29800	29800	29800	0
210	20230607	163400	1196261400	29800	29800	29800	29800	0
211	20230607	163300	1196261400	29800	29800	29800	29800	0
212	20230607	163200	1196261400	29800	29800	29800	29800	2225
213	20230607	163100	1196261400	29800	29800	29800	29800	0
214	20230607	163000	1196261400	29800	29800	29800	29800	0
215	20230607	162900	1196261400	29800	29800	29800	29800	0
216	20230607	162800	1196261400	29800	29800	29800	29800	0
217	20230607	162700	1196261400	29800	29800	29800	29800	0
218	20230607	162600	1196261400	29800	29800	29800	29800	0
219	20230607	162500	1196261400	29800	29800	29800	29800	0
220	20230607	162400	1196261400	29800	29800	29800	29800	0
221	20230607	162300	1196261400	29800	29800	29800	29800	0
222	20230607	162200	1196261400	29800	29800	29800	29800	0
223	20230607	162100	1196261400	29800	29800	29800	29800	0
224	20230607	162000	1196261400	29800	29800	29800	29800	0
225	20230607	161900	1196261400	29800	29800	29800	29800	0
226	20230607	161800	1196261400	29800	29800	29800	29800	0
227	20230607	161700	1196261400	29800	29800	29800	29800	0
228	20230607	161600	1196261400	29800	29800	29800	29800	0
229	20230607	161500	1196261400	29800	29800	29800	29800	0
230	20230607	161400	1196261400	29800	29800	29800	29800	0
231	20230607	161300	1196261400	29800	29800	29800	29800	0
232	20230607	161200	1196261400	29800	29800	29800	29800	0
233	20230607	161100	1196261400	29800	29800	29800	29800	0
234	20230607	161000	1196261400	29800	29800	29800	29800	0
235	20230607	160900	1196261400	29800	29800	29800	29800	0
236	20230607	160800	1196261400	29800	29800	29800	29800	0
237	20230607	160700	1196261400	29800	29800	29800	29800	0
238	20230607	160600	1196261400	29800	29800	29800	29800	0
239	20230607	160500	1196261400	29800	29800	29800	29800	0
240	20230607	160400	1196261400	29800	29800	29800	29800	0
241	20230607	160300	1196261400	29800	29800	29800	29800	0
242	20230607	160200	1196261400	29800	29800	29800	29800	2225
243	20230607	160100	1196261400	29800	29800	29800	29800	0
244	20230607	160000	1196261400	29800	29800	29800	29800	0
245	20230607	155900	1196261400	29800	29800	29800	29800	0
246	20230607	155800	1196261400	29800	29800	29800	29800	0
247	20230607	155700	1196261400	29800	29800	29800	29800	0
248	20230607	155600	1196261400	29800	29800	29800	29800	0
249	20230607	155500	1196261400	29800	29800	29800	29800	0
250	20230607	155400	1196261400	29800	29800	29800	29800	0
251	20230607	155300	1196261400	29800	29800	29800	29800	0
252	20230607	155200	1196261400	29800	29800	29800	29800	0
253	20230607	155100	1196261400	29800	29800	29800	29800	0
254	20230607	155000	1196261400	29800	29800	29800	29800	0
255	20230607	154900	1196261400	29800	29800	29800	29800	0
256	20230607	154800	1196261400	29800	29800	29800	29800	0
257	20230607	154700	1196261400	29800	29800	29800	29800	0
258	20230607	154600	1196261400	29800	29800	29800	29800	0
259	20230607	154500	1196261400	29800	29800	29800	29800	0
260	20230607	154400	1196261400	29800	29800	29800	29800	0
261	20230607	154300	1196261400	29800	29800	29800	29800	0
262	20230607	154200	1196261400	29800	29800	29800	29800	0
263	20230607	154100	1196261400	29800	29800	29800	29800	0
264	20230607	154000	1196261400	29800	29800	29800	29800	0
265	20230607	153900	1196261400	29800	29800	29800	29800	0
266	20230607	153800	1196261400	29800	29800	29800	29800	0
267	20230607	153700	1196261400	29800	29800	29800	29800	0
268	20230607	153600	1196261400	29800	29800	29800	29800	0
269	20230607	153500	1196261400	29800	29800	29800	29800	0
270	20230607	153400	1196261400	29800	29800	29800	29800	0
271	20230607	153300	1196261400	29800	29800	29800	29800	0
272	20230607	153200	1196261400	29800	29800	29800	29800	2225
273	20230607	153100	1196261400	29800	29800	29800	29800	0
274	20230607	153000	1196261400	29800	29800	29800	29800	2225
275	20230607	152900	1129956400	29850	29850	29850	29850	0
276	20230607	152800	1129956400	29850	29850	29850	29850	0
277	20230607	152700	1129956400	29850	29850	29850	29850	0
278	20230607	152600	1129956400	29850	29850	29850	29850	0
279	20230607	152500	1129956400	29850	29850	29850	29850	0
280	20230607	152400	1129956400	29850	29850	29850	29850	0
281	20230607	152300	1129956400	29850	29850	29850	29850	0
282	20230607	152200	1129956400	29850	29850	29850	29850	0
283	20230607	152100	1129956400	29850	29850	29850	29850	0
284	20230607	152000	1129956400	29850	29850	29850	29850	0
285	20230607	151900	1129956400	29850	29850	29850	29850	58
286	20230607	151800	1128225100	29850	29850	29850	29800	45
287	20230607	151700	1126882750	29800	29850	29850	29800	163
288	20230607	151600	1122023800	29850	29900	29900	29850	997
289	20230607	151500	1092263300	29850	29900	29900	29850	39
290	20230607	151400	1091097250	29900	29850	29900	29850	28
291	20230607	151300	1090260700	29900	29850	29900	29850	182
292	20230607	151200	1084825250	29900	29900	29900	29850	32
293	20230607	151100	1083869150	29900	29900	29900	29900	24
294	20230607	151000	1083151550	29850	29950	29950	29850	76
295	20230607	150900	1080880850	29950	29950	30000	29850	300
296	20230607	150800	1071921200	29950	29900	29950	29900	13
297	20230607	150700	1071531900	29950	29900	29950	29850	45
298	20230607	150600	1070185750	30000	29850	30000	29850	91
299	20230607	150500	1067465200	29850	29950	29950	29850	118
300	20230607	150400	1063939200	29950	29950	29950	29950	20
301	20230607	150300	1063340200	29950	29950	29950	29900	32
302	20230607	150200	1062382450	29950	29950	29950	29900	145
303	20230607	150100	1058046500	29900	29950	29950	29900	110
304	20230607	150000	1054756400	29950	29900	29950	29900	106
305	20230607	145900	1051582800	29900	29950	29950	29900	25
306	20230607	145800	1050834450	29950	29900	29950	29900	293
307	20230607	145700	1042071150	29950	29900	29950	29900	80
308	20230607	145600	1039675200	29950	29950	29950	29900	43
309	20230607	145500	1038388050	29950	29900	29950	29900	119
310	20230607	145400	1034826750	29950	29900	29950	29900	156
311	20230607	145300	1030159300	29950	29900	29950	29900	62
312	20230607	145200	1028303100	29900	29950	29950	29900	55
313	20230607	145100	1026656550	29950	29950	29950	29900	139
314	20230607	145000	1022496850	29900	29950	29950	29900	125
315	20230607	144900	1018756850	29950	29950	29950	29900	73
316	20230607	144800	1016571200	29950	29900	29950	29900	108
317	20230607	144700	1013340050	29950	29900	29950	29900	71
318	20230607	144600	1011214300	29950	29950	29950	29900	142
319	20230607	144500	1006965150	29950	30000	30000	29950	226
320	20230607	144400	1000194950	30000	29950	30000	29950	141
321	20230607	144300	995968200	30000	30000	30000	29950	74
322	20230607	144200	993748600	30000	30000	30000	29950	119
323	20230607	144100	990183050	30000	30000	30000	30000	43
324	20230607	144000	988893050	30000	30000	30050	29950	219
325	20230607	143900	982323850	30000	30000	30000	30000	32
326	20230607	143800	981363850	30000	30000	30000	29950	99
327	20230607	143700	978394500	29950	29900	29950	29900	62
328	20230607	143600	976539300	29950	29950	30000	29950	63
329	20230607	143500	974652050	29950	30000	30000	29900	71
330	20230607	143400	972525700	30000	30000	30000	30000	32
331	20230607	143300	971565700	30000	30000	30050	29950	119
332	20230607	143200	967997400	30000	29950	30000	29950	41
333	20230607	143100	966768250	29950	30000	30000	29900	136
334	20230607	143000	962693250	30000	29950	30000	29950	45
335	20230607	142900	961344550	29950	29950	29950	29950	48
336	20230607	142800	959906950	29950	29900	30000	29900	417
337	20230607	142700	947433150	29950	29950	30050	29950	109
338	20230607	142600	944164100	29950	30000	30000	29900	144
339	20230607	142500	939849650	30050	30050	30050	30000	81
340	20230607	142400	937415800	30000	30000	30000	30000	39
341	20230607	142300	936245800	30050	30050	30100	30050	53
342	20230607	142200	934651950	30050	30050	30050	30000	97
343	20230607	142100	931740450	30050	30000	30050	30000	29
344	20230607	142000	930869850	30000	30000	30050	30000	75
345	20230607	141900	928616800	29950	30050	30050	29950	96
346	20230607	141800	925737850	30100	30050	30100	30050	49
347	20230607	141700	924264200	30050	30000	30050	30000	84
348	20230607	141600	921740700	30050	30100	30100	30050	54
349	20230607	141500	920116800	30050	30100	30100	30050	180
350	20230607	141400	914706350	30100	30050	30100	30050	248
351	20230607	141300	907252050	30050	29950	30050	29950	106
352	20230607	141200	904073600	29950	29950	30000	29950	104
353	20230607	141100	900957150	29900	30000	30000	29900	96
354	20230607	141000	898082250	30000	29950	30000	29950	55
355	20230607	140900	896432950	30000	29900	30000	29900	74
356	20230607	140800	894215800	29900	30000	30000	29850	159
357	20230607	140700	889459450	30000	30000	30000	30000	71
358	20230607	140600	887329450	30000	30000	30000	29900	49
359	20230607	140500	885860850	29950	29950	29950	29950	460
360	20230607	140400	872083850	29900	29950	29950	29900	227
361	20230607	140300	865293100	29950	29900	29950	29900	60
362	20230607	140200	863496800	29950	29950	29950	29950	77
363	20230607	140100	861190650	29950	29950	30000	29900	184
364	20230607	140000	855679400	30000	30000	30000	30000	22
365	20230607	135900	855019400	30000	29950	30000	29950	103
366	20230607	135800	851931250	29950	30000	30000	29950	63
367	20230607	135700	850041650	29950	29950	30000	29950	178
368	20230607	135600	844709450	30000	30000	30000	30000	83
369	20230607	135500	842219450	29950	30000	30000	29950	61
370	20230607	135400	840390850	29950	29900	29950	29900	87
371	20230607	135300	837786150	29900	29950	29950	29900	95
372	20230607	135200	834943300	29900	29950	29950	29900	52
373	20230607	135100	833387300	29950	29900	29950	29900	54
374	20230607	135000	831770200	29900	29950	29950	29850	80
375	20230607	134900	829378950	29950	30000	30000	29950	41
376	20230607	134800	828149350	29950	29950	29950	29900	60
377	20230607	134700	826353050	29850	29850	29850	29850	0
378	20230607	134600	826353050	29850	29950	30000	29850	119
379	20230607	134500	822791400	29900	29950	29950	29900	195
380	20230607	134400	816954900	29950	29950	29950	29950	169
381	20230607	134300	811893350	29950	29850	29950	29850	97
382	20230607	134200	808993800	29900	29950	29950	29900	34
383	20230607	134100	807975600	29900	29950	30000	29900	35
384	20230607	134000	806927850	29900	29900	29900	29850	31
385	20230607	133900	806001050	29850	29900	29950	29850	85
386	20230607	133800	803461050	29900	29900	29950	29900	104
387	20230607	133700	800351100	29950	29950	29950	29950	38
388	20230607	133600	799213000	29900	29900	29900	29850	39
389	20230607	133500	798047600	29950	29950	29950	29900	78
390	20230607	133400	795712800	29950	29950	30000	29900	115
391	20230607	133300	792271500	29950	29950	29950	29950	43
392	20230607	133200	790983650	29900	29900	29950	29900	89
393	20230607	133100	788321750	29950	29900	29950	29900	45
394	20230607	133000	786974350	29900	30000	30000	29900	57
395	20230607	132900	785266500	30000	29950	30000	29950	37
396	20230607	132800	784157200	29950	29950	29950	29900	99
397	20230607	132700	781194850	29950	29950	29950	29900	62
398	20230607	132600	779339300	29950	29950	30000	29950	64
399	20230607	132500	777420900	29850	29900	29950	29850	50
400	20230607	132400	775925200	29900	29900	29950	29900	87
401	20230607	132300	773322800	29900	29950	29950	29900	104
402	20230607	132200	770212550	29950	29900	29950	29900	38
403	20230607	132100	769075350	29850	29850	29900	29850	120
404	20230607	132000	765490650	29900	29900	29900	29850	831
405	20230607	131900	740684300	29950	29850	29950	29850	207
406	20230607	131800	734493750	29850	29850	29850	29850	20
407	20230607	131700	733896750	29900	29850	29900	29850	129
408	20230607	131600	730042650	29850	29850	29850	29850	14
409	20230607	131500	729624750	29850	29850	29850	29850	30
410	20230607	131400	728729250	29850	29900	29950	29850	104
411	20230607	131300	725620750	29900	29850	29900	29850	40
412	20230607	131200	724425450	29900	29900	29900	29900	23
413	20230607	131100	723737750	29900	29900	29900	29900	69
414	20230607	131000	721674650	29950	29900	29950	29850	62
415	20230607	130900	719821800	29900	29900	29950	29900	40
416	20230607	130800	718624800	29900	29900	29900	29900	11
417	20230607	130700	718295900	29900	29900	29900	29850	132
418	20230607	130600	714353850	29850	29850	29900	29850	86
419	20230607	130500	711785450	29850	29900	29900	29850	15
420	20230607	130400	711337650	29900	29850	29900	29850	39
421	20230607	130300	710172200	29950	29900	29950	29850	175
422	20230607	130200	704940650	29850	29900	29900	29850	49
423	20230607	130100	703476650	29900	29900	29900	29900	24
424	20230607	130000	702759050	29850	29900	29900	29850	91
425	20230607	125900	700042650	29900	29900	29900	29900	65
426	20230607	125800	698099150	29950	29900	29950	29900	42
427	20230607	125700	696842350	29900	29900	29900	29900	1
428	20230607	125600	696812450	29850	29900	29950	29850	172
429	20230607	125500	691668500	29900	29900	29900	29900	46
430	20230607	125400	690293100	29950	29950	29950	29950	0
431	20230607	125300	690293100	29950	29900	29950	29900	50
432	20230607	125200	688796300	29900	29950	29950	29850	177
433	20230607	125100	683507500	29950	29950	29950	29850	61
434	20230607	125000	681681850	29950	29900	29950	29850	227
435	20230607	124900	674903800	29850	29900	29950	29850	32
436	20230607	124800	673947300	29900	29900	29950	29900	175
437	20230607	124700	668713000	29950	29950	29950	29950	0
438	20230607	124600	668713000	29950	29900	29950	29850	63
439	20230607	124500	666828350	29900	29900	29900	29850	96
440	20230607	124400	663959350	30000	29950	30000	29950	33
441	20230607	124300	662970400	29950	29950	29950	29950	27
442	20230607	124200	662161750	29900	29900	29900	29900	21
443	20230607	124100	661533850	29950	29900	29950	29850	171
444	20230607	124000	656426800	29900	29900	29900	29850	131
445	20230607	123900	652510550	29900	29900	29900	29900	69
446	20230607	123800	650447450	29950	29900	29950	29900	40
447	20230607	123700	649250950	29900	29950	29950	29900	291
448	20230607	123600	640548100	29900	29900	29900	29900	7
449	20230607	123500	640338800	29900	29950	29950	29900	34
450	20230607	123400	639321200	29950	29900	29950	29900	77
451	20230607	123300	637018050	29900	30000	30000	29900	30
452	20230607	123200	636119350	30000	30000	30000	30000	20
453	20230607	123100	635519350	29900	30000	30000	29900	31
454	20230607	123000	634590750	30000	29950	30000	29950	92
455	20230607	122900	631834800	29950	30000	30050	29950	119
456	20230607	122800	628267550	30000	29950	30000	29900	480
457	20230607	122700	613870000	29950	29950	30000	29950	160
458	20230607	122600	609076150	30000	29950	30000	29950	108
459	20230607	122500	605840700	29950	29950	29950	29950	7
460	20230607	122400	605631050	29950	30000	30000	29950	50
461	20230607	122300	604131700	30000	29850	30000	29850	150
462	20230607	122200	599642200	29900	29900	29900	29900	83
463	20230607	122100	597160500	29950	29900	29950	29900	353
464	20230607	122000	586604800	29900	29950	30000	29900	23
465	20230607	121900	585915650	29950	29950	30000	29950	99
466	20230607	121800	582949600	29950	29950	30000	29950	101
467	20230607	121700	579923700	29950	29950	29950	29950	13
468	20230607	121600	579534350	30000	29900	30000	29900	145
469	20230607	121500	575194200	29900	29900	29900	29900	22
470	20230607	121400	574536400	29900	29950	29950	29900	42
471	20230607	121300	573279600	29900	29900	29900	29900	68
472	20230607	121200	571246400	29900	29850	29900	29850	81
473	20230607	121100	568827800	29850	29850	29900	29850	52
474	20230607	121000	567273750	29850	29850	29850	29850	95
475	20230607	120900	564438000	29900	29850	29900	29850	43
476	20230607	120800	563153600	29850	29850	29900	29850	75
477	20230607	120700	560913850	29850	29850	29850	29850	2
478	20230607	120600	560854150	29850	29950	29950	29850	33
479	20230607	120500	559867100	29950	29900	29950	29900	104
480	20230607	120400	556756300	29950	29900	29950	29900	74
481	20230607	120300	554543100	29900	29850	29900	29850	36
482	20230607	120200	553467500	29950	29850	29950	29850	24
483	20230607	120100	552750000	29850	29900	29900	29850	64
484	20230607	120000	550837700	29950	29900	29950	29900	51
485	20230607	115900	549310850	29900	29950	29950	29900	104
486	20230607	115800	546200250	29950	29850	29950	29850	109
487	20230607	115700	542943650	29850	29850	29850	29850	43
488	20230607	115600	541660100	29800	29850	29850	29800	107
489	20230607	115500	538466850	29900	29850	29900	29850	146
490	20230607	115400	534101700	29900	29850	29900	29850	167
491	20230607	115300	529115950	29900	29900	29900	29900	36
492	20230607	115200	528039550	29850	29900	29900	29850	15
493	20230607	115100	527591750	29900	29900	29950	29900	62
494	20230607	115000	525737700	29850	29900	29950	29850	114
495	20230607	114900	522328400	29850	29850	29850	29850	28
496	20230607	114800	521492600	29900	29950	29950	29900	28
497	20230607	114700	520655350	29900	29900	29900	29850	95
498	20230607	114600	517818200	29900	29850	29900	29850	128
499	20230607	114500	513996350	29850	29900	29900	29850	64
500	20230607	114400	512083450	29900	29950	29950	29900	48
501	20230607	114300	510647450	29900	29900	29900	29900	79
502	20230607	114200	508285350	29900	29900	29900	29900	1
503	20230607	114100	508255450	29850	29850	29900	29850	45
504	20230607	114000	506911050	29850	29900	29900	29850	141
505	20230607	113900	502699650	29900	29900	29900	29900	42
506	20230607	113800	501443850	29850	29900	29900	29850	37
507	20230607	113700	500338550	29900	29900	29900	29900	20
508	20230607	113600	499740550	29900	29850	29900	29800	158
509	20230607	113500	495027650	29850	29850	29850	29850	7
510	20230607	113400	494818700	29850	29850	29900	29850	106
511	20230607	113300	491653600	29850	29800	29850	29800	30
512	20230607	113200	490758800	29850	29850	29850	29850	69
513	20230607	113100	488699150	29900	29800	29900	29800	66
514	20230607	113000	486728700	29900	29900	29900	29900	16
515	20230607	112900	486250300	29900	29900	29900	29800	249
516	20230607	112800	478822450	29850	29850	29850	29850	2
517	20230607	112700	478762750	29850	29850	29850	29850	20
518	20230607	112600	478165750	29900	29850	29900	29850	95
519	20230607	112500	475328150	29850	29800	29850	29800	198
520	20230607	112400	469421650	29800	29900	29900	29800	47
521	20230607	112300	468019050	29900	29900	29900	29900	16
522	20230607	112200	467540650	29900	29850	29900	29850	448
523	20230607	112100	454167100	29850	29850	29900	29850	130
524	20230607	112000	450285600	29850	29900	29900	29850	107
525	20230607	111900	447086950	29900	29900	29900	29900	17
526	20230607	111800	446578650	29900	29850	29900	29850	118
527	20230607	111700	443054550	29850	29850	29850	29850	95
528	20230607	111600	440218800	29900	29900	29900	29900	37
529	20230607	111500	439112500	29850	29850	29900	29850	46
530	20230607	111400	437738550	29850	29900	29900	29850	144
531	20230607	111300	433439300	29900	29850	29900	29850	40
532	20230607	111200	432244300	29850	29850	29850	29850	16
533	20230607	111100	431766700	29850	29850	29850	29800	65
534	20230607	111000	429828800	29850	29850	29850	29850	116
535	20230607	110900	426366200	29800	29800	29800	29800	14
536	20230607	110800	425949000	29850	29800	29850	29800	41
537	20230607	110700	424725800	29850	29800	29850	29800	101
538	20230607	110600	421713900	29800	29850	29850	29800	24
539	20230607	110500	420998200	29850	29850	29850	29850	22
540	20230607	110400	420341500	29850	29850	29850	29800	85
541	20230607	110300	417804900	29850	29850	29850	29850	27
542	20230607	110200	416998950	29850	29800	29850	29800	250
543	20230607	110100	409540300	29800	29800	29800	29800	0
544	20230607	110000	409540300	29800	29800	29850	29800	358
545	20230607	105900	398862050	29800	29800	29800	29800	30
546	20230607	105800	397968050	29800	29850	29850	29800	92
547	20230607	105700	395225600	29850	29800	29850	29800	33
548	20230607	105600	394241200	29800	29800	29800	29800	367
549	20230607	105500	383304600	29800	29800	29850	29800	121
550	20230607	105400	379697800	29800	29800	29800	29800	9
551	20230607	105300	379429600	29800	29800	29800	29800	54
552	20230607	105200	377820400	29800	29800	29850	29800	79
553	20230607	105100	375465100	29850	29850	29850	29800	132
554	20230607	105000	371526150	29850	29800	29850	29800	31
555	20230607	104900	370601550	29850	29800	29850	29800	73
556	20230607	104800	368425150	29800	29800	29800	29800	14
557	20230607	104700	368007950	29850	29900	29900	29850	90
558	20230607	104600	365320450	29850	29850	29850	29850	31
559	20230607	104500	364395100	29850	29900	29900	29850	53
560	20230607	104400	362813000	29850	29900	29900	29850	33
561	20230607	104300	361826950	29850	29850	29900	29850	113
562	20230607	104200	358450750	29850	29900	29900	29850	126
563	20230607	104100	354686050	29900	29800	29900	29800	119
564	20230607	104000	351133300	29800	29800	29800	29800	14
565	20230607	103900	350716100	29800	29800	29850	29800	55
566	20230607	103800	349075150	29800	29800	29800	29800	61
567	20230607	103700	347257350	29800	29800	29800	29800	30
568	20230607	103600	346363350	29800	29800	29800	29800	75
569	20230607	103500	344128350	29800	29800	29850	29800	81
570	20230607	103400	341712550	29800	29800	29850	29800	92
571	20230607	103300	338969350	29850	29850	29850	29850	1
572	20230607	103200	338939500	29800	29850	29850	29800	33
573	20230607	103100	337955500	29850	29850	29850	29800	158
574	20230607	103000	333241900	29850	29850	29850	29850	14
575	20230607	102900	332824000	29850	29850	29850	29850	77
576	20230607	102800	330525550	29850	29800	29900	29800	326
577	20230607	102700	320790400	29800	29800	29850	29800	280
578	20230607	102600	312444600	29800	29750	29800	29750	43
579	20230607	102500	311163550	29750	29750	29750	29750	14
580	20230607	102400	310747050	29800	29800	29800	29800	151
581	20230607	102300	306247250	29800	29800	29800	29800	75
582	20230607	102200	304012250	29800	29800	29800	29800	0
583	20230607	102100	304012250	29800	29800	29800	29800	27
584	20230607	102000	303207650	29800	29800	29800	29800	138
585	20230607	101900	299095250	29800	29800	29800	29800	14
586	20230607	101800	298678050	29800	29800	29800	29800	52
587	20230607	101700	297128450	29800	29800	29800	29800	161
588	20230607	101600	292330650	29800	29800	29800	29800	42
589	20230607	101500	291079050	29800	29800	29800	29800	15
590	20230607	101400	290632050	29800	29800	29800	29800	13
591	20230607	101300	290244650	29800	29850	29850	29800	81
592	20230607	101200	287828450	29850	29850	29850	29800	92
593	20230607	101100	285085300	29850	29850	29850	29850	44
594	20230607	101000	283771900	29800	29850	29850	29800	620
595	20230607	100900	265286050	29850	29900	29900	29850	225
596	20230607	100800	258569650	29900	29900	29900	29900	16
597	20230607	100700	258091250	29900	29900	29900	29900	130
598	20230607	100600	254204250	29900	29900	29900	29850	35
599	20230607	100500	253159100	29900	29900	29900	29900	170
600	20230607	100400	248076100	29900	29900	29900	29900	126
601	20230607	100300	244308700	29850	29850	29850	29850	75
602	20230607	100200	242069950	29850	29850	29850	29850	435
603	20230607	100100	229085200	29850	29850	29850	29850	287
604	20230607	100000	220518250	29850	29800	29900	29800	88
605	20230607	095900	217891950	29850	29850	29850	29850	430
606	20230607	095800	205056450	29850	29850	29850	29850	67
607	20230607	095700	203056500	29900	29900	29900	29900	35
608	20230607	095600	202010000	29850	29850	29900	29850	144
609	20230607	095500	197705800	29850	29850	29850	29850	59
610	20230607	095400	195944650	29850	29900	29900	29850	255
611	20230607	095300	188324550	29900	29900	29900	29850	200
612	20230607	095200	182345700	29850	29850	29850	29850	51
613	20230607	095100	180823350	29800	29800	29800	29800	46
614	20230607	095000	179452550	29850	29850	29850	29850	96
615	20230607	094900	176586950	29800	29800	29800	29800	32
616	20230607	094800	175633350	29900	29800	29900	29800	79
617	20230607	094700	173276250	29800	29800	29850	29800	67
618	20230607	094600	171279000	29850	29850	29850	29850	72
619	20230607	094500	169129800	29850	29850	29850	29850	14
620	20230607	094400	168711900	29900	29850	29900	29850	92
621	20230607	094300	165961750	29900	29850	29900	29850	155
622	20230607	094200	161327400	29850	29900	29900	29850	329
623	20230607	094100	151494600	29850	29950	29950	29800	1629
624	20230607	094000	102910550	29950	29950	29950	29900	87
625	20230607	093900	100306250	29950	29900	29950	29900	91
626	20230607	093800	97584550	29950	29950	29950	29900	20
627	20230607	093700	96986250	29950	30000	30050	29950	1184
628	20230607	093600	61466450	30050	30050	30050	30050	1
629	20230607	093500	61436400	30050	30050	30050	30000	51
630	20230607	093400	59904550	30050	30000	30050	30000	45
631	20230607	093300	58553650	30000	30000	30050	29950	120
632	20230607	093200	54954800	29950	29950	29950	29950	0
633	20230607	093100	54954800	29950	30000	30000	29950	37
634	20230607	093000	53845450	30000	30000	30000	30000	45
635	20230607	092900	52495450	30050	30050	30150	30050	127
636	20230607	092800	48672500	30000	30000	30000	30000	13
637	20230607	092700	48282500	30050	30050	30050	30050	91
638	20230607	092600	45547950	30100	30200	30200	30100	107
639	20230607	092500	42322050	30150	30150	30150	30150	3
640	20230607	092400	42231600	30150	30150	30150	30150	37
641	20230607	092300	41116050	30150	30200	30200	30150	52
642	20230607	092200	39548200	30150	30150	30150	30150	72
643	20230607	092100	37377400	30200	30200	30200	30200	2
644	20230607	092000	37317000	30150	30150	30200	30150	101
645	20230607	091900	34271800	30150	30100	30150	30100	94
646	20230607	091800	31439000	30150	30200	30200	30150	91
647	20230607	091700	28695300	30150	30150	30150	30150	1
648	20230607	091600	28665150	30150	30150	30200	30150	78
649	20230607	091500	26313400	30200	30200	30200	30150	44
650	20230607	091400	24986700	30150	30150	30150	30150	2
651	20230607	091300	24926400	30150	30150	30150	30150	38
652	20230607	091200	23780700	30150	30150	30150	30150	47
653	20230607	091100	22363650	30150	30200	30200	30150	93
654	20230607	091000	19559650	30200	30200	30200	30200	1
655	20230607	090900	19529450	30150	30150	30150	30150	3
656	20230607	090800	19439000	30150	30150	30200	30150	132
657	20230607	090700	15459150	30150	30200	30200	30150	6
658	20230607	090600	15278200	30200	30150	30200	30150	107
659	20230607	090500	12048400	30150	30150	30150	30150	41
660	20230607	090400	10812250	30100	30100	30100	30100	1
661	20230607	090300	10782150	30150	30150	30200	30150	155
662	20230607	090200	6108100	30200	30250	30250	30200	43
663	20230607	090100	4809450	30200	30100	30300	30100	38
664	20230607	090000	3660150	30150	30250	30250	30150	121