KissMeData/120030/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204400	631672700	97200	97200	97200	97200	121
3	20230601	204300	631672700	97200	97200	97200	97200	0
4	20230601	204200	631672700	97200	97200	97200	97200	0
5	20230601	204100	631672700	97200	97200	97200	97200	0
6	20230601	204000	631672700	97200	97200	97200	97200	0
7	20230601	203900	631672700	97200	97200	97200	97200	0
8	20230601	203800	631672700	97200	97200	97200	97200	0
9	20230601	203700	631672700	97200	97200	97200	97200	0
10	20230601	203600	631672700	97200	97200	97200	97200	0
11	20230601	203500	631672700	97200	97200	97200	97200	0
12	20230601	203400	631672700	97200	97200	97200	97200	0
13	20230601	203300	631672700	97200	97200	97200	97200	0
14	20230601	203200	631672700	97200	97200	97200	97200	0
15	20230601	203100	631672700	97200	97200	97200	97200	0
16	20230601	203000	631672700	97200	97200	97200	97200	0
17	20230601	202900	631672700	97200	97200	97200	97200	0
18	20230601	202800	631672700	97200	97200	97200	97200	0
19	20230601	202700	631672700	97200	97200	97200	97200	0
20	20230601	202600	631672700	97200	97200	97200	97200	0
21	20230601	202500	631672700	97200	97200	97200	97200	0
22	20230601	202400	631672700	97200	97200	97200	97200	0
23	20230601	202300	631672700	97200	97200	97200	97200	0
24	20230601	202200	631672700	97200	97200	97200	97200	0
25	20230601	202100	631672700	97200	97200	97200	97200	0
26	20230601	202000	631672700	97200	97200	97200	97200	0
27	20230601	201900	631672700	97200	97200	97200	97200	0
28	20230601	201800	631672700	97200	97200	97200	97200	0
29	20230601	201700	631672700	97200	97200	97200	97200	0
30	20230601	201600	631672700	97200	97200	97200	97200	0
31	20230601	201500	631672700	97200	97200	97200	97200	0
32	20230601	201400	631672700	97200	97200	97200	97200	121
33	20230601	201300	631672700	97200	97200	97200	97200	0
34	20230601	201200	631672700	97200	97200	97200	97200	0
35	20230601	201100	631672700	97200	97200	97200	97200	0
36	20230601	201000	631672700	97200	97200	97200	97200	0
37	20230601	200900	631672700	97200	97200	97200	97200	0
38	20230601	200800	631672700	97200	97200	97200	97200	0
39	20230601	200700	631672700	97200	97200	97200	97200	0
40	20230601	200600	631672700	97200	97200	97200	97200	0
41	20230601	200500	631672700	97200	97200	97200	97200	0
42	20230601	200400	631672700	97200	97200	97200	97200	0
43	20230601	200300	631672700	97200	97200	97200	97200	0
44	20230601	200200	631672700	97200	97200	97200	97200	0
45	20230601	200100	631672700	97200	97200	97200	97200	0
46	20230601	200000	631672700	97200	97200	97200	97200	0
47	20230601	195900	631672700	97200	97200	97200	97200	0
48	20230601	195800	631672700	97200	97200	97200	97200	0
49	20230601	195700	631672700	97200	97200	97200	97200	0
50	20230601	195600	631672700	97200	97200	97200	97200	0
51	20230601	195500	631672700	97200	97200	97200	97200	0
52	20230601	195400	631672700	97200	97200	97200	97200	0
53	20230601	195300	631672700	97200	97200	97200	97200	0
54	20230601	195200	631672700	97200	97200	97200	97200	0
55	20230601	195100	631672700	97200	97200	97200	97200	0
56	20230601	195000	631672700	97200	97200	97200	97200	0
57	20230601	194900	631672700	97200	97200	97200	97200	0
58	20230601	194800	631672700	97200	97200	97200	97200	0
59	20230601	194700	631672700	97200	97200	97200	97200	0
60	20230601	194600	631672700	97200	97200	97200	97200	0
61	20230601	194500	631672700	97200	97200	97200	97200	0
62	20230601	194400	631672700	97200	97200	97200	97200	121
63	20230601	194300	631672700	97200	97200	97200	97200	0
64	20230601	194200	631672700	97200	97200	97200	97200	0
65	20230601	194100	631672700	97200	97200	97200	97200	0
66	20230601	194000	631672700	97200	97200	97200	97200	0
67	20230601	193900	631672700	97200	97200	97200	97200	0
68	20230601	193800	631672700	97200	97200	97200	97200	0
69	20230601	193700	631672700	97200	97200	97200	97200	0
70	20230601	193600	631672700	97200	97200	97200	97200	0
71	20230601	193500	631672700	97200	97200	97200	97200	0
72	20230601	193400	631672700	97200	97200	97200	97200	0
73	20230601	193300	631672700	97200	97200	97200	97200	0
74	20230601	193200	631672700	97200	97200	97200	97200	0
75	20230601	193100	631672700	97200	97200	97200	97200	0
76	20230601	193000	631672700	97200	97200	97200	97200	0
77	20230601	192900	631672700	97200	97200	97200	97200	0
78	20230601	192800	631672700	97200	97200	97200	97200	0
79	20230601	192700	631672700	97200	97200	97200	97200	0
80	20230601	192600	631672700	97200	97200	97200	97200	0
81	20230601	192500	631672700	97200	97200	97200	97200	0
82	20230601	192400	631672700	97200	97200	97200	97200	0
83	20230601	192300	631672700	97200	97200	97200	97200	0
84	20230601	192200	631672700	97200	97200	97200	97200	0
85	20230601	192100	631672700	97200	97200	97200	97200	0
86	20230601	192000	631672700	97200	97200	97200	97200	0
87	20230601	191900	631672700	97200	97200	97200	97200	0
88	20230601	191800	631672700	97200	97200	97200	97200	0
89	20230601	191700	631672700	97200	97200	97200	97200	0
90	20230601	191600	631672700	97200	97200	97200	97200	0
91	20230601	191500	631672700	97200	97200	97200	97200	0
92	20230601	191400	631672700	97200	97200	97200	97200	121
93	20230601	191300	631672700	97200	97200	97200	97200	0
94	20230601	191200	631672700	97200	97200	97200	97200	0
95	20230601	191100	631672700	97200	97200	97200	97200	0
96	20230601	191000	631672700	97200	97200	97200	97200	0
97	20230601	190900	631672700	97200	97200	97200	97200	0
98	20230601	190800	631672700	97200	97200	97200	97200	0
99	20230601	190700	631672700	97200	97200	97200	97200	0
100	20230601	190600	631672700	97200	97200	97200	97200	0
101	20230601	190500	631672700	97200	97200	97200	97200	0
102	20230601	190400	631672700	97200	97200	97200	97200	0
103	20230601	190300	631672700	97200	97200	97200	97200	0
104	20230601	190200	631672700	97200	97200	97200	97200	0
105	20230601	190100	631672700	97200	97200	97200	97200	0
106	20230601	190000	631672700	97200	97200	97200	97200	0
107	20230601	185900	631672700	97200	97200	97200	97200	0
108	20230601	185800	631672700	97200	97200	97200	97200	0
109	20230601	185700	631672700	97200	97200	97200	97200	0
110	20230601	185600	631672700	97200	97200	97200	97200	0
111	20230601	185500	631672700	97200	97200	97200	97200	0
112	20230601	185400	631672700	97200	97200	97200	97200	0
113	20230601	185300	631672700	97200	97200	97200	97200	0
114	20230601	185200	631672700	97200	97200	97200	97200	0
115	20230601	185100	631672700	97200	97200	97200	97200	0
116	20230601	185000	631672700	97200	97200	97200	97200	0
117	20230601	184900	631672700	97200	97200	97200	97200	0
118	20230601	184800	631672700	97200	97200	97200	97200	0
119	20230601	184700	631672700	97200	97200	97200	97200	0
120	20230601	184600	631672700	97200	97200	97200	97200	0
121	20230601	184500	631672700	97200	97200	97200	97200	0
122	20230601	184400	631672700	97200	97200	97200	97200	121
123	20230601	184300	631672700	97200	97200	97200	97200	0
124	20230601	184200	631672700	97200	97200	97200	97200	0
125	20230601	184100	631672700	97200	97200	97200	97200	0
126	20230601	184000	631672700	97200	97200	97200	97200	0
127	20230601	183900	631672700	97200	97200	97200	97200	0
128	20230601	183800	631672700	97200	97200	97200	97200	0
129	20230601	183700	631672700	97200	97200	97200	97200	0
130	20230601	183600	631672700	97200	97200	97200	97200	0
131	20230601	183500	631672700	97200	97200	97200	97200	0
132	20230601	183400	631672700	97200	97200	97200	97200	0
133	20230601	183300	631672700	97200	97200	97200	97200	0
134	20230601	183200	631672700	97200	97200	97200	97200	0
135	20230601	183100	631672700	97200	97200	97200	97200	0
136	20230601	183000	631672700	97200	97200	97200	97200	0
137	20230601	182900	631672700	97200	97200	97200	97200	0
138	20230601	182800	631672700	97200	97200	97200	97200	0
139	20230601	182700	631672700	97200	97200	97200	97200	0
140	20230601	182600	631672700	97200	97200	97200	97200	0
141	20230601	182500	631672700	97200	97200	97200	97200	0
142	20230601	182400	631672700	97200	97200	97200	97200	0
143	20230601	182300	631672700	97200	97200	97200	97200	0
144	20230601	182200	631672700	97200	97200	97200	97200	0
145	20230601	182100	631672700	97200	97200	97200	97200	0
146	20230601	182000	631672700	97200	97200	97200	97200	0
147	20230601	181900	631672700	97200	97200	97200	97200	0
148	20230601	181800	631672700	97200	97200	97200	97200	0
149	20230601	181700	631672700	97200	97200	97200	97200	0
150	20230601	181600	631672700	97200	97200	97200	97200	0
151	20230601	181500	631672700	97200	97200	97200	97200	0
152	20230601	181400	631672700	97200	97200	97200	97200	121
153	20230601	181300	631672700	97200	97200	97200	97200	0
154	20230601	181200	631672700	97200	97200	97200	97200	0
155	20230601	181100	631672700	97200	97200	97200	97200	0
156	20230601	181000	631672700	97200	97200	97200	97200	0
157	20230601	180900	631672700	97200	97200	97200	97200	0
158	20230601	180800	631672700	97200	97200	97200	97200	0
159	20230601	180700	631672700	97200	97200	97200	97200	0
160	20230601	180600	631672700	97200	97200	97200	97200	0
161	20230601	180500	631672700	97200	97200	97200	97200	0
162	20230601	180400	631672700	97200	97200	97200	97200	0
163	20230601	180300	631672700	97200	97200	97200	97200	0
164	20230601	180200	631672700	97200	97200	97200	97200	0
165	20230601	180100	631672700	97200	97200	97200	97200	0
166	20230601	180000	631672700	97200	97200	97200	97200	0
167	20230601	175900	631672700	97200	97200	97200	97200	0
168	20230601	175800	631672700	97200	97200	97200	97200	0
169	20230601	175700	631672700	97200	97200	97200	97200	0
170	20230601	175600	631672700	97200	97200	97200	97200	0
171	20230601	175500	631672700	97200	97200	97200	97200	0
172	20230601	175400	631672700	97200	97200	97200	97200	0
173	20230601	175300	631672700	97200	97200	97200	97200	0
174	20230601	175200	631672700	97200	97200	97200	97200	0
175	20230601	175100	631672700	97200	97200	97200	97200	0
176	20230601	175000	631672700	97200	97200	97200	97200	0
177	20230601	174900	631672700	97200	97200	97200	97200	0
178	20230601	174800	631672700	97200	97200	97200	97200	0
179	20230601	174700	631672700	97200	97200	97200	97200	0
180	20230601	174600	631672700	97200	97200	97200	97200	0
181	20230601	174500	631672700	97200	97200	97200	97200	0
182	20230601	174400	631672700	97200	97200	97200	97200	121
183	20230601	174300	631672700	97200	97200	97200	97200	0
184	20230601	174200	631672700	97200	97200	97200	97200	0
185	20230601	174100	631672700	97200	97200	97200	97200	0
186	20230601	174000	631672700	97200	97200	97200	97200	0
187	20230601	173900	631672700	97200	97200	97200	97200	0
188	20230601	173800	631672700	97200	97200	97200	97200	0
189	20230601	173700	631672700	97200	97200	97200	97200	0
190	20230601	173600	631672700	97200	97200	97200	97200	0
191	20230601	173500	631672700	97200	97200	97200	97200	0
192	20230601	173400	631672700	97200	97200	97200	97200	0
193	20230601	173300	631672700	97200	97200	97200	97200	0
194	20230601	173200	631672700	97200	97200	97200	97200	0
195	20230601	173100	631672700	97200	97200	97200	97200	0
196	20230601	173000	631672700	97200	97200	97200	97200	0
197	20230601	172900	631672700	97200	97200	97200	97200	0
198	20230601	172800	631672700	97200	97200	97200	97200	0
199	20230601	172700	631672700	97200	97200	97200	97200	0
200	20230601	172600	631672700	97200	97200	97200	97200	0
201	20230601	172500	631672700	97200	97200	97200	97200	0
202	20230601	172400	631672700	97200	97200	97200	97200	0
203	20230601	172300	631672700	97200	97200	97200	97200	0
204	20230601	172200	631672700	97200	97200	97200	97200	0
205	20230601	172100	631672700	97200	97200	97200	97200	0
206	20230601	172000	631672700	97200	97200	97200	97200	0
207	20230601	171900	631672700	97200	97200	97200	97200	0
208	20230601	171800	631672700	97200	97200	97200	97200	0
209	20230601	171700	631672700	97200	97200	97200	97200	0
210	20230601	171600	631672700	97200	97200	97200	97200	0
211	20230601	171500	631672700	97200	97200	97200	97200	0
212	20230601	171400	631672700	97200	97200	97200	97200	121
213	20230601	171300	631672700	97200	97200	97200	97200	0
214	20230601	171200	631672700	97200	97200	97200	97200	0
215	20230601	171100	631672700	97200	97200	97200	97200	0
216	20230601	171000	631672700	97200	97200	97200	97200	0
217	20230601	170900	631672700	97200	97200	97200	97200	0
218	20230601	170800	631672700	97200	97200	97200	97200	0
219	20230601	170700	631672700	97200	97200	97200	97200	0
220	20230601	170600	631672700	97200	97200	97200	97200	0
221	20230601	170500	631672700	97200	97200	97200	97200	0
222	20230601	170400	631672700	97200	97200	97200	97200	0
223	20230601	170300	631672700	97200	97200	97200	97200	0
224	20230601	170200	631672700	97200	97200	97200	97200	0
225	20230601	170100	631672700	97200	97200	97200	97200	0
226	20230601	170000	631672700	97200	97200	97200	97200	0
227	20230601	165900	631672700	97200	97200	97200	97200	0
228	20230601	165800	631672700	97200	97200	97200	97200	0
229	20230601	165700	631672700	97200	97200	97200	97200	0
230	20230601	165600	631672700	97200	97200	97200	97200	0
231	20230601	165500	631672700	97200	97200	97200	97200	0
232	20230601	165400	631672700	97200	97200	97200	97200	0
233	20230601	165300	631672700	97200	97200	97200	97200	0
234	20230601	165200	631672700	97200	97200	97200	97200	0
235	20230601	165100	631672700	97200	97200	97200	97200	0
236	20230601	165000	631672700	97200	97200	97200	97200	0
237	20230601	164900	631672700	97200	97200	97200	97200	0
238	20230601	164800	631672700	97200	97200	97200	97200	0
239	20230601	164700	631672700	97200	97200	97200	97200	0
240	20230601	164600	631672700	97200	97200	97200	97200	0
241	20230601	164500	631672700	97200	97200	97200	97200	0
242	20230601	164400	631672700	97200	97200	97200	97200	121
243	20230601	164300	631672700	97200	97200	97200	97200	0
244	20230601	164200	631672700	97200	97200	97200	97200	0
245	20230601	164100	631672700	97200	97200	97200	97200	0
246	20230601	164000	631672700	97200	97200	97200	97200	0
247	20230601	163900	631672700	97200	97200	97200	97200	0
248	20230601	163800	631672700	97200	97200	97200	97200	0
249	20230601	163700	631672700	97200	97200	97200	97200	0
250	20230601	163600	631672700	97200	97200	97200	97200	0
251	20230601	163500	631672700	97200	97200	97200	97200	0
252	20230601	163400	631672700	97200	97200	97200	97200	0
253	20230601	163300	631672700	97200	97200	97200	97200	0
254	20230601	163200	631672700	97200	97200	97200	97200	0
255	20230601	163100	631672700	97200	97200	97200	97200	0
256	20230601	163000	631672700	97200	97200	97200	97200	0
257	20230601	162900	631672700	97200	97200	97200	97200	0
258	20230601	162800	631672700	97200	97200	97200	97200	0
259	20230601	162700	631672700	97200	97200	97200	97200	0
260	20230601	162600	631672700	97200	97200	97200	97200	0
261	20230601	162500	631672700	97200	97200	97200	97200	0
262	20230601	162400	631672700	97200	97200	97200	97200	0
263	20230601	162300	631672700	97200	97200	97200	97200	0
264	20230601	162200	631672700	97200	97200	97200	97200	0
265	20230601	162100	631672700	97200	97200	97200	97200	0
266	20230601	162000	631672700	97200	97200	97200	97200	0
267	20230601	161900	631672700	97200	97200	97200	97200	0
268	20230601	161800	631672700	97200	97200	97200	97200	0
269	20230601	161700	631672700	97200	97200	97200	97200	0
270	20230601	161600	631672700	97200	97200	97200	97200	0
271	20230601	161500	631672700	97200	97200	97200	97200	0
272	20230601	161400	631672700	97200	97200	97200	97200	121
273	20230601	161300	631672700	97200	97200	97200	97200	0
274	20230601	161200	631672700	97200	97200	97200	97200	0
275	20230601	161100	631672700	97200	97200	97200	97200	0
276	20230601	161000	631672700	97200	97200	97200	97200	0
277	20230601	160900	631672700	97200	97200	97200	97200	0
278	20230601	160800	631672700	97200	97200	97200	97200	0
279	20230601	160700	631672700	97200	97200	97200	97200	0
280	20230601	160600	631672700	97200	97200	97200	97200	0
281	20230601	160500	631672700	97200	97200	97200	97200	0
282	20230601	160400	631672700	97200	97200	97200	97200	0
283	20230601	160300	631672700	97200	97200	97200	97200	0
284	20230601	160200	631672700	97200	97200	97200	97200	0
285	20230601	160100	631672700	97200	97200	97200	97200	0
286	20230601	160000	631672700	97200	97200	97200	97200	0
287	20230601	155900	631672700	97200	97200	97200	97200	0
288	20230601	155800	631672700	97200	97200	97200	97200	0
289	20230601	155700	631672700	97200	97200	97200	97200	0
290	20230601	155600	631672700	97200	97200	97200	97200	0
291	20230601	155500	631672700	97200	97200	97200	97200	0
292	20230601	155400	631672700	97200	97200	97200	97200	0
293	20230601	155300	631672700	97200	97200	97200	97200	0
294	20230601	155200	631672700	97200	97200	97200	97200	0
295	20230601	155100	631672700	97200	97200	97200	97200	0
296	20230601	155000	631672700	97200	97200	97200	97200	0
297	20230601	154900	631672700	97200	97200	97200	97200	0
298	20230601	154800	631672700	97200	97200	97200	97200	0
299	20230601	154700	631672700	97200	97200	97200	97200	0
300	20230601	154600	631672700	97200	97200	97200	97200	0
301	20230601	154500	631672700	97200	97200	97200	97200	0
302	20230601	154400	631672700	97200	97200	97200	97200	121
303	20230601	154300	631672700	97200	97200	97200	97200	0
304	20230601	154200	631672700	97200	97200	97200	97200	0
305	20230601	154100	631672700	97200	97200	97200	97200	0
306	20230601	154000	631672700	97200	97200	97200	97200	0
307	20230601	153900	631672700	97200	97200	97200	97200	0
308	20230601	153800	631672700	97200	97200	97200	97200	0
309	20230601	153700	631672700	97200	97200	97200	97200	0
310	20230601	153600	631672700	97200	97200	97200	97200	0
311	20230601	153500	631672700	97200	97200	97200	97200	0
312	20230601	153400	631672700	97200	97200	97200	97200	0
313	20230601	153300	631672700	97200	97200	97200	97200	0
314	20230601	153200	631672700	97200	97200	97200	97200	0
315	20230601	153100	631672700	97200	97200	97200	97200	0
316	20230601	153000	631672700	97200	97200	97200	97200	121
317	20230601	152900	619911500	97300	97300	97300	97300	0
318	20230601	152800	619911500	97300	97300	97300	97300	0
319	20230601	152700	619911500	97300	97300	97300	97300	0
320	20230601	152600	619911500	97300	97300	97300	97300	0
321	20230601	152500	619911500	97300	97300	97300	97300	0
322	20230601	152400	619911500	97300	97300	97300	97300	0
323	20230601	152300	619911500	97300	97300	97300	97300	0
324	20230601	152200	619911500	97300	97300	97300	97300	0
325	20230601	152100	619911500	97300	97300	97300	97300	0
326	20230601	152000	619911500	97300	97300	97300	97300	0
327	20230601	151900	619911500	97300	97300	97300	97300	3
328	20230601	151800	619619600	97300	97200	97300	97200	24
329	20230601	151700	617284500	97300	97300	97300	97300	17
330	20230601	151600	615630400	97200	97300	97300	97200	45
331	20230601	151500	611255200	97300	97300	97300	97300	20
332	20230601	151400	609309200	97200	97200	97300	97200	39
333	20230601	151300	605517900	97200	97200	97200	97200	0
334	20230601	151200	605517900	97200	97200	97200	97200	44
335	20230601	151100	601241100	97300	97300	97300	97300	11
336	20230601	151000	600170800	97200	97200	97200	97200	9
337	20230601	150900	599296000	97300	97300	97300	97300	7
338	20230601	150800	598614900	97300	97300	97300	97300	48
339	20230601	150700	593944500	97400	97400	97400	97400	6
340	20230601	150600	593360100	97400	97400	97400	97300	15
341	20230601	150500	591900100	97300	97300	97300	97300	53
342	20230601	150400	586743200	97300	97300	97300	97200	55
343	20230601	150300	581393600	97500	97300	97500	97300	2
344	20230601	150200	581198800	97500	97500	97500	97500	5
345	20230601	150100	580711300	97500	97500	97500	97300	13
346	20230601	150000	579444200	97500	97400	97500	97300	591
347	20230601	145900	521917900	97500	97400	97500	97400	16
348	20230601	145800	520359400	97500	97500	97500	97500	106
349	20230601	145700	510024400	97600	97600	97600	97600	0
350	20230601	145600	510024400	97600	97500	97600	97500	21
351	20230601	145500	507976800	97600	97600	97600	97600	1
352	20230601	145400	507879200	97600	97500	97600	97500	4
353	20230601	145300	507489100	97600	97600	97600	97500	5
354	20230601	145200	507001400	97600	97600	97600	97600	0
355	20230601	145100	507001400	97600	97600	97600	97600	0
356	20230601	145000	507001400	97600	97600	97600	97600	29
357	20230601	144900	504171000	97500	97500	97500	97500	2
358	20230601	144800	503976000	97600	97600	97600	97600	0
359	20230601	144700	503976000	97600	97600	97600	97600	0
360	20230601	144600	503976000	97600	97600	97600	97600	2
361	20230601	144500	503780800	97600	97600	97600	97500	38
362	20230601	144400	500072200	97500	97600	97600	97500	11
363	20230601	144300	498999500	97600	97500	97600	97500	4
364	20230601	144200	498609300	97600	97600	97600	97600	1
365	20230601	144100	498511700	97500	97500	97500	97500	2
366	20230601	144000	498316700	97500	97500	97500	97500	2
367	20230601	143900	498121700	97500	97600	97600	97500	13
368	20230601	143800	496854100	97600	97600	97600	97600	4
369	20230601	143700	496463700	97500	97500	97500	97500	0
370	20230601	143600	496463700	97500	97600	97600	97500	10
371	20230601	143500	495488200	97600	97600	97600	97600	0
372	20230601	143400	495488200	97600	97600	97600	97600	14
373	20230601	143300	494121800	97600	97600	97600	97600	0
374	20230601	143200	494121800	97600	97600	97600	97600	0
375	20230601	143100	494121800	97600	97700	97700	97600	5
376	20230601	143000	493633700	97600	97600	97600	97600	17
377	20230601	142900	491974500	97600	97600	97600	97600	0
378	20230601	142800	491974500	97600	97600	97600	97600	0
379	20230601	142700	491974500	97600	97600	97600	97600	0
380	20230601	142600	491974500	97600	97600	97600	97600	0
381	20230601	142500	491974500	97600	97600	97600	97600	11
382	20230601	142400	490900900	97700	97700	97700	97700	0
383	20230601	142300	490900900	97700	97700	97700	97700	0
384	20230601	142200	490900900	97700	97700	97700	97700	0
385	20230601	142100	490900900	97700	97600	97700	97600	4
386	20230601	142000	490510400	97500	97500	97500	97500	12
387	20230601	141900	489340400	97600	97600	97600	97600	16
388	20230601	141800	487778800	97600	97600	97600	97600	2
389	20230601	141700	487583600	97600	97600	97600	97600	6
390	20230601	141600	486998000	97500	97500	97500	97500	8
391	20230601	141500	486218000	97600	97600	97600	97600	0
392	20230601	141400	486218000	97600	97600	97600	97600	4
393	20230601	141300	485827600	97600	97600	97600	97600	8
394	20230601	141200	485046800	97800	97800	97800	97800	0
395	20230601	141100	485046800	97800	97800	97800	97800	0
396	20230601	141000	485046800	97800	97700	97800	97600	125
397	20230601	140900	472841000	97700	97700	97700	97700	2
398	20230601	140800	472645600	97700	97700	97700	97700	0
399	20230601	140700	472645600	97700	97700	97700	97700	13
400	20230601	140600	471375500	97700	97700	97700	97700	12
401	20230601	140500	470203100	97800	97800	97800	97800	2
402	20230601	140400	470007500	97900	97900	97900	97900	0
403	20230601	140300	470007500	97900	97700	97900	97700	9
404	20230601	140200	469128000	98000	98000	98000	98000	0
405	20230601	140100	469128000	98000	98000	98000	98000	1
406	20230601	140000	469030000	98000	98000	98000	98000	2
407	20230601	135900	468834000	98100	97800	98100	97800	4
408	20230601	135800	468442200	98100	98100	98100	98100	0
409	20230601	135700	468442200	98100	98100	98100	98100	0
410	20230601	135600	468442200	98100	97900	98100	97900	4
411	20230601	135500	468050400	97900	97900	97900	97900	68
412	20230601	135400	461393200	98300	98300	98300	98300	1
413	20230601	135300	461294900	98000	98000	98000	98000	52
414	20230601	135200	456198900	98100	98100	98100	98100	38
415	20230601	135100	452471100	98100	98100	98100	98100	0
416	20230601	135000	452471100	98100	98100	98100	98100	14
417	20230601	134900	451097700	98400	98400	98400	98400	0
418	20230601	134800	451097700	98400	98400	98400	98400	0
419	20230601	134700	451097700	98400	98400	98400	98400	0
420	20230601	134600	451097700	98400	98400	98400	98400	44
421	20230601	134500	446768100	98400	98000	98400	98000	3
422	20230601	134400	446473300	98700	98700	98700	98700	0
423	20230601	134300	446473300	98700	98700	98700	98700	0
424	20230601	134200	446473300	98700	98700	98700	98700	0
425	20230601	134100	446473300	98700	98700	98700	98700	0
426	20230601	134000	446473300	98700	98700	98700	98700	0
427	20230601	133900	446473300	98700	98600	98700	98600	52
428	20230601	133800	441341100	98600	98000	98600	98000	22
429	20230601	133700	439179900	98000	97600	98000	97600	94
430	20230601	133600	429992600	97500	97500	97500	97500	24
431	20230601	133500	427652600	97300	97300	97300	97300	0
432	20230601	133400	427652600	97300	97400	97400	97300	38
433	20230601	133300	423952200	97300	97400	97400	97300	40
434	20230601	133200	420059900	97400	97400	97400	97400	1
435	20230601	133100	419962500	97300	97300	97300	97300	0
436	20230601	133000	419962500	97300	97300	97300	97300	8
437	20230601	132900	419184100	97400	97300	97400	97300	12
438	20230601	132800	418015500	97400	97400	97400	97400	20
439	20230601	132700	416067500	97300	97300	97300	97300	0
440	20230601	132600	416067500	97300	97300	97300	97300	95
441	20230601	132500	406824000	97300	97400	97400	97300	21
442	20230601	132400	404780600	97300	97300	97300	97300	11
443	20230601	132300	403710300	97400	97400	97400	97400	136
444	20230601	132200	390463900	97500	97500	97500	97500	10
445	20230601	132100	389488900	97400	97400	97400	97400	0
446	20230601	132000	389488900	97400	97400	97400	97400	0
447	20230601	131900	389488900	97400	97400	97400	97400	11
448	20230601	131800	388417500	97500	97500	97500	97500	1
449	20230601	131700	388320000	97500	97500	97500	97500	0
450	20230601	131600	388320000	97500	97500	97500	97500	0
451	20230601	131500	388320000	97500	97500	97500	97500	25
452	20230601	131400	385882500	97500	97500	97500	97500	0
453	20230601	131300	385882500	97500	97500	97500	97500	0
454	20230601	131200	385882500	97500	97500	97500	97500	0
455	20230601	131100	385882500	97500	97500	97500	97500	4
456	20230601	131000	385492500	97400	97400	97400	97400	0
457	20230601	130900	385492500	97400	97400	97400	97400	15
458	20230601	130800	384031500	97400	97400	97400	97400	0
459	20230601	130700	384031500	97400	97400	97400	97400	2
460	20230601	130600	383836700	97500	97500	97500	97500	0
461	20230601	130500	383836700	97500	97500	97500	97500	0
462	20230601	130400	383836700	97500	97500	97500	97500	0
463	20230601	130300	383836700	97500	97500	97500	97500	8
464	20230601	130200	383056700	97400	97400	97400	97400	13
465	20230601	130100	381790500	97500	97500	97500	97500	5
466	20230601	130000	381303000	97400	97400	97400	97400	0
467	20230601	125900	381303000	97400	97400	97400	97400	0
468	20230601	125800	381303000	97400	97400	97400	97400	12
469	20230601	125700	380134200	97400	97400	97400	97400	28
470	20230601	125600	377407000	97400	97400	97400	97400	0
471	20230601	125500	377407000	97400	97400	97400	97400	12
472	20230601	125400	376238200	97400	97400	97400	97400	0
473	20230601	125300	376238200	97400	97400	97400	97400	2
474	20230601	125200	376043400	97400	97400	97400	97400	0
475	20230601	125100	376043400	97400	97400	97400	97400	0
476	20230601	125000	376043400	97400	97400	97400	97400	0
477	20230601	124900	376043400	97400	97400	97400	97400	0
478	20230601	124800	376043400	97400	97400	97400	97400	0
479	20230601	124700	376043400	97400	97400	97400	97400	0
480	20230601	124600	376043400	97400	97400	97400	97400	0
481	20230601	124500	376043400	97400	97400	97400	97400	0
482	20230601	124400	376043400	97400	97400	97400	97400	0
483	20230601	124300	376043400	97400	97400	97400	97400	0
484	20230601	124200	376043400	97400	97400	97700	97400	12
485	20230601	124100	374871600	97700	97500	97700	97500	100
486	20230601	124000	365108100	97400	97400	97400	97400	0
487	20230601	123900	365108100	97400	97300	97400	97300	12
488	20230601	123800	363939500	97400	97400	97400	97400	46
489	20230601	123700	359459100	97400	97400	97400	97400	15
490	20230601	123600	357998100	97500	97500	97500	97500	1
491	20230601	123500	357900600	97500	97500	97500	97500	6
492	20230601	123400	357315600	97500	97500	97500	97500	8
493	20230601	123300	356535600	97500	97500	97500	97500	8
494	20230601	123200	355755600	97500	97500	97500	97500	0
495	20230601	123100	355755600	97500	97500	97500	97500	11
496	20230601	123000	354683100	97600	97600	97600	97600	0
497	20230601	122900	354683100	97600	97600	97600	97600	0
498	20230601	122800	354683100	97600	97600	97600	97600	0
499	20230601	122700	354683100	97600	97600	97600	97600	0
500	20230601	122600	354683100	97600	97700	97700	97600	17
501	20230601	122500	353022800	97700	97700	97700	97700	1
502	20230601	122400	352925100	97800	97800	97800	97800	0
503	20230601	122300	352925100	97800	97800	97800	97800	1
504	20230601	122200	352827300	97700	97700	97700	97700	2
505	20230601	122100	352631900	97800	97800	97800	97800	7
506	20230601	122000	351947300	97800	97800	97800	97800	0
507	20230601	121900	351947300	97800	97800	97800	97800	0
508	20230601	121800	351947300	97800	97800	97800	97800	0
509	20230601	121700	351947300	97800	97800	97800	97800	27
510	20230601	121600	349306700	97700	97700	97700	97700	0
511	20230601	121500	349306700	97700	97700	97700	97700	0
512	20230601	121400	349306700	97700	97700	97700	97700	0
513	20230601	121300	349306700	97700	97700	97700	97700	0
514	20230601	121200	349306700	97700	97700	97700	97700	1
515	20230601	121100	349209000	97800	97800	97800	97800	0
516	20230601	121000	349209000	97800	97800	97800	97800	0
517	20230601	120900	349209000	97800	97800	97800	97800	0
518	20230601	120800	349209000	97800	97800	97800	97800	0
519	20230601	120700	349209000	97800	97800	97800	97800	0
520	20230601	120600	349209000	97800	97800	97800	97800	0
521	20230601	120500	349209000	97800	97800	97800	97800	0
522	20230601	120400	349209000	97800	97800	97800	97800	0
523	20230601	120300	349209000	97800	97800	97800	97800	0
524	20230601	120200	349209000	97800	97800	97800	97800	7
525	20230601	120100	348524400	97800	97800	97800	97800	30
526	20230601	120000	345590400	97800	97800	97800	97800	0
527	20230601	115900	345590400	97800	97800	97800	97800	0
528	20230601	115800	345590400	97800	97800	97800	97800	0
529	20230601	115700	345590400	97800	97800	97800	97800	0
530	20230601	115600	345590400	97800	97700	97800	97700	28
531	20230601	115500	342854700	97600	97600	97600	97600	2
532	20230601	115400	342659500	97600	97600	97600	97600	0
533	20230601	115300	342659500	97600	97600	97600	97600	1
534	20230601	115200	342561900	97600	97600	97600	97600	0
535	20230601	115100	342561900	97600	97600	97600	97600	0
536	20230601	115000	342561900	97600	97500	97600	97500	47
537	20230601	114900	337977400	97500	97500	97500	97500	0
538	20230601	114800	337977400	97500	97500	97500	97500	0
539	20230601	114700	337977400	97500	97500	97500	97500	0
540	20230601	114600	337977400	97500	97500	97500	97500	10
541	20230601	114500	337002400	97400	97400	97400	97400	2
542	20230601	114400	336807600	97500	97500	97500	97500	0
543	20230601	114300	336807600	97500	97500	97500	97500	0
544	20230601	114200	336807600	97500	97500	97500	97500	0
545	20230601	114100	336807600	97500	97500	97500	97500	0
546	20230601	114000	336807600	97500	97500	97500	97500	2
547	20230601	113900	336612600	97600	97600	97600	97600	0
548	20230601	113800	336612600	97600	97600	97600	97600	25
549	20230601	113700	334172600	97500	97600	97600	97500	27
550	20230601	113600	331538300	97600	97600	97600	97600	2
551	20230601	113500	331343100	97600	97600	97600	97600	0
552	20230601	113400	331343100	97600	97600	97600	97600	1
553	20230601	113300	331245500	97700	97600	97700	97600	2
554	20230601	113200	331050200	97700	97700	97700	97700	0
555	20230601	113100	331050200	97700	97700	97700	97700	0
556	20230601	113000	331050200	97700	97600	97700	97600	22
557	20230601	112900	328902900	97500	97500	97500	97500	0
558	20230601	112800	328902900	97500	97500	97500	97500	0
559	20230601	112700	328902900	97500	97500	97500	97500	1
560	20230601	112600	328805400	97500	97500	97500	97500	6
561	20230601	112500	328220400	97500	97500	97500	97500	2
562	20230601	112400	328025400	97500	97500	97500	97500	10
563	20230601	112300	327050400	97500	97500	97500	97500	24
564	20230601	112200	324710400	97500	97500	97500	97500	0
565	20230601	112100	324710400	97500	97400	97500	97400	3
566	20230601	112000	324418100	97500	97400	97500	97400	5
567	20230601	111900	323931000	97400	97400	97400	97400	24
568	20230601	111800	321593400	97400	97400	97400	97400	9
569	20230601	111700	320716800	97400	97400	97400	97400	5
570	20230601	111600	320229800	97300	97300	97300	97300	0
571	20230601	111500	320229800	97300	97200	97300	97200	101
572	20230601	111400	310402600	97200	97200	97200	97200	0
573	20230601	111300	310402600	97200	97200	97200	97200	0
574	20230601	111200	310402600	97200	97300	97300	97200	3
575	20230601	111100	310110800	97200	97200	97300	97200	31
576	20230601	111000	307095100	97200	97200	97200	97200	21
577	20230601	110900	305053900	97100	97100	97100	97100	15
578	20230601	110800	303597400	97200	97200	97200	97200	0
579	20230601	110700	303597400	97200	97200	97200	97200	47
580	20230601	110600	299029000	97200	97200	97200	97200	28
581	20230601	110500	296307400	97200	97200	97200	97200	0
582	20230601	110400	296307400	97200	97200	97200	97200	0
583	20230601	110300	296307400	97200	97200	97200	97200	21
584	20230601	110200	294266200	97200	97200	97200	97200	83
585	20230601	110100	286198600	97200	97200	97200	97200	9
586	20230601	110000	285323800	97200	97200	97300	97200	17
587	20230601	105900	283670600	97300	97300	97300	97300	131
588	20230601	105800	270924300	97300	97300	97300	97300	5
589	20230601	105700	270437800	97400	97400	97400	97400	2
590	20230601	105600	270243000	97300	97300	97400	97300	18
591	20230601	105500	268491500	97300	97300	97300	97300	1
592	20230601	105400	268394200	97300	97300	97300	97300	2
593	20230601	105300	268199600	97400	97300	97400	97300	3
594	20230601	105200	267907500	97300	97300	97300	97300	9
595	20230601	105100	267031800	97300	97300	97300	97300	13
596	20230601	105000	265766900	97300	97300	97300	97300	0
597	20230601	104900	265766900	97300	97300	97300	97300	1
598	20230601	104800	265669600	97400	97400	97400	97400	0
599	20230601	104700	265669600	97400	97400	97400	97400	0
600	20230601	104600	265669600	97400	97400	97400	97400	38
601	20230601	104500	261968400	97500	97500	97500	97500	61
602	20230601	104400	256020900	97600	97600	97600	97600	0
603	20230601	104300	256020900	97600	97600	97600	97600	0
604	20230601	104200	256020900	97600	97600	97600	97600	11
605	20230601	104100	254947300	97700	97700	97700	97700	5
606	20230601	104000	254458800	97800	97800	97800	97800	0
607	20230601	103900	254458800	97800	97800	97800	97800	0
608	20230601	103800	254458800	97800	97700	97800	97700	20
609	20230601	103700	252503300	97700	97600	97700	97600	229
610	20230601	103600	230152700	97500	97500	97600	97500	54
611	20230601	103500	224885700	97500	97500	97500	97500	16
612	20230601	103400	223325700	97500	97500	97500	97500	1
613	20230601	103300	223228200	97500	97500	97500	97500	30
614	20230601	103200	220303200	97400	97400	97400	97400	72
615	20230601	103100	213290400	97300	97300	97300	97300	4
616	20230601	103000	212901200	97300	97400	97400	97300	11
617	20230601	102900	211830800	97300	97300	97300	97300	0
618	20230601	102800	211830800	97300	97300	97300	97300	0
619	20230601	102700	211830800	97300	97400	97400	97300	25
620	20230601	102600	209397800	97600	97600	97600	97600	0
621	20230601	102500	209397800	97600	97400	97600	97400	3
622	20230601	102400	209105400	97300	97400	97600	97300	12
623	20230601	102300	207937000	97300	97300	97300	97300	0
624	20230601	102200	207937000	97300	97300	97300	97300	13
625	20230601	102100	206672100	97500	97500	97500	97500	0
626	20230601	102000	206672100	97500	97200	97500	97200	41
627	20230601	101900	202682900	97200	97200	97200	97200	0
628	20230601	101800	202682900	97200	97200	97200	97200	0
629	20230601	101700	202682900	97200	97300	97300	97200	25
630	20230601	101600	200251700	97200	97200	97200	97200	8
631	20230601	101500	199474100	97200	97400	97400	97200	11
632	20230601	101400	198404300	97300	97300	97300	97300	0
633	20230601	101300	198404300	97300	97400	97400	97300	14
634	20230601	101200	197042000	97300	97300	97300	97200	20
635	20230601	101100	195096900	97300	97300	97300	97300	6
636	20230601	101000	194513100	97200	97200	97200	97200	13
637	20230601	100900	193249500	97300	97300	97300	97300	1
638	20230601	100800	193152200	97200	97300	97300	97200	24
639	20230601	100700	190818600	97300	97300	97300	97300	25
640	20230601	100600	188386100	97400	97300	97400	97300	31
641	20230601	100500	185369000	97300	97300	97300	97300	1
642	20230601	100400	185271700	97400	97400	97400	97400	9
643	20230601	100300	184395100	97400	97400	97400	97400	1
644	20230601	100200	184297700	97300	97600	97600	97300	21
645	20230601	100100	182251400	97600	97500	97600	97500	21
646	20230601	100000	180203600	97500	97600	97600	97500	120
647	20230601	095900	168503500	97600	97500	97600	97500	43
648	20230601	095800	164309800	97500	97500	97500	97500	11
649	20230601	095700	163237300	97500	97600	97600	97500	257
650	20230601	095600	138155400	97600	97600	97600	97600	9
651	20230601	095500	137277000	97700	97700	97700	97700	1
652	20230601	095400	137179300	97700	97700	97700	97700	13
653	20230601	095300	135909200	97700	97700	97700	97700	18
654	20230601	095200	134150600	97700	97700	97700	97700	11
655	20230601	095100	133075900	97700	97700	97700	97700	53
656	20230601	095000	127897800	97800	97800	97800	97800	38
657	20230601	094900	124181400	97800	97800	97800	97800	11
658	20230601	094800	123105600	97900	97900	97900	97900	1
659	20230601	094700	123007700	97800	97900	98000	97800	19
660	20230601	094600	121148200	97900	97800	97900	97800	18
661	20230601	094500	119386700	97800	97900	97900	97800	68
662	20230601	094400	112736200	97900	97800	97900	97800	5
663	20230601	094300	112247100	97800	97800	97800	97800	4
664	20230601	094200	111855900	97800	97900	97900	97800	61
665	20230601	094100	105885000	97900	98100	98100	97900	282
666	20230601	094000	78245000	98100	98300	98300	98100	242
667	20230601	093900	54497700	98200	98200	98200	98200	0
668	20230601	093800	54497700	98200	98200	98200	98200	0
669	20230601	093700	54497700	98200	98200	98200	98200	4
670	20230601	093600	54104900	98400	98400	98400	98400	2
671	20230601	093500	53908100	98300	98300	98300	98300	0
672	20230601	093400	53908100	98300	98300	98300	98300	0
673	20230601	093300	53908100	98300	98200	98300	98200	49
674	20230601	093200	49093400	98100	98100	98100	98100	8
675	20230601	093100	48308600	98200	98300	98300	98100	115
676	20230601	093000	37016700	98400	98400	98400	98400	20
677	20230601	092900	35048700	98400	98400	98400	98400	0
678	20230601	092800	35048700	98400	98400	98400	98400	1
679	20230601	092700	34950300	98300	98300	98300	98300	0
680	20230601	092600	34950300	98300	98300	98300	98300	0
681	20230601	092500	34950300	98300	98300	98300	98300	3
682	20230601	092400	34655400	98300	98300	98300	98300	0
683	20230601	092300	34655400	98300	98300	98300	98300	0
684	20230601	092200	34655400	98300	98300	98300	98300	1
685	20230601	092100	34557100	98200	98100	98200	98100	15
686	20230601	092000	33085100	98200	98300	98300	98200	11
687	20230601	091900	32004300	98500	98500	98500	98500	1
688	20230601	091800	31905800	98400	98400	98400	98400	1
689	20230601	091700	31807400	98500	98500	98500	98500	0
690	20230601	091600	31807400	98500	98500	98500	98500	0
691	20230601	091500	31807400	98500	98500	98500	98500	23
692	20230601	091400	29541900	98500	98500	98500	98500	0
693	20230601	091300	29541900	98500	98500	98500	98500	0
694	20230601	091200	29541900	98500	98500	98500	98500	10
695	20230601	091100	28556900	99000	99000	99000	99000	0
696	20230601	091000	28556900	99000	99000	99000	99000	0
697	20230601	090900	28556900	99000	99000	99000	99000	0
698	20230601	090800	28556900	99000	99000	99000	99000	0
699	20230601	090700	28556900	99000	99000	99000	99000	0
700	20230601	090600	28556900	99000	99000	99000	99000	5
701	20230601	090500	28061900	99000	97700	99000	97600	127
702	20230601	090400	15602900	97600	97600	97600	97600	0
703	20230601	090300	15602900	97600	97600	97600	97600	1
704	20230601	090200	15505300	97600	97600	97600	97600	0
705	20230601	090100	15505300	97600	98000	98000	96600	139
706	20230601	090000	1965400	98000	98400	98400	98000	20