KissMeData/260870/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203000	414765900	53700	53700	53700	53700	35
3	20230602	202900	414765900	53700	53700	53700	53700	0
4	20230602	202800	414765900	53700	53700	53700	53700	0
5	20230602	202700	414765900	53700	53700	53700	53700	0
6	20230602	202600	414765900	53700	53700	53700	53700	0
7	20230602	202500	414765900	53700	53700	53700	53700	0
8	20230602	202400	414765900	53700	53700	53700	53700	0
9	20230602	202300	414765900	53700	53700	53700	53700	0
10	20230602	202200	414765900	53700	53700	53700	53700	0
11	20230602	202100	414765900	53700	53700	53700	53700	0
12	20230602	202000	414765900	53700	53700	53700	53700	0
13	20230602	201900	414765900	53700	53700	53700	53700	0
14	20230602	201800	414765900	53700	53700	53700	53700	0
15	20230602	201700	414765900	53700	53700	53700	53700	0
16	20230602	201600	414765900	53700	53700	53700	53700	0
17	20230602	201500	414765900	53700	53700	53700	53700	0
18	20230602	201400	414765900	53700	53700	53700	53700	0
19	20230602	201300	414765900	53700	53700	53700	53700	0
20	20230602	201200	414765900	53700	53700	53700	53700	0
21	20230602	201100	414765900	53700	53700	53700	53700	0
22	20230602	201000	414765900	53700	53700	53700	53700	0
23	20230602	200900	414765900	53700	53700	53700	53700	0
24	20230602	200800	414765900	53700	53700	53700	53700	0
25	20230602	200700	414765900	53700	53700	53700	53700	0
26	20230602	200600	414765900	53700	53700	53700	53700	0
27	20230602	200500	414765900	53700	53700	53700	53700	0
28	20230602	200400	414765900	53700	53700	53700	53700	0
29	20230602	200300	414765900	53700	53700	53700	53700	0
30	20230602	200200	414765900	53700	53700	53700	53700	0
31	20230602	200100	414765900	53700	53700	53700	53700	0
32	20230602	200000	414765900	53700	53700	53700	53700	35
33	20230602	195900	414765900	53700	53700	53700	53700	0
34	20230602	195800	414765900	53700	53700	53700	53700	0
35	20230602	195700	414765900	53700	53700	53700	53700	0
36	20230602	195600	414765900	53700	53700	53700	53700	0
37	20230602	195500	414765900	53700	53700	53700	53700	0
38	20230602	195400	414765900	53700	53700	53700	53700	0
39	20230602	195300	414765900	53700	53700	53700	53700	0
40	20230602	195200	414765900	53700	53700	53700	53700	0
41	20230602	195100	414765900	53700	53700	53700	53700	0
42	20230602	195000	414765900	53700	53700	53700	53700	0
43	20230602	194900	414765900	53700	53700	53700	53700	0
44	20230602	194800	414765900	53700	53700	53700	53700	0
45	20230602	194700	414765900	53700	53700	53700	53700	0
46	20230602	194600	414765900	53700	53700	53700	53700	0
47	20230602	194500	414765900	53700	53700	53700	53700	0
48	20230602	194400	414765900	53700	53700	53700	53700	0
49	20230602	194300	414765900	53700	53700	53700	53700	0
50	20230602	194200	414765900	53700	53700	53700	53700	0
51	20230602	194100	414765900	53700	53700	53700	53700	0
52	20230602	194000	414765900	53700	53700	53700	53700	0
53	20230602	193900	414765900	53700	53700	53700	53700	0
54	20230602	193800	414765900	53700	53700	53700	53700	0
55	20230602	193700	414765900	53700	53700	53700	53700	0
56	20230602	193600	414765900	53700	53700	53700	53700	0
57	20230602	193500	414765900	53700	53700	53700	53700	0
58	20230602	193400	414765900	53700	53700	53700	53700	0
59	20230602	193300	414765900	53700	53700	53700	53700	0
60	20230602	193200	414765900	53700	53700	53700	53700	0
61	20230602	193100	414765900	53700	53700	53700	53700	0
62	20230602	193000	414765900	53700	53700	53700	53700	35
63	20230602	192900	414765900	53700	53700	53700	53700	0
64	20230602	192800	414765900	53700	53700	53700	53700	0
65	20230602	192700	414765900	53700	53700	53700	53700	0
66	20230602	192600	414765900	53700	53700	53700	53700	0
67	20230602	192500	414765900	53700	53700	53700	53700	0
68	20230602	192400	414765900	53700	53700	53700	53700	0
69	20230602	192300	414765900	53700	53700	53700	53700	0
70	20230602	192200	414765900	53700	53700	53700	53700	0
71	20230602	192100	414765900	53700	53700	53700	53700	0
72	20230602	192000	414765900	53700	53700	53700	53700	0
73	20230602	191900	414765900	53700	53700	53700	53700	0
74	20230602	191800	414765900	53700	53700	53700	53700	0
75	20230602	191700	414765900	53700	53700	53700	53700	0
76	20230602	191600	414765900	53700	53700	53700	53700	0
77	20230602	191500	414765900	53700	53700	53700	53700	0
78	20230602	191400	414765900	53700	53700	53700	53700	0
79	20230602	191300	414765900	53700	53700	53700	53700	0
80	20230602	191200	414765900	53700	53700	53700	53700	0
81	20230602	191100	414765900	53700	53700	53700	53700	0
82	20230602	191000	414765900	53700	53700	53700	53700	0
83	20230602	190900	414765900	53700	53700	53700	53700	0
84	20230602	190800	414765900	53700	53700	53700	53700	0
85	20230602	190700	414765900	53700	53700	53700	53700	0
86	20230602	190600	414765900	53700	53700	53700	53700	0
87	20230602	190500	414765900	53700	53700	53700	53700	0
88	20230602	190400	414765900	53700	53700	53700	53700	0
89	20230602	190300	414765900	53700	53700	53700	53700	0
90	20230602	190200	414765900	53700	53700	53700	53700	0
91	20230602	190100	414765900	53700	53700	53700	53700	0
92	20230602	190000	414765900	53700	53700	53700	53700	35
93	20230602	185900	414765900	53700	53700	53700	53700	0
94	20230602	185800	414765900	53700	53700	53700	53700	0
95	20230602	185700	414765900	53700	53700	53700	53700	0
96	20230602	185600	414765900	53700	53700	53700	53700	0
97	20230602	185500	414765900	53700	53700	53700	53700	0
98	20230602	185400	414765900	53700	53700	53700	53700	0
99	20230602	185300	414765900	53700	53700	53700	53700	0
100	20230602	185200	414765900	53700	53700	53700	53700	0
101	20230602	185100	414765900	53700	53700	53700	53700	0
102	20230602	185000	414765900	53700	53700	53700	53700	0
103	20230602	184900	414765900	53700	53700	53700	53700	0
104	20230602	184800	414765900	53700	53700	53700	53700	0
105	20230602	184700	414765900	53700	53700	53700	53700	0
106	20230602	184600	414765900	53700	53700	53700	53700	0
107	20230602	184500	414765900	53700	53700	53700	53700	0
108	20230602	184400	414765900	53700	53700	53700	53700	0
109	20230602	184300	414765900	53700	53700	53700	53700	0
110	20230602	184200	414765900	53700	53700	53700	53700	0
111	20230602	184100	414765900	53700	53700	53700	53700	0
112	20230602	184000	414765900	53700	53700	53700	53700	0
113	20230602	183900	414765900	53700	53700	53700	53700	0
114	20230602	183800	414765900	53700	53700	53700	53700	0
115	20230602	183700	414765900	53700	53700	53700	53700	0
116	20230602	183600	414765900	53700	53700	53700	53700	0
117	20230602	183500	414765900	53700	53700	53700	53700	0
118	20230602	183400	414765900	53700	53700	53700	53700	0
119	20230602	183300	414765900	53700	53700	53700	53700	0
120	20230602	183200	414765900	53700	53700	53700	53700	0
121	20230602	183100	414765900	53700	53700	53700	53700	0
122	20230602	183000	414765900	53700	53700	53700	53700	35
123	20230602	182900	414765900	53700	53700	53700	53700	0
124	20230602	182800	414765900	53700	53700	53700	53700	0
125	20230602	182700	414765900	53700	53700	53700	53700	0
126	20230602	182600	414765900	53700	53700	53700	53700	0
127	20230602	182500	414765900	53700	53700	53700	53700	0
128	20230602	182400	414765900	53700	53700	53700	53700	0
129	20230602	182300	414765900	53700	53700	53700	53700	0
130	20230602	182200	414765900	53700	53700	53700	53700	0
131	20230602	182100	414765900	53700	53700	53700	53700	0
132	20230602	182000	414765900	53700	53700	53700	53700	0
133	20230602	181900	414765900	53700	53700	53700	53700	0
134	20230602	181800	414765900	53700	53700	53700	53700	0
135	20230602	181700	414765900	53700	53700	53700	53700	0
136	20230602	181600	414765900	53700	53700	53700	53700	0
137	20230602	181500	414765900	53700	53700	53700	53700	0
138	20230602	181400	414765900	53700	53700	53700	53700	0
139	20230602	181300	414765900	53700	53700	53700	53700	0
140	20230602	181200	414765900	53700	53700	53700	53700	0
141	20230602	181100	414765900	53700	53700	53700	53700	0
142	20230602	181000	414765900	53700	53700	53700	53700	0
143	20230602	180900	414765900	53700	53700	53700	53700	0
144	20230602	180800	414765900	53700	53700	53700	53700	0
145	20230602	180700	414765900	53700	53700	53700	53700	0
146	20230602	180600	414765900	53700	53700	53700	53700	0
147	20230602	180500	414765900	53700	53700	53700	53700	0
148	20230602	180400	414765900	53700	53700	53700	53700	0
149	20230602	180300	414765900	53700	53700	53700	53700	0
150	20230602	180200	414765900	53700	53700	53700	53700	0
151	20230602	180100	414765900	53700	53700	53700	53700	0
152	20230602	180000	414765900	53700	53700	53700	53700	35
153	20230602	175900	414765900	53700	53700	53700	53700	0
154	20230602	175800	414765900	53700	53700	53700	53700	0
155	20230602	175700	414765900	53700	53700	53700	53700	0
156	20230602	175600	414765900	53700	53700	53700	53700	0
157	20230602	175500	414765900	53700	53700	53700	53700	0
158	20230602	175400	414765900	53700	53700	53700	53700	0
159	20230602	175300	414765900	53700	53700	53700	53700	0
160	20230602	175200	414765900	53700	53700	53700	53700	0
161	20230602	175100	414765900	53700	53700	53700	53700	0
162	20230602	175000	414765900	53700	53700	53700	53700	0
163	20230602	174900	414765900	53700	53700	53700	53700	0
164	20230602	174800	414765900	53700	53700	53700	53700	0
165	20230602	174700	414765900	53700	53700	53700	53700	0
166	20230602	174600	414765900	53700	53700	53700	53700	0
167	20230602	174500	414765900	53700	53700	53700	53700	0
168	20230602	174400	414765900	53700	53700	53700	53700	0
169	20230602	174300	414765900	53700	53700	53700	53700	0
170	20230602	174200	414765900	53700	53700	53700	53700	0
171	20230602	174100	414765900	53700	53700	53700	53700	0
172	20230602	174000	414765900	53700	53700	53700	53700	0
173	20230602	173900	414765900	53700	53700	53700	53700	0
174	20230602	173800	414765900	53700	53700	53700	53700	0
175	20230602	173700	414765900	53700	53700	53700	53700	0
176	20230602	173600	414765900	53700	53700	53700	53700	0
177	20230602	173500	414765900	53700	53700	53700	53700	0
178	20230602	173400	414765900	53700	53700	53700	53700	0
179	20230602	173300	414765900	53700	53700	53700	53700	0
180	20230602	173200	414765900	53700	53700	53700	53700	0
181	20230602	173100	414765900	53700	53700	53700	53700	0
182	20230602	173000	414765900	53700	53700	53700	53700	35
183	20230602	172900	414765900	53700	53700	53700	53700	0
184	20230602	172800	414765900	53700	53700	53700	53700	0
185	20230602	172700	414765900	53700	53700	53700	53700	0
186	20230602	172600	414765900	53700	53700	53700	53700	0
187	20230602	172500	414765900	53700	53700	53700	53700	0
188	20230602	172400	414765900	53700	53700	53700	53700	0
189	20230602	172300	414765900	53700	53700	53700	53700	0
190	20230602	172200	414765900	53700	53700	53700	53700	0
191	20230602	172100	414765900	53700	53700	53700	53700	0
192	20230602	172000	414765900	53700	53700	53700	53700	0
193	20230602	171900	414765900	53700	53700	53700	53700	0
194	20230602	171800	414765900	53700	53700	53700	53700	0
195	20230602	171700	414765900	53700	53700	53700	53700	0
196	20230602	171600	414765900	53700	53700	53700	53700	0
197	20230602	171500	414765900	53700	53700	53700	53700	0
198	20230602	171400	414765900	53700	53700	53700	53700	0
199	20230602	171300	414765900	53700	53700	53700	53700	0
200	20230602	171200	414765900	53700	53700	53700	53700	0
201	20230602	171100	414765900	53700	53700	53700	53700	0
202	20230602	171000	414765900	53700	53700	53700	53700	0
203	20230602	170900	414765900	53700	53700	53700	53700	0
204	20230602	170800	414765900	53700	53700	53700	53700	0
205	20230602	170700	414765900	53700	53700	53700	53700	0
206	20230602	170600	414765900	53700	53700	53700	53700	0
207	20230602	170500	414765900	53700	53700	53700	53700	0
208	20230602	170400	414765900	53700	53700	53700	53700	0
209	20230602	170300	414765900	53700	53700	53700	53700	0
210	20230602	170200	414765900	53700	53700	53700	53700	0
211	20230602	170100	414765900	53700	53700	53700	53700	0
212	20230602	170000	414765900	53700	53700	53700	53700	35
213	20230602	165900	414765900	53700	53700	53700	53700	0
214	20230602	165800	414765900	53700	53700	53700	53700	0
215	20230602	165700	414765900	53700	53700	53700	53700	0
216	20230602	165600	414765900	53700	53700	53700	53700	0
217	20230602	165500	414765900	53700	53700	53700	53700	0
218	20230602	165400	414765900	53700	53700	53700	53700	0
219	20230602	165300	414765900	53700	53700	53700	53700	0
220	20230602	165200	414765900	53700	53700	53700	53700	0
221	20230602	165100	414765900	53700	53700	53700	53700	0
222	20230602	165000	414765900	53700	53700	53700	53700	0
223	20230602	164900	414765900	53700	53700	53700	53700	0
224	20230602	164800	414765900	53700	53700	53700	53700	0
225	20230602	164700	414765900	53700	53700	53700	53700	0
226	20230602	164600	414765900	53700	53700	53700	53700	0
227	20230602	164500	414765900	53700	53700	53700	53700	0
228	20230602	164400	414765900	53700	53700	53700	53700	0
229	20230602	164300	414765900	53700	53700	53700	53700	0
230	20230602	164200	414765900	53700	53700	53700	53700	0
231	20230602	164100	414765900	53700	53700	53700	53700	0
232	20230602	164000	414765900	53700	53700	53700	53700	0
233	20230602	163900	414765900	53700	53700	53700	53700	0
234	20230602	163800	414765900	53700	53700	53700	53700	0
235	20230602	163700	414765900	53700	53700	53700	53700	0
236	20230602	163600	414765900	53700	53700	53700	53700	0
237	20230602	163500	414765900	53700	53700	53700	53700	0
238	20230602	163400	414765900	53700	53700	53700	53700	0
239	20230602	163300	414765900	53700	53700	53700	53700	0
240	20230602	163200	414765900	53700	53700	53700	53700	0
241	20230602	163100	414765900	53700	53700	53700	53700	0
242	20230602	163000	414765900	53700	53700	53700	53700	35
243	20230602	162900	414765900	53700	53700	53700	53700	0
244	20230602	162800	414765900	53700	53700	53700	53700	0
245	20230602	162700	414765900	53700	53700	53700	53700	0
246	20230602	162600	414765900	53700	53700	53700	53700	0
247	20230602	162500	414765900	53700	53700	53700	53700	0
248	20230602	162400	414765900	53700	53700	53700	53700	0
249	20230602	162300	414765900	53700	53700	53700	53700	0
250	20230602	162200	414765900	53700	53700	53700	53700	0
251	20230602	162100	414765900	53700	53700	53700	53700	0
252	20230602	162000	414765900	53700	53700	53700	53700	0
253	20230602	161900	414765900	53700	53700	53700	53700	0
254	20230602	161800	414765900	53700	53700	53700	53700	0
255	20230602	161700	414765900	53700	53700	53700	53700	0
256	20230602	161600	414765900	53700	53700	53700	53700	0
257	20230602	161500	414765900	53700	53700	53700	53700	0
258	20230602	161400	414765900	53700	53700	53700	53700	0
259	20230602	161300	414765900	53700	53700	53700	53700	0
260	20230602	161200	414765900	53700	53700	53700	53700	0
261	20230602	161100	414765900	53700	53700	53700	53700	0
262	20230602	161000	414765900	53700	53700	53700	53700	0
263	20230602	160900	414765900	53700	53700	53700	53700	0
264	20230602	160800	414765900	53700	53700	53700	53700	0
265	20230602	160700	414765900	53700	53700	53700	53700	0
266	20230602	160600	414765900	53700	53700	53700	53700	0
267	20230602	160500	414765900	53700	53700	53700	53700	0
268	20230602	160400	414765900	53700	53700	53700	53700	0
269	20230602	160300	414765900	53700	53700	53700	53700	0
270	20230602	160200	414765900	53700	53700	53700	53700	0
271	20230602	160100	414765900	53700	53700	53700	53700	0
272	20230602	160000	414765900	53700	53700	53700	53700	35
273	20230602	155900	414765900	53700	53700	53700	53700	0
274	20230602	155800	414765900	53700	53700	53700	53700	0
275	20230602	155700	414765900	53700	53700	53700	53700	0
276	20230602	155600	414765900	53700	53700	53700	53700	0
277	20230602	155500	414765900	53700	53700	53700	53700	0
278	20230602	155400	414765900	53700	53700	53700	53700	0
279	20230602	155300	414765900	53700	53700	53700	53700	0
280	20230602	155200	414765900	53700	53700	53700	53700	0
281	20230602	155100	414765900	53700	53700	53700	53700	0
282	20230602	155000	414765900	53700	53700	53700	53700	0
283	20230602	154900	414765900	53700	53700	53700	53700	0
284	20230602	154800	414765900	53700	53700	53700	53700	0
285	20230602	154700	414765900	53700	53700	53700	53700	0
286	20230602	154600	414765900	53700	53700	53700	53700	0
287	20230602	154500	414765900	53700	53700	53700	53700	0
288	20230602	154400	414765900	53700	53700	53700	53700	0
289	20230602	154300	414765900	53700	53700	53700	53700	0
290	20230602	154200	414765900	53700	53700	53700	53700	0
291	20230602	154100	414765900	53700	53700	53700	53700	0
292	20230602	154000	414765900	53700	53700	53700	53700	0
293	20230602	153900	414765900	53700	53700	53700	53700	0
294	20230602	153800	414765900	53700	53700	53700	53700	0
295	20230602	153700	414765900	53700	53700	53700	53700	0
296	20230602	153600	414765900	53700	53700	53700	53700	0
297	20230602	153500	414765900	53700	53700	53700	53700	0
298	20230602	153400	414765900	53700	53700	53700	53700	0
299	20230602	153300	414765900	53700	53700	53700	53700	0
300	20230602	153200	414765900	53700	53700	53700	53700	0
301	20230602	153100	414765900	53700	53700	53700	53700	0
302	20230602	153000	414765900	53700	53700	53700	53700	70
303	20230602	152900	412886400	53700	53700	53700	53700	0
304	20230602	152800	412886400	53700	53700	53700	53700	0
305	20230602	152700	412886400	53700	53700	53700	53700	0
306	20230602	152600	412886400	53700	53700	53700	53700	0
307	20230602	152500	412886400	53700	53700	53700	53700	0
308	20230602	152400	412886400	53700	53700	53700	53700	0
309	20230602	152300	412886400	53700	53700	53700	53700	0
310	20230602	152200	412886400	53700	53700	53700	53700	0
311	20230602	152100	412886400	53700	53700	53700	53700	0
312	20230602	152000	412886400	53700	53700	53700	53700	0
313	20230602	151900	412886400	53700	53700	53700	53700	0
314	20230602	151800	412886400	53700	53700	53700	53700	2
315	20230602	151700	412779000	53800	53800	53800	53800	1
316	20230602	151600	412725200	53500	53500	53500	53500	0
317	20230602	151500	412725200	53500	53700	53700	53500	250
318	20230602	151400	399335800	53800	53800	53800	53800	0
319	20230602	151300	399335800	53800	53800	53800	53800	8
320	20230602	151200	398905400	53700	53700	53700	53700	0
321	20230602	151100	398905400	53700	53700	53700	53700	0
322	20230602	151000	398905400	53700	53700	53700	53700	0
323	20230602	150900	398905400	53700	53700	53700	53700	0
324	20230602	150800	398905400	53700	53700	53700	53700	0
325	20230602	150700	398905400	53700	53700	53700	53700	0
326	20230602	150600	398905400	53700	53700	53700	53700	0
327	20230602	150500	398905400	53700	53700	53700	53700	15
328	20230602	150400	398099900	53700	53700	53700	53700	5
329	20230602	150300	397831400	53700	53700	53700	53700	8
330	20230602	150200	397401800	53800	53800	53800	53800	10
331	20230602	150100	396863800	53800	53800	53800	53800	0
332	20230602	150000	396863800	53800	53800	53800	53800	0
333	20230602	145900	396863800	53800	53800	53800	53800	0
334	20230602	145800	396863800	53800	53800	53800	53800	1
335	20230602	145700	396810000	53800	53800	53800	53800	1
336	20230602	145600	396756200	53800	53800	53800	53800	0
337	20230602	145500	396756200	53800	53800	53800	53800	0
338	20230602	145400	396756200	53800	53800	53800	53800	0
339	20230602	145300	396756200	53800	53800	53800	53800	0
340	20230602	145200	396756200	53800	53800	53800	53800	0
341	20230602	145100	396756200	53800	53800	53800	53800	0
342	20230602	145000	396756200	53800	53800	53800	53800	0
343	20230602	144900	396756200	53800	53800	53800	53800	96
344	20230602	144800	391591400	53800	53800	53800	53800	0
345	20230602	144700	391591400	53800	53800	53800	53800	0
346	20230602	144600	391591400	53800	53800	53800	53800	8
347	20230602	144500	391161000	53800	53800	53800	53800	1
348	20230602	144400	391107200	53500	53600	53600	53500	27
349	20230602	144300	389661000	53600	53600	53600	53600	8
350	20230602	144200	389232200	53800	53800	53800	53800	0
351	20230602	144100	389232200	53800	53800	53800	53800	165
352	20230602	144000	380355200	53800	53800	53800	53800	0
353	20230602	143900	380355200	53800	53800	53800	53800	0
354	20230602	143800	380355200	53800	53800	53800	53800	0
355	20230602	143700	380355200	53800	53800	53800	53800	0
356	20230602	143600	380355200	53800	53800	53800	53800	47
357	20230602	143500	377826600	53800	53800	53800	53800	0
358	20230602	143400	377826600	53800	53800	53800	53800	1
359	20230602	143300	377772800	53500	53500	53500	53500	0
360	20230602	143200	377772800	53500	53500	53500	53500	0
361	20230602	143100	377772800	53500	53500	53500	53500	0
362	20230602	143000	377772800	53500	53500	53500	53500	0
363	20230602	142900	377772800	53500	53500	53500	53500	0
364	20230602	142800	377772800	53500	53500	53500	53500	0
365	20230602	142700	377772800	53500	53500	53500	53500	0
366	20230602	142600	377772800	53500	53500	53500	53500	0
367	20230602	142500	377772800	53500	53600	53600	53500	96
368	20230602	142400	372631400	53600	53600	53600	53600	0
369	20230602	142300	372631400	53600	53600	53600	53600	5
370	20230602	142200	372363400	53600	53600	53600	53600	0
371	20230602	142100	372363400	53600	53600	53600	53600	0
372	20230602	142000	372363400	53600	53600	53600	53600	4
373	20230602	141900	372149000	53600	53600	53600	53600	13
374	20230602	141800	371452200	53600	53600	53600	53600	0
375	20230602	141700	371452200	53600	53600	53600	53600	1
376	20230602	141600	371398600	53500	53500	53500	53500	300
377	20230602	141500	355348600	53600	53600	53600	53600	2
378	20230602	141400	355241400	53700	53700	53700	53700	0
379	20230602	141300	355241400	53700	53700	53700	53700	0
380	20230602	141200	355241400	53700	53700	53700	53700	0
381	20230602	141100	355241400	53700	53700	53700	53700	0
382	20230602	141000	355241400	53700	53700	53700	53700	3
383	20230602	140900	355080300	53700	53700	53700	53700	20
384	20230602	140800	354006300	53800	53800	53800	53800	0
385	20230602	140700	354006300	53800	53800	53800	53800	0
386	20230602	140600	354006300	53800	53800	53800	53800	0
387	20230602	140500	354006300	53800	53800	53800	53800	0
388	20230602	140400	354006300	53800	53800	53800	53800	1
389	20230602	140300	353952500	53500	53500	53500	53500	1
390	20230602	140200	353899000	53400	53400	53400	53400	0
391	20230602	140100	353899000	53400	53400	53400	53400	0
392	20230602	140000	353899000	53400	53400	53400	53400	0
393	20230602	135900	353899000	53400	53400	53400	53400	0
394	20230602	135800	353899000	53400	53400	53400	53400	0
395	20230602	135700	353899000	53400	53500	53500	53400	74
396	20230602	135600	349946500	53400	53400	53400	53400	5
397	20230602	135500	349679500	53800	53800	53800	53800	0
398	20230602	135400	349679500	53800	53800	53800	53800	0
399	20230602	135300	349679500	53800	53800	53800	53800	0
400	20230602	135200	349679500	53800	53800	53800	53800	1
401	20230602	135100	349625700	53800	53800	53800	53800	0
402	20230602	135000	349625700	53800	53800	53800	53800	0
403	20230602	134900	349625700	53800	53800	53800	53800	10
404	20230602	134800	349087700	53400	53600	53600	53400	432
405	20230602	134700	325972100	53600	53600	53600	53600	20
406	20230602	134600	324900100	53600	53600	53600	53600	0
407	20230602	134500	324900100	53600	53600	53600	53600	0
408	20230602	134400	324900100	53600	53700	53800	53600	22
409	20230602	134300	323718700	53800	53800	53800	53700	30
410	20230602	134200	322105700	53800	53800	53800	53800	0
411	20230602	134100	322105700	53800	53800	53800	53800	0
412	20230602	134000	322105700	53800	53800	53800	53800	2
413	20230602	133900	321998100	53900	53900	53900	53900	0
414	20230602	133800	321998100	53900	53900	53900	53900	0
415	20230602	133700	321998100	53900	53900	53900	53900	1
416	20230602	133600	321944200	53900	53900	53900	53900	0
417	20230602	133500	321944200	53900	53900	53900	53900	0
418	20230602	133400	321944200	53900	53900	53900	53900	0
419	20230602	133300	321944200	53900	53900	53900	53900	11
420	20230602	133200	321351300	53900	53900	53900	53900	1
421	20230602	133100	321297400	53800	53800	53800	53800	0
422	20230602	133000	321297400	53800	53800	53800	53800	1
423	20230602	132900	321243600	53800	53800	53800	53800	0
424	20230602	132800	321243600	53800	53800	53800	53800	30
425	20230602	132700	319629600	53600	53600	53600	53600	1
426	20230602	132600	319576000	53600	53600	53600	53600	0
427	20230602	132500	319576000	53600	53600	53600	53600	0
428	20230602	132400	319576000	53600	53600	53600	53600	0
429	20230602	132300	319576000	53600	53600	53600	53600	0
430	20230602	132200	319576000	53600	53600	53600	53600	4
431	20230602	132100	319361600	53500	53500	53500	53500	0
432	20230602	132000	319361600	53500	53500	53500	53500	0
433	20230602	131900	319361600	53500	53600	53600	53500	67
434	20230602	131800	315771700	53600	53600	53600	53600	89
435	20230602	131700	311001300	53700	53700	53700	53700	8
436	20230602	131600	310571700	53700	53700	53700	53700	0
437	20230602	131500	310571700	53700	53700	53700	53700	9
438	20230602	131400	310088400	53700	53700	53700	53700	0
439	20230602	131300	310088400	53700	53700	53700	53700	0
440	20230602	131200	310088400	53700	53700	53700	53700	10
441	20230602	131100	309551400	53700	53700	53700	53700	0
442	20230602	131000	309551400	53700	53700	53700	53700	10
443	20230602	130900	309014400	53700	53700	53700	53700	0
444	20230602	130800	309014400	53700	53800	53800	53700	190
445	20230602	130700	298808300	53900	53900	53900	53900	0
446	20230602	130600	298808300	53900	53900	53900	53900	0
447	20230602	130500	298808300	53900	53900	53900	53900	0
448	20230602	130400	298808300	53900	53900	53900	53900	0
449	20230602	130300	298808300	53900	53900	53900	53900	1
450	20230602	130200	298754400	53900	53900	53900	53900	47
451	20230602	130100	296221100	54000	54000	54000	54000	1
452	20230602	130000	296167100	54000	54000	54000	54000	0
453	20230602	125900	296167100	54000	54000	54000	54000	11
454	20230602	125800	295573100	54000	54000	54000	54000	0
455	20230602	125700	295573100	54000	54000	54000	54000	0
456	20230602	125600	295573100	54000	54000	54000	54000	5
457	20230602	125500	295303100	54000	54000	54000	54000	0
458	20230602	125400	295303100	54000	54000	54000	54000	26
459	20230602	125300	293899100	54000	54000	54000	54000	0
460	20230602	125200	293899100	54000	54000	54000	54000	0
461	20230602	125100	293899100	54000	54000	54000	54000	79
462	20230602	125000	289633100	54000	54000	54000	54000	30
463	20230602	124900	288013100	53900	53900	53900	53900	24
464	20230602	124800	286719500	53900	53900	53900	53900	0
465	20230602	124700	286719500	53900	53900	53900	53900	0
466	20230602	124600	286719500	53900	53900	53900	53900	0
467	20230602	124500	286719500	53900	53900	53900	53900	3
468	20230602	124400	286557800	53900	53900	53900	53900	0
469	20230602	124300	286557800	53900	53900	53900	53900	0
470	20230602	124200	286557800	53900	53900	53900	53900	2
471	20230602	124100	286450000	53800	53800	53800	53800	15
472	20230602	124000	285643000	53700	53700	53700	53700	1
473	20230602	123900	285589300	53800	53800	53800	53800	4
474	20230602	123800	285374100	53700	53800	53800	53700	9
475	20230602	123700	284890400	53800	53800	53800	53800	0
476	20230602	123600	284890400	53800	53800	53800	53800	0
477	20230602	123500	284890400	53800	53800	53800	53800	1
478	20230602	123400	284836600	53700	53700	53700	53700	0
479	20230602	123300	284836600	53700	53700	53700	53700	0
480	20230602	123200	284836600	53700	53700	53700	53700	0
481	20230602	123100	284836600	53700	53700	53700	53700	0
482	20230602	123000	284836600	53700	53700	53700	53700	0
483	20230602	122900	284836600	53700	53700	53700	53700	0
484	20230602	122800	284836600	53700	53700	53700	53700	1
485	20230602	122700	284782900	53700	53700	53700	53700	156
486	20230602	122600	276405700	53700	53700	53700	53700	0
487	20230602	122500	276405700	53700	53700	53700	53700	0
488	20230602	122400	276405700	53700	53700	53700	53700	0
489	20230602	122300	276405700	53700	53700	53700	53700	5
490	20230602	122200	276137200	53700	53700	53700	53700	0
491	20230602	122100	276137200	53700	53700	53700	53700	0
492	20230602	122000	276137200	53700	53700	53700	53700	0
493	20230602	121900	276137200	53700	53700	53700	53700	0
494	20230602	121800	276137200	53700	53700	53700	53700	128
495	20230602	121700	269263600	53700	53700	53700	53700	0
496	20230602	121600	269263600	53700	53700	53700	53700	0
497	20230602	121500	269263600	53700	53700	53700	53700	4
498	20230602	121400	269048800	53800	53800	53800	53800	0
499	20230602	121300	269048800	53800	53800	53800	53800	0
500	20230602	121200	269048800	53800	53800	53800	53800	0
501	20230602	121100	269048800	53800	53800	53800	53800	1
502	20230602	121000	268995000	53700	53700	53700	53700	0
503	20230602	120900	268995000	53700	53700	53700	53700	5
504	20230602	120800	268726500	53800	53800	53800	53800	0
505	20230602	120700	268726500	53800	53800	53800	53800	0
506	20230602	120600	268726500	53800	53800	53800	53800	0
507	20230602	120500	268726500	53800	53800	53800	53800	0
508	20230602	120400	268726500	53800	53800	53800	53800	142
509	20230602	120300	261086900	53800	53800	53800	53800	0
510	20230602	120200	261086900	53800	53800	53800	53800	0
511	20230602	120100	261086900	53800	53800	53800	53800	50
512	20230602	120000	258396900	53900	53900	53900	53900	0
513	20230602	115900	258396900	53900	53900	53900	53900	0
514	20230602	115800	258396900	53900	53900	53900	53900	5
515	20230602	115700	258127400	53900	53900	53900	53900	0
516	20230602	115600	258127400	53900	53900	53900	53900	0
517	20230602	115500	258127400	53900	53900	53900	53900	0
518	20230602	115400	258127400	53900	53900	53900	53900	0
519	20230602	115300	258127400	53900	53900	53900	53900	11
520	20230602	115200	257534500	53800	53800	53800	53800	23
521	20230602	115100	256297100	53900	53900	53900	53900	0
522	20230602	115000	256297100	53900	53900	53900	53900	42
523	20230602	114900	254033300	53900	53900	53900	53900	13
524	20230602	114800	253332600	53800	53800	53800	53800	0
525	20230602	114700	253332600	53800	53800	53800	53800	5
526	20230602	114600	253063600	53900	53900	53900	53900	1
527	20230602	114500	253009700	53900	53900	53900	53900	0
528	20230602	114400	253009700	53900	53900	53900	53900	10
529	20230602	114300	252470700	53900	53900	53900	53900	10
530	20230602	114200	251931700	53900	53900	53900	53900	0
531	20230602	114100	251931700	53900	53900	53900	53900	4
532	20230602	114000	251716100	53900	53900	53900	53900	0
533	20230602	113900	251716100	53900	53900	53900	53900	0
534	20230602	113800	251716100	53900	53900	53900	53900	0
535	20230602	113700	251716100	53900	53800	53900	53800	174
536	20230602	113600	242341500	53900	53900	53900	53900	0
537	20230602	113500	242341500	53900	53900	53900	53900	0
538	20230602	113400	242341500	53900	53900	53900	53900	1
539	20230602	113300	242287600	53900	53900	53900	53900	0
540	20230602	113200	242287600	53900	53900	53900	53900	0
541	20230602	113100	242287600	53900	53900	53900	53900	1
542	20230602	113000	242233700	53800	53800	53800	53800	1
543	20230602	112900	242179900	53900	53800	53900	53700	70
544	20230602	112800	238419300	53900	53900	53900	53900	7
545	20230602	112700	238042000	54000	54000	54000	54000	0
546	20230602	112600	238042000	54000	54000	54000	54000	0
547	20230602	112500	238042000	54000	54000	54000	54000	1
548	20230602	112400	237988000	54000	54000	54000	54000	1
549	20230602	112300	237934000	54000	54000	54000	54000	0
550	20230602	112200	237934000	54000	54000	54000	54000	0
551	20230602	112100	237934000	54000	54000	54000	54000	0
552	20230602	112000	237934000	54000	53900	54000	53900	500
553	20230602	111900	210973600	53900	53900	53900	53900	1
554	20230602	111800	210919700	53800	53800	53800	53800	0
555	20230602	111700	210919700	53800	53800	53800	53800	0
556	20230602	111600	210919700	53800	53800	53800	53800	0
557	20230602	111500	210919700	53800	53800	53800	53800	0
558	20230602	111400	210919700	53800	53800	53800	53800	0
559	20230602	111300	210919700	53800	53800	53800	53800	0
560	20230602	111200	210919700	53800	53800	53800	53800	17
561	20230602	111100	210005100	53800	53800	53800	53800	0
562	20230602	111000	210005100	53800	53800	53800	53800	140
563	20230602	110900	202473100	53800	53800	53800	53800	5
564	20230602	110800	202204100	53800	53800	53800	53800	2
565	20230602	110700	202096500	53800	53800	53800	53800	0
566	20230602	110600	202096500	53800	53800	53800	53800	12
567	20230602	110500	201450900	53800	53800	53800	53800	0
568	20230602	110400	201450900	53800	53800	53800	53800	0
569	20230602	110300	201450900	53800	53800	53800	53800	0
570	20230602	110200	201450900	53800	53800	53800	53800	11
571	20230602	110100	200859100	53800	53800	53800	53800	0
572	20230602	110000	200859100	53800	53800	53800	53800	0
573	20230602	105900	200859100	53800	53800	53800	53800	0
574	20230602	105800	200859100	53800	53800	53800	53800	44
575	20230602	105700	198491900	53800	53800	53800	53800	0
576	20230602	105600	198491900	53800	53800	53800	53800	0
577	20230602	105500	198491900	53800	53800	53800	53800	0
578	20230602	105400	198491900	53800	53800	53800	53800	0
579	20230602	105300	198491900	53800	53800	53800	53800	1
580	20230602	105200	198438100	53600	53800	53800	53600	15
581	20230602	105100	197633300	53800	53800	53800	53800	1
582	20230602	105000	197579500	53600	53600	53600	53600	20
583	20230602	104900	196507500	53800	53800	53800	53800	1
584	20230602	104800	196453700	53600	53600	53600	53600	0
585	20230602	104700	196453700	53600	53700	53700	53600	90
586	20230602	104600	191623500	53700	53700	53700	53700	149
587	20230602	104500	183622200	53800	53800	53800	53800	0
588	20230602	104400	183622200	53800	53800	53800	53800	0
589	20230602	104300	183622200	53800	53800	53800	53800	20
590	20230602	104200	182546200	53800	53800	53800	53800	50
591	20230602	104100	179856200	53800	53800	53800	53800	1
592	20230602	104000	179802400	53800	53800	53800	53800	0
593	20230602	103900	179802400	53800	53800	53800	53800	0
594	20230602	103800	179802400	53800	53800	53800	53800	0
595	20230602	103700	179802400	53800	53800	53800	53800	1
596	20230602	103600	179748600	53800	53800	53800	53800	6
597	20230602	103500	179425800	53700	53700	53700	53700	147
598	20230602	103400	171531900	53700	53700	53700	53700	20
599	20230602	103300	170457900	53800	53800	53800	53800	101
600	20230602	103200	165024100	53800	53800	53800	53800	94
601	20230602	103100	159966900	53900	53900	53900	53900	0
602	20230602	103000	159966900	53900	53900	53900	53900	0
603	20230602	102900	159966900	53900	53900	53900	53900	281
604	20230602	102800	144821000	53900	53900	53900	53900	0
605	20230602	102700	144821000	53900	53900	53900	53900	0
606	20230602	102600	144821000	53900	53900	53900	53900	1
607	20230602	102500	144767100	53900	53900	53900	53900	0
608	20230602	102400	144767100	53900	53900	53900	53900	76
609	20230602	102300	140670700	53900	53900	53900	53900	290
610	20230602	102200	125039700	53900	53900	53900	53900	0
611	20230602	102100	125039700	53900	53900	53900	53900	56
612	20230602	102000	122021300	53900	53900	53900	53900	148
613	20230602	101900	114044100	53900	53900	53900	53900	0
614	20230602	101800	114044100	53900	53900	53900	53900	20
615	20230602	101700	112966100	53800	53800	53800	53800	7
616	20230602	101600	112589500	53800	53800	53800	53800	0
617	20230602	101500	112589500	53800	53800	53800	53800	11
618	20230602	101400	111997700	53900	53900	53900	53900	6
619	20230602	101300	111674300	53900	53900	53900	53900	0
620	20230602	101200	111674300	53900	53900	53900	53900	0
621	20230602	101100	111674300	53900	53900	53900	53900	0
622	20230602	101000	111674300	53900	53900	53900	53900	0
623	20230602	100900	111674300	53900	53800	53900	53800	30
624	20230602	100800	110059300	53900	53900	53900	53900	0
625	20230602	100700	110059300	53900	53900	53900	53900	1
626	20230602	100600	110005400	53900	53900	53900	53900	0
627	20230602	100500	110005400	53900	53900	53900	53900	0
628	20230602	100400	110005400	53900	53900	53900	53900	13
629	20230602	100300	109304700	53900	53900	53900	53900	16
630	20230602	100200	108442300	53900	53900	53900	53900	0
631	20230602	100100	108442300	53900	53900	53900	53900	8
632	20230602	100000	108011100	53900	53900	53900	53900	7
633	20230602	095900	107633800	53800	53900	53900	53800	73
634	20230602	095800	103699200	53900	53900	53900	53900	50
635	20230602	095700	101004200	53900	53900	53900	53900	213
636	20230602	095600	89523500	53800	53800	53900	53800	9
637	20230602	095500	89039200	53900	53900	53900	53900	11
638	20230602	095400	88446300	53900	53800	53900	53800	211
639	20230602	095300	77074400	53800	53800	53800	53800	0
640	20230602	095200	77074400	53800	53800	53800	53800	56
641	20230602	095100	74061600	53800	53800	53800	53800	2
642	20230602	095000	73954000	53800	53800	53800	53800	10
643	20230602	094900	73416000	53800	53800	53800	53800	0
644	20230602	094800	73416000	53800	53700	53800	53700	2
645	20230602	094700	73308500	53800	53800	53800	53800	38
646	20230602	094600	71264100	53800	53800	53800	53800	21
647	20230602	094500	70134300	53800	53800	53800	53800	1
648	20230602	094400	70080500	53800	53800	53800	53800	12
649	20230602	094300	69434900	53800	53700	53800	53700	26
650	20230602	094200	68038600	53800	53800	53800	53800	1
651	20230602	094100	67984800	53800	53800	53800	53800	23
652	20230602	094000	66747400	53800	53800	53800	53800	0
653	20230602	093900	66747400	53800	53800	53800	53800	48
654	20230602	093800	64165000	53800	53800	53800	53800	0
655	20230602	093700	64165000	53800	53800	53800	53800	167
656	20230602	093600	55180400	53800	53800	53800	53800	0
657	20230602	093500	55180400	53800	53800	53800	53800	0
658	20230602	093400	55180400	53800	53800	53800	53800	5
659	20230602	093300	54911400	53800	53800	53800	53800	95
660	20230602	093200	49800400	53800	53800	53800	53800	0
661	20230602	093100	49800400	53800	53800	53800	53800	1
662	20230602	093000	49746600	53800	53800	53800	53800	0
663	20230602	092900	49746600	53800	53800	53800	53800	0
664	20230602	092800	49746600	53800	53800	53800	53800	24
665	20230602	092700	48455400	53800	53900	53900	53800	110
666	20230602	092600	42527400	53900	53900	53900	53900	0
667	20230602	092500	42527400	53900	53900	53900	53900	0
668	20230602	092400	42527400	53900	53900	53900	53900	6
669	20230602	092300	42204000	53900	53900	53900	53900	11
670	20230602	092200	41611100	53900	53700	53900	53700	11
671	20230602	092100	41020200	53900	53900	53900	53900	0
672	20230602	092000	41020200	53900	53900	53900	53900	25
673	20230602	091900	39672700	53900	53900	53900	53900	0
674	20230602	091800	39672700	53900	54000	54000	53900	14
675	20230602	091700	38916800	54000	54000	54000	54000	2
676	20230602	091600	38808800	54000	54100	54100	54000	16
677	20230602	091500	37943500	54300	54300	54300	54300	4
678	20230602	091400	37726300	54300	54300	54300	54300	2
679	20230602	091300	37617700	54300	54300	54300	54300	11
680	20230602	091200	37020400	54300	54400	54400	54300	267
681	20230602	091100	22497900	54400	54400	54400	54300	84
682	20230602	091000	17929300	54400	53800	54400	53800	57
683	20230602	090900	14845400	53800	53800	53800	53800	7
684	20230602	090800	14468800	53800	53900	54100	53800	108
685	20230602	090700	8654700	53900	53900	53900	53900	0
686	20230602	090600	8654700	53900	53900	53900	53900	68
687	20230602	090500	4989500	53700	53700	53700	53700	7
688	20230602	090400	4613600	53900	53900	53900	53900	31
689	20230602	090300	2942700	53900	53900	53900	53900	0
690	20230602	090200	2942700	53900	54000	54100	53900	7
691	20230602	090100	2564700	53900	53900	53900	53900	0
692	20230602	090000	2564700	53900	53300	54000	53300	48