KissMeData/170900/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183500	505762200	52600	52600	52600	52600	308
3	20230615	183400	505762200	52600	52600	52600	52600	0
4	20230615	183300	505762200	52600	52600	52600	52600	0
5	20230615	183200	505762200	52600	52600	52600	52600	0
6	20230615	183100	505762200	52600	52600	52600	52600	0
7	20230615	183000	505762200	52600	52600	52600	52600	0
8	20230615	182900	505762200	52600	52600	52600	52600	0
9	20230615	182800	505762200	52600	52600	52600	52600	0
10	20230615	182700	505762200	52600	52600	52600	52600	0
11	20230615	182600	505762200	52600	52600	52600	52600	0
12	20230615	182500	505762200	52600	52600	52600	52600	0
13	20230615	182400	505762200	52600	52600	52600	52600	0
14	20230615	182300	505762200	52600	52600	52600	52600	0
15	20230615	182200	505762200	52600	52600	52600	52600	0
16	20230615	182100	505762200	52600	52600	52600	52600	0
17	20230615	182000	505762200	52600	52600	52600	52600	0
18	20230615	181900	505762200	52600	52600	52600	52600	0
19	20230615	181800	505762200	52600	52600	52600	52600	0
20	20230615	181700	505762200	52600	52600	52600	52600	0
21	20230615	181600	505762200	52600	52600	52600	52600	0
22	20230615	181500	505762200	52600	52600	52600	52600	0
23	20230615	181400	505762200	52600	52600	52600	52600	0
24	20230615	181300	505762200	52600	52600	52600	52600	0
25	20230615	181200	505762200	52600	52600	52600	52600	0
26	20230615	181100	505762200	52600	52600	52600	52600	0
27	20230615	181000	505762200	52600	52600	52600	52600	0
28	20230615	180900	505762200	52600	52600	52600	52600	0
29	20230615	180800	505762200	52600	52600	52600	52600	0
30	20230615	180700	505762200	52600	52600	52600	52600	0
31	20230615	180600	505762200	52600	52600	52600	52600	0
32	20230615	180500	505762200	52600	52600	52600	52600	308
33	20230615	180400	505762200	52600	52600	52600	52600	0
34	20230615	180300	505762200	52600	52600	52600	52600	0
35	20230615	180200	505762200	52600	52600	52600	52600	0
36	20230615	180100	505762200	52600	52600	52600	52600	0
37	20230615	180000	505762200	52600	52600	52600	52600	0
38	20230615	175900	505762200	52600	52600	52600	52600	0
39	20230615	175800	505762200	52600	52600	52600	52600	0
40	20230615	175700	505762200	52600	52600	52600	52600	0
41	20230615	175600	505762200	52600	52600	52600	52600	0
42	20230615	175500	505762200	52600	52600	52600	52600	0
43	20230615	175400	505762200	52600	52600	52600	52600	0
44	20230615	175300	505762200	52600	52600	52600	52600	0
45	20230615	175200	505762200	52600	52600	52600	52600	0
46	20230615	175100	505762200	52600	52600	52600	52600	0
47	20230615	175000	505762200	52600	52600	52600	52600	0
48	20230615	174900	505762200	52600	52600	52600	52600	0
49	20230615	174800	505762200	52600	52600	52600	52600	0
50	20230615	174700	505762200	52600	52600	52600	52600	0
51	20230615	174600	505762200	52600	52600	52600	52600	0
52	20230615	174500	505762200	52600	52600	52600	52600	0
53	20230615	174400	505762200	52600	52600	52600	52600	0
54	20230615	174300	505762200	52600	52600	52600	52600	0
55	20230615	174200	505762200	52600	52600	52600	52600	0
56	20230615	174100	505762200	52600	52600	52600	52600	0
57	20230615	174000	505762200	52600	52600	52600	52600	0
58	20230615	173900	505762200	52600	52600	52600	52600	0
59	20230615	173800	505762200	52600	52600	52600	52600	0
60	20230615	173700	505762200	52600	52600	52600	52600	0
61	20230615	173600	505762200	52600	52600	52600	52600	0
62	20230615	173500	505762200	52600	52600	52600	52600	308
63	20230615	173400	505762200	52600	52600	52600	52600	0
64	20230615	173300	505762200	52600	52600	52600	52600	0
65	20230615	173200	505762200	52600	52600	52600	52600	0
66	20230615	173100	505762200	52600	52600	52600	52600	0
67	20230615	173000	505762200	52600	52600	52600	52600	0
68	20230615	172900	505762200	52600	52600	52600	52600	0
69	20230615	172800	505762200	52600	52600	52600	52600	0
70	20230615	172700	505762200	52600	52600	52600	52600	0
71	20230615	172600	505762200	52600	52600	52600	52600	0
72	20230615	172500	505762200	52600	52600	52600	52600	0
73	20230615	172400	505762200	52600	52600	52600	52600	0
74	20230615	172300	505762200	52600	52600	52600	52600	0
75	20230615	172200	505762200	52600	52600	52600	52600	0
76	20230615	172100	505762200	52600	52600	52600	52600	0
77	20230615	172000	505762200	52600	52600	52600	52600	0
78	20230615	171900	505762200	52600	52600	52600	52600	0
79	20230615	171800	505762200	52600	52600	52600	52600	0
80	20230615	171700	505762200	52600	52600	52600	52600	0
81	20230615	171600	505762200	52600	52600	52600	52600	0
82	20230615	171500	505762200	52600	52600	52600	52600	0
83	20230615	171400	505762200	52600	52600	52600	52600	0
84	20230615	171300	505762200	52600	52600	52600	52600	0
85	20230615	171200	505762200	52600	52600	52600	52600	0
86	20230615	171100	505762200	52600	52600	52600	52600	0
87	20230615	171000	505762200	52600	52600	52600	52600	0
88	20230615	170900	505762200	52600	52600	52600	52600	0
89	20230615	170800	505762200	52600	52600	52600	52600	0
90	20230615	170700	505762200	52600	52600	52600	52600	0
91	20230615	170600	505762200	52600	52600	52600	52600	0
92	20230615	170500	505762200	52600	52600	52600	52600	308
93	20230615	170400	505762200	52600	52600	52600	52600	0
94	20230615	170300	505762200	52600	52600	52600	52600	0
95	20230615	170200	505762200	52600	52600	52600	52600	0
96	20230615	170100	505762200	52600	52600	52600	52600	0
97	20230615	170000	505762200	52600	52600	52600	52600	0
98	20230615	165900	505762200	52600	52600	52600	52600	0
99	20230615	165800	505762200	52600	52600	52600	52600	0
100	20230615	165700	505762200	52600	52600	52600	52600	0
101	20230615	165600	505762200	52600	52600	52600	52600	0
102	20230615	165500	505762200	52600	52600	52600	52600	0
103	20230615	165400	505762200	52600	52600	52600	52600	0
104	20230615	165300	505762200	52600	52600	52600	52600	0
105	20230615	165200	505762200	52600	52600	52600	52600	0
106	20230615	165100	505762200	52600	52600	52600	52600	0
107	20230615	165000	505762200	52600	52600	52600	52600	0
108	20230615	164900	505762200	52600	52600	52600	52600	0
109	20230615	164800	505762200	52600	52600	52600	52600	0
110	20230615	164700	505762200	52600	52600	52600	52600	0
111	20230615	164600	505762200	52600	52600	52600	52600	0
112	20230615	164500	505762200	52600	52600	52600	52600	0
113	20230615	164400	505762200	52600	52600	52600	52600	0
114	20230615	164300	505762200	52600	52600	52600	52600	0
115	20230615	164200	505762200	52600	52600	52600	52600	0
116	20230615	164100	505762200	52600	52600	52600	52600	0
117	20230615	164000	505762200	52600	52600	52600	52600	0
118	20230615	163900	505762200	52600	52600	52600	52600	0
119	20230615	163800	505762200	52600	52600	52600	52600	0
120	20230615	163700	505762200	52600	52600	52600	52600	0
121	20230615	163600	505762200	52600	52600	52600	52600	0
122	20230615	163500	505762200	52600	52600	52600	52600	308
123	20230615	163400	505762200	52600	52600	52600	52600	0
124	20230615	163300	505762200	52600	52600	52600	52600	0
125	20230615	163200	505762200	52600	52600	52600	52600	0
126	20230615	163100	505762200	52600	52600	52600	52600	0
127	20230615	163000	505762200	52600	52600	52600	52600	0
128	20230615	162900	505762200	52600	52600	52600	52600	0
129	20230615	162800	505762200	52600	52600	52600	52600	0
130	20230615	162700	505762200	52600	52600	52600	52600	0
131	20230615	162600	505762200	52600	52600	52600	52600	0
132	20230615	162500	505762200	52600	52600	52600	52600	0
133	20230615	162400	505762200	52600	52600	52600	52600	0
134	20230615	162300	505762200	52600	52600	52600	52600	0
135	20230615	162200	505762200	52600	52600	52600	52600	0
136	20230615	162100	505762200	52600	52600	52600	52600	0
137	20230615	162000	505762200	52600	52600	52600	52600	0
138	20230615	161900	505762200	52600	52600	52600	52600	0
139	20230615	161800	505762200	52600	52600	52600	52600	0
140	20230615	161700	505762200	52600	52600	52600	52600	0
141	20230615	161600	505762200	52600	52600	52600	52600	0
142	20230615	161500	505762200	52600	52600	52600	52600	0
143	20230615	161400	505762200	52600	52600	52600	52600	0
144	20230615	161300	505762200	52600	52600	52600	52600	0
145	20230615	161200	505762200	52600	52600	52600	52600	0
146	20230615	161100	505762200	52600	52600	52600	52600	0
147	20230615	161000	505762200	52600	52600	52600	52600	0
148	20230615	160900	505762200	52600	52600	52600	52600	0
149	20230615	160800	505762200	52600	52600	52600	52600	0
150	20230615	160700	505762200	52600	52600	52600	52600	0
151	20230615	160600	505762200	52600	52600	52600	52600	0
152	20230615	160500	505762200	52600	52600	52600	52600	308
153	20230615	160400	505762200	52600	52600	52600	52600	0
154	20230615	160300	505762200	52600	52600	52600	52600	0
155	20230615	160200	505762200	52600	52600	52600	52600	0
156	20230615	160100	505762200	52600	52600	52600	52600	0
157	20230615	160000	505762200	52600	52600	52600	52600	0
158	20230615	155900	505762200	52600	52600	52600	52600	0
159	20230615	155800	505762200	52600	52600	52600	52600	0
160	20230615	155700	505762200	52600	52600	52600	52600	0
161	20230615	155600	505762200	52600	52600	52600	52600	0
162	20230615	155500	505762200	52600	52600	52600	52600	0
163	20230615	155400	505762200	52600	52600	52600	52600	0
164	20230615	155300	505762200	52600	52600	52600	52600	0
165	20230615	155200	505762200	52600	52600	52600	52600	0
166	20230615	155100	505762200	52600	52600	52600	52600	0
167	20230615	155000	505762200	52600	52600	52600	52600	0
168	20230615	154900	505762200	52600	52600	52600	52600	0
169	20230615	154800	505762200	52600	52600	52600	52600	0
170	20230615	154700	505762200	52600	52600	52600	52600	0
171	20230615	154600	505762200	52600	52600	52600	52600	0
172	20230615	154500	505762200	52600	52600	52600	52600	0
173	20230615	154400	505762200	52600	52600	52600	52600	0
174	20230615	154300	505762200	52600	52600	52600	52600	0
175	20230615	154200	505762200	52600	52600	52600	52600	0
176	20230615	154100	505762200	52600	52600	52600	52600	0
177	20230615	154000	505762200	52600	52600	52600	52600	0
178	20230615	153900	505762200	52600	52600	52600	52600	0
179	20230615	153800	505762200	52600	52600	52600	52600	0
180	20230615	153700	505762200	52600	52600	52600	52600	0
181	20230615	153600	505762200	52600	52600	52600	52600	0
182	20230615	153500	505762200	52600	52600	52600	52600	308
183	20230615	153400	505762200	52600	52600	52600	52600	0
184	20230615	153300	505762200	52600	52600	52600	52600	0
185	20230615	153200	505762200	52600	52600	52600	52600	0
186	20230615	153100	505762200	52600	52600	52600	52600	0
187	20230615	153000	505762200	52600	52600	52600	52600	308
188	20230615	152900	489561400	52600	52600	52600	52600	0
189	20230615	152800	489561400	52600	52600	52600	52600	0
190	20230615	152700	489561400	52600	52600	52600	52600	0
191	20230615	152600	489561400	52600	52600	52600	52600	0
192	20230615	152500	489561400	52600	52600	52600	52600	0
193	20230615	152400	489561400	52600	52600	52600	52600	0
194	20230615	152300	489561400	52600	52600	52600	52600	0
195	20230615	152200	489561400	52600	52600	52600	52600	0
196	20230615	152100	489561400	52600	52600	52600	52600	0
197	20230615	152000	489561400	52600	52600	52600	52600	0
198	20230615	151900	489561400	52600	52600	52600	52500	155
199	20230615	151800	481412100	52600	52600	52600	52600	4
200	20230615	151700	481201700	52500	52600	52600	52500	4
201	20230615	151600	480991600	52600	52500	52600	52500	13
202	20230615	151500	480307900	52500	52500	52500	52500	25
203	20230615	151400	478995400	52600	52600	52600	52600	2
204	20230615	151300	478890200	52600	52600	52600	52600	0
205	20230615	151200	478890200	52600	52600	52600	52600	2
206	20230615	151100	478785000	52500	52500	52500	52500	0
207	20230615	151000	478785000	52500	52500	52500	52500	10
208	20230615	150900	478260000	52700	52700	52700	52700	1
209	20230615	150800	478207300	52500	52400	52500	52400	168
210	20230615	150700	469387400	52400	52500	52700	52400	448
211	20230615	150600	445877400	52500	52500	52500	52500	331
212	20230615	150500	428499900	52500	52700	52700	52500	652
213	20230615	150400	394193800	52700	52800	52800	52700	38
214	20230615	150300	392189800	52800	52800	52800	52800	1
215	20230615	150200	392137000	52800	52800	52800	52800	1
216	20230615	150100	392084200	52900	52900	52900	52900	1
217	20230615	150000	392031300	52800	52900	52900	52800	5
218	20230615	145900	391767200	52800	52800	52800	52800	0
219	20230615	145800	391767200	52800	52800	52800	52800	1
220	20230615	145700	391714400	52800	52900	52900	52800	3
221	20230615	145600	391555900	52900	52800	52900	52800	20
222	20230615	145500	390498000	52700	52700	52700	52700	25
223	20230615	145400	389180500	52800	52800	52800	52800	3
224	20230615	145300	389022100	52900	52900	52900	52900	0
225	20230615	145200	389022100	52900	52900	52900	52900	0
226	20230615	145100	389022100	52900	52900	52900	52900	0
227	20230615	145000	389022100	52900	52900	52900	52900	1
228	20230615	144900	388969200	52900	52800	52900	52800	80
229	20230615	144800	384737300	52800	52800	52800	52800	3
230	20230615	144700	384578900	52800	52800	52800	52800	21
231	20230615	144600	383470100	52800	52800	52800	52800	24
232	20230615	144500	382202900	53000	52900	53000	52900	20
233	20230615	144400	381143600	52900	52900	52900	52900	0
234	20230615	144300	381143600	52900	52900	52900	52900	4
235	20230615	144200	380932000	52900	52900	52900	52900	8
236	20230615	144100	380508800	52800	52800	52800	52800	0
237	20230615	144000	380508800	52800	53000	53000	52800	23
238	20230615	143900	379290000	53000	52900	53000	52900	2
239	20230615	143800	379184100	53000	53000	53000	53000	0
240	20230615	143700	379184100	53000	52800	53000	52700	45
241	20230615	143600	376807400	52700	52700	52700	52700	3
242	20230615	143500	376649300	52900	52900	52900	52900	1
243	20230615	143400	376596400	53000	53000	53000	53000	1
244	20230615	143300	376543400	53000	53000	53000	53000	0
245	20230615	143200	376543400	53000	53000	53000	53000	0
246	20230615	143100	376543400	53000	52700	53000	52700	54
247	20230615	143000	373689200	52700	52700	52700	52700	0
248	20230615	142900	373689200	52700	52700	52700	52700	7
249	20230615	142800	373320300	52700	52700	52700	52700	1
250	20230615	142700	373267600	52800	52800	52800	52800	9
251	20230615	142600	372792400	52800	52900	53000	52800	36
252	20230615	142500	370885700	52800	52900	52900	52800	7
253	20230615	142400	370516000	52800	52800	52800	52800	30
254	20230615	142300	368932000	52800	52800	52800	52800	0
255	20230615	142200	368932000	52800	52800	52800	52800	6
256	20230615	142100	368615200	52800	52800	52800	52800	6
257	20230615	142000	368298400	52800	52800	52800	52800	7
258	20230615	141900	367928800	52800	52800	52800	52800	6
259	20230615	141800	367612000	52800	52800	52800	52800	0
260	20230615	141700	367612000	52800	52800	52800	52800	6
261	20230615	141600	367295200	52800	52800	52800	52800	31
262	20230615	141500	365658400	52800	52800	52800	52800	6
263	20230615	141400	365341600	53000	52800	53000	52800	36
264	20230615	141300	363435600	52700	52700	52700	52700	0
265	20230615	141200	363435600	52700	52700	52700	52700	7
266	20230615	141100	363066700	52700	52700	52700	52700	6
267	20230615	141000	362750500	52700	53000	53000	52700	7
268	20230615	140900	362381300	52700	52700	52700	52700	6
269	20230615	140800	362065100	53000	53000	53000	53000	0
270	20230615	140700	362065100	53000	52900	53000	52600	106
271	20230615	140600	356459700	52600	52700	52700	52600	9
272	20230615	140500	355986000	52600	52600	52600	52600	6
273	20230615	140400	355670400	52600	52700	52700	52600	301
274	20230615	140300	339837300	52900	52700	52900	52700	60
275	20230615	140200	336667300	52600	52600	52600	52600	6
276	20230615	140100	336351700	52700	52600	52700	52600	6
277	20230615	140000	336035600	52600	52600	52600	52600	6
278	20230615	135900	335720000	52600	52600	52600	52600	6
279	20230615	135800	335404400	52600	52600	52600	52600	0
280	20230615	135700	335404400	52600	52600	52600	52600	6
281	20230615	135600	335088800	52600	52600	52600	52600	10
282	20230615	135500	334562800	52600	52700	52700	52600	16
283	20230615	135400	333719900	52700	52700	52700	52700	30
284	20230615	135300	332138900	52700	52700	52700	52700	1
285	20230615	135200	332086200	52700	52700	52700	52700	6
286	20230615	135100	331770000	52700	52700	52700	52700	6
287	20230615	135000	331453800	52700	52800	52900	52700	36
288	20230615	134900	329550700	52700	52700	52700	52700	6
289	20230615	134800	329234500	52700	52700	52700	52700	0
290	20230615	134700	329234500	52700	52700	52700	52700	6
291	20230615	134600	328918300	52700	52700	52700	52700	6
292	20230615	134500	328602100	52700	52700	52700	52700	6
293	20230615	134400	328285900	52700	52700	52700	52700	7
294	20230615	134300	327917000	52700	52700	52700	52700	31
295	20230615	134200	326283300	52700	52700	52700	52700	0
296	20230615	134100	326283300	52700	52700	52700	52700	8
297	20230615	134000	325861700	52700	52700	52700	52700	7
298	20230615	133900	325492800	52700	52700	52700	52700	7
299	20230615	133800	325123900	53000	52700	53000	52700	29
300	20230615	133700	323590000	52900	52700	52900	52700	32
301	20230615	133600	321897700	52700	52700	52700	52700	7
302	20230615	133500	321528800	52700	52700	52700	52700	7
303	20230615	133400	321159900	52700	52700	52700	52700	7
304	20230615	133300	320791000	52700	52700	52700	52700	8
305	20230615	133200	320369400	52700	52700	52700	52700	0
306	20230615	133100	320369400	52700	52700	52700	52700	36
307	20230615	133000	318472200	52600	52600	52600	52600	7
308	20230615	132900	318104000	52600	52600	52600	52600	7
309	20230615	132800	317735800	52600	52600	52600	52600	7
310	20230615	132700	317367600	52700	52700	52700	52700	3
311	20230615	132600	317209500	52600	52600	52600	52600	7
312	20230615	132500	316841300	52600	52600	52600	52600	7
313	20230615	132400	316473100	52600	52600	52600	52600	7
314	20230615	132300	316104900	52900	53000	53000	52900	77
315	20230615	132200	312031300	53000	52700	53000	52700	18
316	20230615	132100	311080000	52600	52600	52600	52600	8
317	20230615	132000	310659200	52600	52600	52600	52600	31
318	20230615	131900	309028600	52700	52700	52700	52700	17
319	20230615	131800	308132700	52600	52600	52600	52600	23
320	20230615	131700	306922900	52600	52600	52600	52600	1
321	20230615	131600	306870300	52700	52600	52700	52600	16
322	20230615	131500	306028600	52600	52600	52600	52600	9
323	20230615	131400	305555200	52600	52600	52600	52600	7
324	20230615	131300	305187000	52600	52600	52600	52600	8
325	20230615	131200	304766200	52600	52600	52600	52600	0
326	20230615	131100	304766200	52600	52700	52700	52600	8
327	20230615	131000	304345300	52700	52900	52900	52700	3
328	20230615	130900	304187000	53000	52700	53000	52600	36
329	20230615	130800	302291100	52700	52700	52700	52700	7
330	20230615	130700	301922200	52600	52600	52600	52600	0
331	20230615	130600	301922200	52600	52600	52600	52600	7
332	20230615	130500	301554000	52600	52600	52600	52600	8
333	20230615	130400	301133200	52600	52600	52600	52600	11
334	20230615	130300	300554600	52900	52600	52900	52600	8
335	20230615	130200	300133500	52600	52600	52600	52600	7
336	20230615	130100	299765300	52600	52600	52600	52600	0
337	20230615	130000	299765300	52600	52700	52700	52600	54
338	20230615	125900	296923000	52700	52700	52700	52700	7
339	20230615	125800	296554100	52700	52700	52700	52700	11
340	20230615	125700	295974400	52700	52600	52700	52600	17
341	20230615	125600	295079300	52600	52600	52600	52600	0
342	20230615	125500	295079300	52600	52600	52600	52600	7
343	20230615	125400	294711100	52600	52600	52600	52600	7
344	20230615	125300	294342900	52600	52700	52700	52600	2
345	20230615	125200	294237600	52600	52600	52600	52600	10
346	20230615	125100	293711600	52500	52500	52500	52500	0
347	20230615	125000	293711600	52500	52500	52600	52500	42
348	20230615	124900	291505400	52500	52700	52900	52500	11
349	20230615	124800	290926800	52600	52500	52600	52500	8
350	20230615	124700	290506700	52600	52600	52600	52600	6
351	20230615	124600	290191100	52600	52500	52600	52500	17
352	20230615	124500	289297000	52500	52600	52600	52500	8
353	20230615	124400	288876900	52600	52600	52600	52600	9
354	20230615	124300	288403500	52600	52600	52600	52600	247
355	20230615	124200	275411300	52600	52700	52700	52600	29
356	20230615	124100	273885400	52700	52700	52700	52700	105
357	20230615	124000	268351900	52700	52700	52700	52700	7
358	20230615	123900	267983000	52700	52700	52700	52700	10
359	20230615	123800	267456000	52700	52800	52800	52700	8
360	20230615	123700	267034300	52700	52700	52700	52700	7
361	20230615	123600	266665400	53000	53000	53000	53000	1
362	20230615	123500	266612400	52700	52700	52700	52700	60
363	20230615	123400	263450400	52700	52700	52700	52700	28
364	20230615	123300	261974800	52700	52700	52700	52700	7
365	20230615	123200	261605900	52700	52700	52700	52700	7
366	20230615	123100	261237000	52700	52700	52700	52700	0
367	20230615	123000	261237000	52700	52700	52700	52700	7
368	20230615	122900	260868100	52700	52800	52800	52700	13
369	20230615	122800	260182400	52700	52700	52700	52700	7
370	20230615	122700	259813500	52700	52700	52700	52700	7
371	20230615	122600	259444600	52700	52700	52700	52700	1
372	20230615	122500	259391900	52700	52700	52700	52700	7
373	20230615	122400	259023000	52700	52900	52900	52700	16
374	20230615	122300	258178000	52700	52700	52700	52700	7
375	20230615	122200	257809100	52700	52700	52700	52700	7
376	20230615	122100	257440200	52800	52800	52800	52800	11
377	20230615	122000	256859400	52700	52700	52700	52700	7
378	20230615	121900	256490500	52800	52800	52800	52800	3
379	20230615	121800	256332100	52700	52700	52800	52700	12
380	20230615	121700	255699300	52700	52700	52700	52700	7
381	20230615	121600	255330400	52700	52700	52700	52700	7
382	20230615	121500	254961500	52800	52800	52800	52800	4
383	20230615	121400	254750300	52700	52700	52700	52700	8
384	20230615	121300	254328700	52700	52700	52700	52700	7
385	20230615	121200	253959800	52800	52700	52800	52700	32
386	20230615	121100	252273300	52700	52700	52700	52700	7
387	20230615	121000	251904400	52700	52700	52700	52700	0
388	20230615	120900	251904400	52700	52700	52700	52700	7
389	20230615	120800	251535500	52700	52700	52700	52700	7
390	20230615	120700	251166600	52700	52700	52700	52700	7
391	20230615	120600	250797700	52700	52800	52800	52700	3
392	20230615	120500	250639400	52800	52800	52800	52800	1
393	20230615	120400	250586600	52800	52800	52800	52800	6
394	20230615	120300	250269800	52800	52800	52800	52800	7
395	20230615	120200	249900200	52700	52700	52700	52700	7
396	20230615	120100	249531300	52800	52700	52800	52700	9
397	20230615	120000	249056800	52700	52700	52700	52700	4
398	20230615	115900	248846000	52700	52600	52700	52600	38
399	20230615	115800	246845400	52600	52700	52700	52600	13
400	20230615	115700	246161500	52600	52600	52600	52600	8
401	20230615	115600	245740700	52600	52600	52600	52600	16
402	20230615	115500	244899100	52600	52600	52600	52600	7
403	20230615	115400	244530900	52600	52600	52600	52600	8
404	20230615	115300	244110100	52600	52700	52700	52600	10
405	20230615	115200	243584000	52600	52600	52600	52600	17
406	20230615	115100	242689800	52600	52700	52700	52600	4
407	20230615	115000	242479300	52700	52600	52700	52600	13
408	20230615	114900	241795100	52600	52600	52700	52600	9
409	20230615	114800	241321200	52700	52600	52700	52600	21
410	20230615	114700	240215800	52600	52600	52600	52600	11
411	20230615	114600	239637200	52600	52600	52600	52600	9
412	20230615	114500	239163800	52600	52600	52600	52600	4
413	20230615	114400	238953400	52600	52700	52800	52600	201
414	20230615	114300	228357500	52700	52700	52700	52700	14
415	20230615	114200	227619700	52700	52700	52700	52700	8
416	20230615	114100	227198100	52700	52700	52700	52700	12
417	20230615	114000	226565700	52700	52700	52700	52700	9
418	20230615	113900	226091400	52700	52600	52800	52600	115
419	20230615	113800	220021900	52700	52600	52700	52600	19
420	20230615	113700	219021500	52600	52800	52800	52600	14
421	20230615	113600	218283100	52800	52600	52800	52600	36
422	20230615	113500	216386500	52600	52600	52600	52600	11
423	20230615	113400	215807900	52600	52600	52600	52600	25
424	20230615	113300	214492900	52600	52600	52600	52600	8
425	20230615	113200	214072100	52600	52600	52600	52600	17
426	20230615	113100	213177900	52700	52600	52700	52600	10
427	20230615	113000	212651700	52700	52700	52700	52600	8
428	20230615	112900	212230200	52700	52600	52700	52600	10
429	20230615	112800	211703700	52600	52600	52700	52600	15
430	20230615	112700	210914600	52600	52600	52600	52600	11
431	20230615	112600	210336000	52700	52600	52700	52600	15
432	20230615	112500	209546500	52600	52700	52700	52600	12
433	20230615	112400	208915100	52700	52600	52700	52600	19
434	20230615	112300	207914500	52600	52600	52600	52600	12
435	20230615	112200	207283300	52600	52700	52700	52600	8
436	20230615	112100	206862400	52600	52600	52700	52600	22
437	20230615	112000	205705000	52600	52700	52700	52600	165
438	20230615	111900	197009700	52700	52800	52800	52700	334
439	20230615	111800	179374700	52800	52800	52800	52800	10
440	20230615	111700	178846700	52800	53000	53000	52800	33
441	20230615	111600	177101800	52900	52900	52900	52900	17
442	20230615	111500	176202500	52900	52900	52900	52900	19
443	20230615	111400	175197400	52900	52900	52900	52900	3
444	20230615	111300	175038700	52900	52900	52900	52900	13
445	20230615	111200	174351000	53000	52900	53000	52900	17
446	20230615	111100	173451500	52900	52900	52900	52900	32
447	20230615	111000	171758700	52900	52900	52900	52900	9
448	20230615	110900	171282600	53000	52900	53000	52900	9
449	20230615	110800	170806200	52900	52900	52900	52900	17
450	20230615	110700	169906900	52900	53000	53000	52900	9
451	20230615	110600	169430600	52900	52900	52900	52900	7
452	20230615	110500	169060300	53000	53100	53100	52900	584
453	20230615	110400	138055100	53500	53100	53500	53100	15
454	20230615	110300	137256800	53100	53100	53100	53100	8
455	20230615	110200	136832000	53100	53100	53100	53100	9
456	20230615	110100	136354100	53100	53100	53100	53100	13
457	20230615	110000	135663800	53100	53100	53100	53100	12
458	20230615	105900	135026600	53100	53100	53100	53100	9
459	20230615	105800	134548700	53100	53100	53100	53100	7
460	20230615	105700	134177000	53200	53100	53200	53100	23
461	20230615	105600	132954900	53100	53100	53100	53100	14
462	20230615	105500	132211500	53200	53100	53200	53100	9
463	20230615	105400	131733500	53100	53100	53100	53100	25
464	20230615	105300	130406000	53200	53200	53200	53200	13
465	20230615	105200	129714400	53200	53100	53200	53100	26
466	20230615	105100	128331300	53100	53100	53100	53100	8
467	20230615	105000	127906500	53200	53100	53200	53100	13
468	20230615	104900	127216000	53100	53100	53200	53100	17
469	20230615	104800	126313100	53100	53100	53100	53100	9
470	20230615	104700	125835200	53100	53100	53100	53100	8
471	20230615	104600	125410400	53100	53200	53200	53100	14
472	20230615	104500	124665900	53100	53100	53100	53100	36
473	20230615	104400	122754300	53100	53100	53100	53100	9
474	20230615	104300	122276400	53100	53200	53200	53100	220
475	20230615	104200	110578700	53200	53200	53200	53200	9
476	20230615	104100	110099900	53200	53200	53300	53200	20
477	20230615	104000	109035300	53200	53300	53300	53200	10
478	20230615	103900	108503200	53300	53200	53300	53200	35
479	20230615	103800	106640400	53300	53300	53300	53300	141
480	20230615	103700	99125100	53300	53300	53400	53300	25
481	20230615	103600	97792500	53300	53300	53300	53300	10
482	20230615	103500	97259500	53300	53400	53400	53300	15
483	20230615	103400	96459300	53300	53300	53300	53300	38
484	20230615	103300	94433900	53300	53300	53300	53300	7
485	20230615	103200	94060800	53300	53300	53400	53300	15
486	20230615	103100	93260800	53300	53400	53400	53300	10
487	20230615	103000	92727700	53300	53300	53300	53300	14
488	20230615	102900	91981500	53300	53400	53400	53300	10
489	20230615	102800	91448100	53400	53400	53400	53400	4
490	20230615	102700	91234500	53400	53400	53400	53400	8
491	20230615	102600	90807300	53400	53400	53400	53400	14
492	20230615	102500	90059700	53400	53400	53400	53400	13
493	20230615	102400	89365500	53500	53400	53500	53400	10
494	20230615	102300	88831400	53400	53400	53400	53400	2
495	20230615	102200	88724600	53400	53500	53500	53400	22
496	20230615	102100	87548800	53400	53400	53400	53400	10
497	20230615	102000	87014800	53500	53500	53500	53500	192
498	20230615	101900	76742800	53500	53500	53500	53500	33
499	20230615	101800	74977300	53500	53500	53600	53500	8
500	20230615	101700	74549000	53500	53500	53500	53500	4
501	20230615	101600	74335000	53500	53500	53500	53500	6
502	20230615	101500	74014000	53500	53500	53500	53500	3
503	20230615	101400	73853500	53500	53800	53800	53500	4
504	20230615	101300	73639200	53800	53800	53800	53800	8
505	20230615	101200	73208800	53800	53500	53800	53500	16
506	20230615	101100	72350000	53600	53500	53600	53500	3
507	20230615	101000	72189300	53500	53500	53600	53500	35
508	20230615	100900	70316700	53500	53500	53500	53500	4
509	20230615	100800	70102700	53500	53500	53500	53500	1
510	20230615	100700	70049200	53500	53500	53500	53500	2
511	20230615	100600	69942200	53500	53500	53600	53500	12
512	20230615	100500	69300000	53500	53500	53500	53500	2
513	20230615	100400	69193000	53500	53500	53500	53500	3
514	20230615	100300	69032500	53600	53600	53700	53600	6
515	20230615	100200	68710800	53600	53600	53600	53600	7
516	20230615	100100	68335600	53600	53600	53600	53600	1
517	20230615	100000	68282000	53700	53500	53700	53500	6
518	20230615	095900	67960600	53500	53600	53600	53500	7
519	20230615	095800	67585700	53600	53700	53700	53600	53
520	20230615	095700	64744200	53700	53700	53700	53700	109
521	20230615	095600	58890900	53700	53700	53700	53700	79
522	20230615	095500	54648600	53700	53700	53800	53700	16
523	20230615	095400	53788400	53700	53700	53700	53700	5
524	20230615	095300	53519900	53700	53800	53800	53700	6
525	20230615	095200	53197200	53700	53700	53700	53700	4
526	20230615	095100	52982400	53700	53700	53700	53700	6
527	20230615	095000	52660200	53700	53700	53800	53700	7
528	20230615	094900	52284100	53700	53700	53700	53700	2
529	20230615	094800	52176700	53700	53700	53700	53700	2
530	20230615	094700	52069300	53700	53800	53900	53700	49
531	20230615	094600	49431300	53800	53800	53800	53800	19
532	20230615	094500	48409100	53800	53800	53800	53800	3
533	20230615	094400	48247700	53800	53800	53800	53800	4
534	20230615	094300	48032500	53800	53800	53800	53800	8
535	20230615	094200	47602100	53800	54100	54100	53800	2
536	20230615	094100	47494200	54200	53800	54200	53800	24
537	20230615	094000	46197200	53700	53700	53700	53700	25
538	20230615	093900	44854700	53700	53800	53800	53700	12
539	20230615	093800	44209300	53800	54000	54000	53800	55
540	20230615	093700	41245300	54000	54000	54000	54000	3
541	20230615	093600	41083300	53900	53800	53900	53800	12
542	20230615	093500	40437300	53800	53800	53800	53800	7
543	20230615	093400	40060700	53800	53800	53800	53800	11
544	20230615	093300	39468900	53700	53700	53700	53700	3
545	20230615	093200	39307800	53700	53700	53800	53700	12
546	20230615	093100	38662900	53700	53700	53800	53700	7
547	20230615	093000	38286900	53700	53700	53800	53700	5
548	20230615	092900	38018200	53700	53700	53800	53700	5
549	20230615	092800	37749600	53700	53700	53800	53700	7
550	20230615	092700	37373400	53700	53700	53700	53700	21
551	20230615	092600	36245700	53700	53700	53700	53700	1
552	20230615	092500	36192000	53700	53600	53700	53600	8
553	20230615	092400	35762500	53600	53700	53700	53600	5
554	20230615	092300	35494100	53700	53600	53700	53600	20
555	20230615	092200	34420400	53600	53600	53600	53600	10
556	20230615	092100	33884400	53600	53600	53700	53600	9
557	20230615	092000	33401900	53600	53700	53700	53600	190
558	20230615	091900	23211700	53700	53800	53800	53700	51
559	20230615	091800	20470400	53800	53800	53800	53800	12
560	20230615	091700	19824800	53800	53800	53800	53800	1
561	20230615	091600	19771000	53800	53800	53800	53800	9
562	20230615	091500	19286800	53800	53800	53800	53800	13
563	20230615	091400	18587400	53800	53800	53800	53800	1
564	20230615	091300	18533600	53800	53800	53800	53800	1
565	20230615	091200	18479800	53800	53800	53900	53800	13
566	20230615	091100	17779900	53800	53900	53900	53800	7
567	20230615	091000	17402700	53900	53900	53900	53900	8
568	20230615	090900	16971500	53900	53800	53900	53800	14
569	20230615	090800	16217100	53800	53800	53900	53800	7
570	20230615	090700	15840400	53800	53900	53900	53800	10
571	20230615	090600	15302200	53900	53900	53900	53900	3
572	20230615	090500	15140500	54000	53800	54000	53800	9
573	20230615	090400	14655100	53900	53800	53900	53800	55
574	20230615	090300	11696000	53800	54000	54000	53800	25
575	20230615	090200	10349000	54000	53900	54000	53900	22
576	20230615	090100	9161900	53800	53900	53900	53800	110
577	20230615	090000	3242900	53900	54100	54100	53900	60