KissMeData/007540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202500	4175818400	53400	53400	53400	53400	486
3	20230607	202400	4175818400	53400	53400	53400	53400	0
4	20230607	202300	4175818400	53400	53400	53400	53400	0
5	20230607	202200	4175818400	53400	53400	53400	53400	0
6	20230607	202100	4175818400	53400	53400	53400	53400	0
7	20230607	202000	4175818400	53400	53400	53400	53400	0
8	20230607	201900	4175818400	53400	53400	53400	53400	0
9	20230607	201800	4175818400	53400	53400	53400	53400	0
10	20230607	201700	4175818400	53400	53400	53400	53400	0
11	20230607	201600	4175818400	53400	53400	53400	53400	0
12	20230607	201500	4175818400	53400	53400	53400	53400	0
13	20230607	201400	4175818400	53400	53400	53400	53400	0
14	20230607	201300	4175818400	53400	53400	53400	53400	0
15	20230607	201200	4175818400	53400	53400	53400	53400	0
16	20230607	201100	4175818400	53400	53400	53400	53400	0
17	20230607	201000	4175818400	53400	53400	53400	53400	0
18	20230607	200900	4175818400	53400	53400	53400	53400	0
19	20230607	200800	4175818400	53400	53400	53400	53400	0
20	20230607	200700	4175818400	53400	53400	53400	53400	0
21	20230607	200600	4175818400	53400	53400	53400	53400	0
22	20230607	200500	4175818400	53400	53400	53400	53400	0
23	20230607	200400	4175818400	53400	53400	53400	53400	0
24	20230607	200300	4175818400	53400	53400	53400	53400	0
25	20230607	200200	4175818400	53400	53400	53400	53400	0
26	20230607	200100	4175818400	53400	53400	53400	53400	0
27	20230607	200000	4175818400	53400	53400	53400	53400	0
28	20230607	195900	4175818400	53400	53400	53400	53400	0
29	20230607	195800	4175818400	53400	53400	53400	53400	0
30	20230607	195700	4175818400	53400	53400	53400	53400	0
31	20230607	195600	4175818400	53400	53400	53400	53400	0
32	20230607	195500	4175818400	53400	53400	53400	53400	486
33	20230607	195400	4175818400	53400	53400	53400	53400	0
34	20230607	195300	4175818400	53400	53400	53400	53400	0
35	20230607	195200	4175818400	53400	53400	53400	53400	0
36	20230607	195100	4175818400	53400	53400	53400	53400	0
37	20230607	195000	4175818400	53400	53400	53400	53400	0
38	20230607	194900	4175818400	53400	53400	53400	53400	0
39	20230607	194800	4175818400	53400	53400	53400	53400	0
40	20230607	194700	4175818400	53400	53400	53400	53400	0
41	20230607	194600	4175818400	53400	53400	53400	53400	0
42	20230607	194500	4175818400	53400	53400	53400	53400	0
43	20230607	194400	4175818400	53400	53400	53400	53400	0
44	20230607	194300	4175818400	53400	53400	53400	53400	0
45	20230607	194200	4175818400	53400	53400	53400	53400	0
46	20230607	194100	4175818400	53400	53400	53400	53400	0
47	20230607	194000	4175818400	53400	53400	53400	53400	0
48	20230607	193900	4175818400	53400	53400	53400	53400	0
49	20230607	193800	4175818400	53400	53400	53400	53400	0
50	20230607	193700	4175818400	53400	53400	53400	53400	0
51	20230607	193600	4175818400	53400	53400	53400	53400	0
52	20230607	193500	4175818400	53400	53400	53400	53400	0
53	20230607	193400	4175818400	53400	53400	53400	53400	0
54	20230607	193300	4175818400	53400	53400	53400	53400	0
55	20230607	193200	4175818400	53400	53400	53400	53400	0
56	20230607	193100	4175818400	53400	53400	53400	53400	0
57	20230607	193000	4175818400	53400	53400	53400	53400	0
58	20230607	192900	4175818400	53400	53400	53400	53400	0
59	20230607	192800	4175818400	53400	53400	53400	53400	0
60	20230607	192700	4175818400	53400	53400	53400	53400	0
61	20230607	192600	4175818400	53400	53400	53400	53400	0
62	20230607	192500	4175818400	53400	53400	53400	53400	486
63	20230607	192400	4175818400	53400	53400	53400	53400	0
64	20230607	192300	4175818400	53400	53400	53400	53400	0
65	20230607	192200	4175818400	53400	53400	53400	53400	0
66	20230607	192100	4175818400	53400	53400	53400	53400	0
67	20230607	192000	4175818400	53400	53400	53400	53400	0
68	20230607	191900	4175818400	53400	53400	53400	53400	0
69	20230607	191800	4175818400	53400	53400	53400	53400	0
70	20230607	191700	4175818400	53400	53400	53400	53400	0
71	20230607	191600	4175818400	53400	53400	53400	53400	0
72	20230607	191500	4175818400	53400	53400	53400	53400	0
73	20230607	191400	4175818400	53400	53400	53400	53400	0
74	20230607	191300	4175818400	53400	53400	53400	53400	0
75	20230607	191200	4175818400	53400	53400	53400	53400	0
76	20230607	191100	4175818400	53400	53400	53400	53400	0
77	20230607	191000	4175818400	53400	53400	53400	53400	0
78	20230607	190900	4175818400	53400	53400	53400	53400	0
79	20230607	190800	4175818400	53400	53400	53400	53400	0
80	20230607	190700	4175818400	53400	53400	53400	53400	0
81	20230607	190600	4175818400	53400	53400	53400	53400	0
82	20230607	190500	4175818400	53400	53400	53400	53400	0
83	20230607	190400	4175818400	53400	53400	53400	53400	0
84	20230607	190300	4175818400	53400	53400	53400	53400	0
85	20230607	190200	4175818400	53400	53400	53400	53400	0
86	20230607	190100	4175818400	53400	53400	53400	53400	0
87	20230607	190000	4175818400	53400	53400	53400	53400	0
88	20230607	185900	4175818400	53400	53400	53400	53400	0
89	20230607	185800	4175818400	53400	53400	53400	53400	0
90	20230607	185700	4175818400	53400	53400	53400	53400	0
91	20230607	185600	4175818400	53400	53400	53400	53400	0
92	20230607	185500	4175818400	53400	53400	53400	53400	486
93	20230607	185400	4175818400	53400	53400	53400	53400	0
94	20230607	185300	4175818400	53400	53400	53400	53400	0
95	20230607	185200	4175818400	53400	53400	53400	53400	0
96	20230607	185100	4175818400	53400	53400	53400	53400	0
97	20230607	185000	4175818400	53400	53400	53400	53400	0
98	20230607	184900	4175818400	53400	53400	53400	53400	0
99	20230607	184800	4175818400	53400	53400	53400	53400	0
100	20230607	184700	4175818400	53400	53400	53400	53400	0
101	20230607	184600	4175818400	53400	53400	53400	53400	0
102	20230607	184500	4175818400	53400	53400	53400	53400	0
103	20230607	184400	4175818400	53400	53400	53400	53400	0
104	20230607	184300	4175818400	53400	53400	53400	53400	0
105	20230607	184200	4175818400	53400	53400	53400	53400	0
106	20230607	184100	4175818400	53400	53400	53400	53400	0
107	20230607	184000	4175818400	53400	53400	53400	53400	0
108	20230607	183900	4175818400	53400	53400	53400	53400	0
109	20230607	183800	4175818400	53400	53400	53400	53400	0
110	20230607	183700	4175818400	53400	53400	53400	53400	0
111	20230607	183600	4175818400	53400	53400	53400	53400	0
112	20230607	183500	4175818400	53400	53400	53400	53400	0
113	20230607	183400	4175818400	53400	53400	53400	53400	0
114	20230607	183300	4175818400	53400	53400	53400	53400	0
115	20230607	183200	4175818400	53400	53400	53400	53400	0
116	20230607	183100	4175818400	53400	53400	53400	53400	0
117	20230607	183000	4175818400	53400	53400	53400	53400	0
118	20230607	182900	4175818400	53400	53400	53400	53400	0
119	20230607	182800	4175818400	53400	53400	53400	53400	0
120	20230607	182700	4175818400	53400	53400	53400	53400	0
121	20230607	182600	4175818400	53400	53400	53400	53400	0
122	20230607	182500	4175818400	53400	53400	53400	53400	486
123	20230607	182400	4175818400	53400	53400	53400	53400	0
124	20230607	182300	4175818400	53400	53400	53400	53400	0
125	20230607	182200	4175818400	53400	53400	53400	53400	0
126	20230607	182100	4175818400	53400	53400	53400	53400	0
127	20230607	182000	4175818400	53400	53400	53400	53400	0
128	20230607	181900	4175818400	53400	53400	53400	53400	0
129	20230607	181800	4175818400	53400	53400	53400	53400	0
130	20230607	181700	4175818400	53400	53400	53400	53400	0
131	20230607	181600	4175818400	53400	53400	53400	53400	0
132	20230607	181500	4175818400	53400	53400	53400	53400	0
133	20230607	181400	4175818400	53400	53400	53400	53400	0
134	20230607	181300	4175818400	53400	53400	53400	53400	0
135	20230607	181200	4175818400	53400	53400	53400	53400	0
136	20230607	181100	4175818400	53400	53400	53400	53400	0
137	20230607	181000	4175818400	53400	53400	53400	53400	0
138	20230607	180900	4175818400	53400	53400	53400	53400	0
139	20230607	180800	4175818400	53400	53400	53400	53400	0
140	20230607	180700	4175818400	53400	53400	53400	53400	0
141	20230607	180600	4175818400	53400	53400	53400	53400	0
142	20230607	180500	4175818400	53400	53400	53400	53400	0
143	20230607	180400	4175818400	53400	53400	53400	53400	0
144	20230607	180300	4175818400	53400	53400	53400	53400	0
145	20230607	180200	4175818400	53400	53400	53400	53400	0
146	20230607	180100	4175818400	53400	53400	53400	53400	0
147	20230607	180000	4175818400	53400	53400	53400	53400	0
148	20230607	175900	4175818400	53400	53400	53400	53400	0
149	20230607	175800	4175818400	53400	53400	53400	53400	0
150	20230607	175700	4175818400	53400	53400	53400	53400	0
151	20230607	175600	4175818400	53400	53400	53400	53400	0
152	20230607	175500	4175818400	53400	53400	53400	53400	486
153	20230607	175400	4175818400	53400	53400	53400	53400	0
154	20230607	175300	4175818400	53400	53400	53400	53400	0
155	20230607	175200	4175818400	53400	53400	53400	53400	0
156	20230607	175100	4175818400	53400	53400	53400	53400	0
157	20230607	175000	4175818400	53400	53400	53400	53400	0
158	20230607	174900	4175818400	53400	53400	53400	53400	0
159	20230607	174800	4175818400	53400	53400	53400	53400	0
160	20230607	174700	4175818400	53400	53400	53400	53400	0
161	20230607	174600	4175818400	53400	53400	53400	53400	0
162	20230607	174500	4175818400	53400	53400	53400	53400	0
163	20230607	174400	4175818400	53400	53400	53400	53400	0
164	20230607	174300	4175818400	53400	53400	53400	53400	0
165	20230607	174200	4175818400	53400	53400	53400	53400	0
166	20230607	174100	4175818400	53400	53400	53400	53400	0
167	20230607	174000	4175818400	53400	53400	53400	53400	0
168	20230607	173900	4175818400	53400	53400	53400	53400	0
169	20230607	173800	4175818400	53400	53400	53400	53400	0
170	20230607	173700	4175818400	53400	53400	53400	53400	0
171	20230607	173600	4175818400	53400	53400	53400	53400	0
172	20230607	173500	4175818400	53400	53400	53400	53400	0
173	20230607	173400	4175818400	53400	53400	53400	53400	0
174	20230607	173300	4175818400	53400	53400	53400	53400	0
175	20230607	173200	4175818400	53400	53400	53400	53400	0
176	20230607	173100	4175818400	53400	53400	53400	53400	0
177	20230607	173000	4175818400	53400	53400	53400	53400	0
178	20230607	172900	4175818400	53400	53400	53400	53400	0
179	20230607	172800	4175818400	53400	53400	53400	53400	0
180	20230607	172700	4175818400	53400	53400	53400	53400	0
181	20230607	172600	4175818400	53400	53400	53400	53400	0
182	20230607	172500	4175818400	53400	53400	53400	53400	486
183	20230607	172400	4175818400	53400	53400	53400	53400	0
184	20230607	172300	4175818400	53400	53400	53400	53400	0
185	20230607	172200	4175818400	53400	53400	53400	53400	0
186	20230607	172100	4175818400	53400	53400	53400	53400	0
187	20230607	172000	4175818400	53400	53400	53400	53400	0
188	20230607	171900	4175818400	53400	53400	53400	53400	0
189	20230607	171800	4175818400	53400	53400	53400	53400	0
190	20230607	171700	4175818400	53400	53400	53400	53400	0
191	20230607	171600	4175818400	53400	53400	53400	53400	0
192	20230607	171500	4175818400	53400	53400	53400	53400	0
193	20230607	171400	4175818400	53400	53400	53400	53400	0
194	20230607	171300	4175818400	53400	53400	53400	53400	0
195	20230607	171200	4175818400	53400	53400	53400	53400	0
196	20230607	171100	4175818400	53400	53400	53400	53400	0
197	20230607	171000	4175818400	53400	53400	53400	53400	0
198	20230607	170900	4175818400	53400	53400	53400	53400	0
199	20230607	170800	4175818400	53400	53400	53400	53400	0
200	20230607	170700	4175818400	53400	53400	53400	53400	0
201	20230607	170600	4175818400	53400	53400	53400	53400	0
202	20230607	170500	4175818400	53400	53400	53400	53400	0
203	20230607	170400	4175818400	53400	53400	53400	53400	0
204	20230607	170300	4175818400	53400	53400	53400	53400	0
205	20230607	170200	4175818400	53400	53400	53400	53400	0
206	20230607	170100	4175818400	53400	53400	53400	53400	0
207	20230607	170000	4175818400	53400	53400	53400	53400	0
208	20230607	165900	4175818400	53400	53400	53400	53400	0
209	20230607	165800	4175818400	53400	53400	53400	53400	0
210	20230607	165700	4175818400	53400	53400	53400	53400	0
211	20230607	165600	4175818400	53400	53400	53400	53400	0
212	20230607	165500	4175818400	53400	53400	53400	53400	486
213	20230607	165400	4175818400	53400	53400	53400	53400	0
214	20230607	165300	4175818400	53400	53400	53400	53400	0
215	20230607	165200	4175818400	53400	53400	53400	53400	0
216	20230607	165100	4175818400	53400	53400	53400	53400	0
217	20230607	165000	4175818400	53400	53400	53400	53400	0
218	20230607	164900	4175818400	53400	53400	53400	53400	0
219	20230607	164800	4175818400	53400	53400	53400	53400	0
220	20230607	164700	4175818400	53400	53400	53400	53400	0
221	20230607	164600	4175818400	53400	53400	53400	53400	0
222	20230607	164500	4175818400	53400	53400	53400	53400	0
223	20230607	164400	4175818400	53400	53400	53400	53400	0
224	20230607	164300	4175818400	53400	53400	53400	53400	0
225	20230607	164200	4175818400	53400	53400	53400	53400	0
226	20230607	164100	4175818400	53400	53400	53400	53400	0
227	20230607	164000	4175818400	53400	53400	53400	53400	0
228	20230607	163900	4175818400	53400	53400	53400	53400	0
229	20230607	163800	4175818400	53400	53400	53400	53400	0
230	20230607	163700	4175818400	53400	53400	53400	53400	0
231	20230607	163600	4175818400	53400	53400	53400	53400	0
232	20230607	163500	4175818400	53400	53400	53400	53400	0
233	20230607	163400	4175818400	53400	53400	53400	53400	0
234	20230607	163300	4175818400	53400	53400	53400	53400	0
235	20230607	163200	4175818400	53400	53400	53400	53400	0
236	20230607	163100	4175818400	53400	53400	53400	53400	0
237	20230607	163000	4175818400	53400	53400	53400	53400	0
238	20230607	162900	4175818400	53400	53400	53400	53400	0
239	20230607	162800	4175818400	53400	53400	53400	53400	0
240	20230607	162700	4175818400	53400	53400	53400	53400	0
241	20230607	162600	4175818400	53400	53400	53400	53400	0
242	20230607	162500	4175818400	53400	53400	53400	53400	486
243	20230607	162400	4175818400	53400	53400	53400	53400	0
244	20230607	162300	4175818400	53400	53400	53400	53400	0
245	20230607	162200	4175818400	53400	53400	53400	53400	0
246	20230607	162100	4175818400	53400	53400	53400	53400	0
247	20230607	162000	4175818400	53400	53400	53400	53400	0
248	20230607	161900	4175818400	53400	53400	53400	53400	0
249	20230607	161800	4175818400	53400	53400	53400	53400	0
250	20230607	161700	4175818400	53400	53400	53400	53400	0
251	20230607	161600	4175818400	53400	53400	53400	53400	0
252	20230607	161500	4175818400	53400	53400	53400	53400	0
253	20230607	161400	4175818400	53400	53400	53400	53400	0
254	20230607	161300	4175818400	53400	53400	53400	53400	0
255	20230607	161200	4175818400	53400	53400	53400	53400	0
256	20230607	161100	4175818400	53400	53400	53400	53400	0
257	20230607	161000	4175818400	53400	53400	53400	53400	0
258	20230607	160900	4175818400	53400	53400	53400	53400	0
259	20230607	160800	4175818400	53400	53400	53400	53400	0
260	20230607	160700	4175818400	53400	53400	53400	53400	0
261	20230607	160600	4175818400	53400	53400	53400	53400	0
262	20230607	160500	4175818400	53400	53400	53400	53400	0
263	20230607	160400	4175818400	53400	53400	53400	53400	0
264	20230607	160300	4175818400	53400	53400	53400	53400	0
265	20230607	160200	4175818400	53400	53400	53400	53400	0
266	20230607	160100	4175818400	53400	53400	53400	53400	0
267	20230607	160000	4175818400	53400	53400	53400	53400	0
268	20230607	155900	4175818400	53400	53400	53400	53400	0
269	20230607	155800	4175818400	53400	53400	53400	53400	0
270	20230607	155700	4175818400	53400	53400	53400	53400	0
271	20230607	155600	4175818400	53400	53400	53400	53400	0
272	20230607	155500	4175818400	53400	53400	53400	53400	486
273	20230607	155400	4175818400	53400	53400	53400	53400	0
274	20230607	155300	4175818400	53400	53400	53400	53400	0
275	20230607	155200	4175818400	53400	53400	53400	53400	0
276	20230607	155100	4175818400	53400	53400	53400	53400	0
277	20230607	155000	4175818400	53400	53400	53400	53400	0
278	20230607	154900	4175818400	53400	53400	53400	53400	0
279	20230607	154800	4175818400	53400	53400	53400	53400	0
280	20230607	154700	4175818400	53400	53400	53400	53400	0
281	20230607	154600	4175818400	53400	53400	53400	53400	0
282	20230607	154500	4175818400	53400	53400	53400	53400	0
283	20230607	154400	4175818400	53400	53400	53400	53400	0
284	20230607	154300	4175818400	53400	53400	53400	53400	0
285	20230607	154200	4175818400	53400	53400	53400	53400	0
286	20230607	154100	4175818400	53400	53400	53400	53400	0
287	20230607	154000	4175818400	53400	53400	53400	53400	0
288	20230607	153900	4175818400	53400	53400	53400	53400	0
289	20230607	153800	4175818400	53400	53400	53400	53400	0
290	20230607	153700	4175818400	53400	53400	53400	53400	0
291	20230607	153600	4175818400	53400	53400	53400	53400	0
292	20230607	153500	4175818400	53400	53400	53400	53400	0
293	20230607	153400	4175818400	53400	53400	53400	53400	0
294	20230607	153300	4175818400	53400	53400	53400	53400	0
295	20230607	153200	4175818400	53400	53400	53400	53400	0
296	20230607	153100	4175818400	53400	53400	53400	53400	0
297	20230607	153000	4175818400	53400	53400	53400	53400	486
298	20230607	152900	4149866000	53700	53700	53700	53700	0
299	20230607	152800	4149866000	53700	53700	53700	53700	0
300	20230607	152700	4149866000	53700	53700	53700	53700	0
301	20230607	152600	4149866000	53700	53700	53700	53700	0
302	20230607	152500	4149866000	53700	53700	53700	53700	0
303	20230607	152400	4149866000	53700	53700	53700	53700	0
304	20230607	152300	4149866000	53700	53700	53700	53700	0
305	20230607	152200	4149866000	53700	53700	53700	53700	0
306	20230607	152100	4149866000	53700	53700	53700	53700	0
307	20230607	152000	4149866000	53700	53700	53700	53700	0
308	20230607	151900	4149866000	53700	53600	53700	53600	12
309	20230607	151800	4149222700	53600	53600	53600	53500	43
310	20230607	151700	4146920400	53600	53700	53700	53600	81
311	20230607	151600	4142576300	53800	53700	53800	53700	48
312	20230607	151500	4139998300	53700	53500	53700	53500	4
313	20230607	151400	4139784100	53600	53600	53600	53600	1
314	20230607	151300	4139730500	53700	53700	53800	53700	31
315	20230607	151200	4138065700	53400	53400	53500	53400	118
316	20230607	151100	4131761200	53300	53400	53400	53300	130
317	20230607	151000	4124819700	53400	53400	53400	53400	4
318	20230607	150900	4124606100	53600	53500	53600	53500	89
319	20230607	150800	4119840700	53500	53500	53500	53500	8
320	20230607	150700	4119412700	53400	53400	53400	53400	0
321	20230607	150600	4119412700	53400	53400	53400	53400	0
322	20230607	150500	4119412700	53400	53400	53400	53400	354
323	20230607	150400	4100509100	53400	53400	53400	53400	78
324	20230607	150300	4096343900	53400	53400	53400	53400	0
325	20230607	150200	4096343900	53400	53600	53600	53400	172
326	20230607	150100	4087143200	53600	53700	53700	53600	12
327	20230607	150000	4086498900	53800	53800	53800	53800	0
328	20230607	145900	4086498900	53800	53800	53800	53800	1
329	20230607	145800	4086445100	53600	53700	53800	53600	44
330	20230607	145700	4084085000	53800	53800	53800	53700	6
331	20230607	145600	4083762300	53800	53800	53800	53700	25
332	20230607	145500	4082419400	53800	53800	53800	53800	2
333	20230607	145400	4082311800	53700	53700	53700	53700	1
334	20230607	145300	4082258100	53800	53800	53800	53800	1
335	20230607	145200	4082204300	53700	53700	53700	53700	33
336	20230607	145100	4080432200	53600	53600	53600	53600	22
337	20230607	145000	4079253000	53500	53500	53500	53500	8
338	20230607	144900	4078825000	53500	53500	53500	53500	7
339	20230607	144800	4078450500	53500	53500	53500	53500	18
340	20230607	144700	4077487500	53500	53500	53500	53500	20
341	20230607	144600	4076417500	53500	53700	53700	53500	4
342	20230607	144500	4076203300	53700	53600	53700	53500	10
343	20230607	144400	4075666900	53600	53600	53800	53600	197
344	20230607	144300	4065106700	53600	53700	53700	53600	73
345	20230607	144200	4061191800	53700	53700	53700	53700	10
346	20230607	144100	4060654800	53700	53600	53700	53500	557
347	20230607	144000	4030850200	53700	53700	53700	53700	59
348	20230607	143900	4027681900	53700	53700	53700	53700	24
349	20230607	143800	4026393100	53700	53700	53700	53700	3
350	20230607	143700	4026232000	53700	53700	53700	53700	1
351	20230607	143600	4026178300	53600	53600	53600	53600	3
352	20230607	143500	4026017500	53600	53600	53600	53500	50
353	20230607	143400	4023338500	53600	53600	53600	53600	32
354	20230607	143300	4021623300	53600	53600	53600	53600	0
355	20230607	143200	4021623300	53600	53700	53700	53600	99
356	20230607	143100	4016307300	53600	53700	53700	53600	2
357	20230607	143000	4016200000	53600	53600	53600	53600	0
358	20230607	142900	4016200000	53600	53600	53600	53600	16
359	20230607	142800	4015342400	53500	53700	53700	53500	620
360	20230607	142700	3982117400	53700	53700	53700	53700	18
361	20230607	142600	3981150800	53700	53700	53700	53700	0
362	20230607	142500	3981150800	53700	53700	53700	53700	88
363	20230607	142400	3976425200	53700	53700	53700	53700	1
364	20230607	142300	3976371500	53700	53700	53700	53700	48
365	20230607	142200	3973793900	53700	53700	53700	53700	0
366	20230607	142100	3973793900	53700	53800	53800	53700	41
367	20230607	142000	3971590800	53800	53700	53800	53600	155
368	20230607	141900	3963275300	53700	53700	53700	53700	48
369	20230607	141800	3960697700	53700	53800	53900	53700	178
370	20230607	141700	3951138700	53900	53800	53900	53800	21
371	20230607	141600	3950008800	53900	53800	53900	53800	3
372	20230607	141500	3949847200	53900	53900	53900	53900	13
373	20230607	141400	3949146500	53900	53900	53900	53800	51
374	20230607	141300	3946400600	53800	53900	53900	53800	240
375	20230607	141200	3933480700	53900	54000	54000	53900	44
376	20230607	141100	3931107700	54000	54000	54000	54000	20
377	20230607	141000	3930027700	54000	54100	54100	54000	61
378	20230607	140900	3926733600	54000	54000	54000	54000	0
379	20230607	140800	3926733600	54000	54000	54000	54000	0
380	20230607	140700	3926733600	54000	54000	54000	54000	30
381	20230607	140600	3925113600	54000	54100	54100	54000	10
382	20230607	140500	3924573100	54100	54100	54100	54100	55
383	20230607	140400	3921597600	54100	54100	54100	54100	3
384	20230607	140300	3921435300	54100	54100	54100	54100	27
385	20230607	140200	3919974600	54100	54100	54100	54100	13
386	20230607	140100	3919271300	54100	54100	54100	54100	36
387	20230607	140000	3917323700	54000	54100	54100	54000	28
388	20230607	135900	3915809700	54100	54100	54100	54100	35
389	20230607	135800	3913916200	54100	54100	54100	54100	10
390	20230607	135700	3913375200	54100	54000	54100	54000	16
391	20230607	135600	3912511100	53900	53900	53900	53900	4
392	20230607	135500	3912295500	53900	53900	53900	53900	1
393	20230607	135400	3912241600	53900	53900	53900	53900	10
394	20230607	135300	3911702600	54200	54200	54200	54200	2
395	20230607	135200	3911594200	54200	53900	54200	53900	4
396	20230607	135100	3911378000	53900	53900	53900	53900	0
397	20230607	135000	3911378000	53900	54100	54100	53900	98
398	20230607	134900	3906088900	54200	54200	54200	54200	19
399	20230607	134800	3905059100	54200	54200	54200	54200	100
400	20230607	134700	3899639100	54200	54100	54200	54100	40
401	20230607	134600	3897475000	54100	53900	54100	53900	8
402	20230607	134500	3897043400	53900	53900	53900	53900	8
403	20230607	134400	3896612200	54200	53900	54200	53900	6
404	20230607	134300	3896288500	53900	53900	53900	53900	5
405	20230607	134200	3896019000	53900	54000	54000	53900	84
406	20230607	134100	3891491300	53900	54100	54100	53900	203
407	20230607	134000	3880529600	54100	54200	54200	54100	55
408	20230607	133900	3877549100	54200	54200	54200	54200	23
409	20230607	133800	3876302500	54300	54100	54300	54000	187
410	20230607	133700	3866201900	54100	54100	54100	54100	0
411	20230607	133600	3866201900	54100	54100	54100	54100	26
412	20230607	133500	3864795300	54300	54300	54300	54300	0
413	20230607	133400	3864795300	54300	54100	54300	54100	11
414	20230607	133300	3864200000	54100	54400	54400	54100	21
415	20230607	133200	3863062100	54300	54300	54300	54300	1
416	20230607	133100	3863007800	54400	54400	54400	54400	1
417	20230607	133000	3862953400	54500	54200	54500	54100	403
418	20230607	132900	3841143300	54300	54300	54300	54300	9
419	20230607	132800	3840654600	54500	54500	54500	54500	0
420	20230607	132700	3840654600	54500	54300	54500	54100	143
421	20230607	132600	3832905200	54600	54400	54600	54300	33
422	20230607	132500	3831112600	54600	54600	54600	54600	1
423	20230607	132400	3831058000	54600	54500	54600	54500	7
424	20230607	132300	3830676100	54600	54600	54600	54600	2
425	20230607	132200	3830566900	54600	54500	54600	54300	90
426	20230607	132100	3825665700	54500	54400	54500	54400	26
427	20230607	132000	3824251100	54400	54400	54400	54400	260
428	20230607	131900	3810107100	54400	54200	54400	54100	115
429	20230607	131800	3803875200	54200	54400	54400	54200	16
430	20230607	131700	3803007800	54200	54300	54300	54200	183
431	20230607	131600	3793088800	54400	54400	54400	54400	4
432	20230607	131500	3792871200	54500	54500	54500	54500	2
433	20230607	131400	3792762200	54500	54200	54500	54200	182
434	20230607	131300	3782896800	54200	54300	54300	54200	53
435	20230607	131200	3780024100	54500	54500	54500	54500	0
436	20230607	131100	3780024100	54500	54400	54500	54400	3
437	20230607	131000	3779860700	54200	54400	54400	54200	21
438	20230607	130900	3778722200	54600	54400	54600	54100	453
439	20230607	130800	3754155600	54600	54600	54600	54600	2
440	20230607	130700	3754046400	54600	54600	54600	54500	12
441	20230607	130600	3753392200	54400	54600	54600	54400	71
442	20230607	130500	3749529400	54600	54600	54600	54600	4
443	20230607	130400	3749311000	54700	54700	54700	54700	1
444	20230607	130300	3749256300	54700	54600	54700	54600	5
445	20230607	130200	3748982900	54700	54600	54700	54600	7
446	20230607	130100	3748600500	54700	54600	54700	54600	35
447	20230607	130000	3746688900	54600	54400	54600	54300	100
448	20230607	125900	3741247800	54200	54300	54300	54200	605
449	20230607	125800	3708447200	54300	54300	54300	54300	1
450	20230607	125700	3708392900	54300	54300	54400	54300	40
451	20230607	125600	3706220300	54300	54300	54300	54300	93
452	20230607	125500	3701170400	54300	54500	54500	54300	20
453	20230607	125400	3700083100	54500	54500	54500	54500	0
454	20230607	125300	3700083100	54500	54400	54500	54300	369
455	20230607	125200	3680027600	54400	54500	54600	54400	12
456	20230607	125100	3679373600	54500	54600	54600	54500	33
457	20230607	125000	3677575000	54400	54500	54500	54400	12
458	20230607	124900	3676922100	54600	54400	54600	54400	11
459	20230607	124800	3676321700	54300	54300	54300	54300	39
460	20230607	124700	3674204000	54600	54600	54600	54600	5
461	20230607	124600	3673931000	54600	54500	54600	54500	5
462	20230607	124500	3673658200	54200	54400	54600	54200	431
463	20230607	124400	3650257800	54400	54400	54600	54400	149
464	20230607	124300	3642148600	54700	54800	54800	54500	69
465	20230607	124200	3638382900	54700	54700	54800	54700	88
466	20230607	124100	3633568700	54500	54500	54700	54500	159
467	20230607	124000	3624898400	54500	54700	54700	54400	40
468	20230607	123900	3622719100	54700	54500	54700	54500	254
469	20230607	123800	3608863600	54500	54700	54700	54500	70
470	20230607	123700	3605045000	54700	54700	54700	54700	2
471	20230607	123600	3604935600	54600	54700	54800	54600	62
472	20230607	123500	3601544900	54800	54600	54900	54500	1093
473	20230607	123400	3541966700	54800	54800	54900	54600	297
474	20230607	123300	3525713000	54700	54700	54700	54700	37
475	20230607	123200	3523689100	54800	54800	54900	54700	160
476	20230607	123100	3514928500	54900	54800	54900	54700	94
477	20230607	123000	3509770800	54700	54600	54900	54600	16
478	20230607	122900	3508895000	54600	54600	54600	54600	35
479	20230607	122800	3506984000	54600	54700	55000	54600	197
480	20230607	122700	3496205300	54700	54800	55000	54700	146
481	20230607	122600	3488201300	54800	55000	55000	54800	24
482	20230607	122500	3486884900	55000	54900	55000	54600	136
483	20230607	122400	3479421800	54600	54900	55000	54600	64
484	20230607	122300	3475920100	55000	54800	55000	54500	305
485	20230607	122200	3459262000	55000	55000	55000	54800	127
486	20230607	122100	3452298900	55100	55000	55100	54600	722
487	20230607	122000	3412735700	54900	55100	55200	54900	182
488	20230607	121900	3402727200	55100	55200	55300	55100	21
489	20230607	121800	3401569800	55200	55200	55200	55200	98
490	20230607	121700	3396160200	55400	55500	55500	55400	61
491	20230607	121600	3392775800	55400	55300	55500	55000	178
492	20230607	121500	3382939500	55300	55300	55400	55300	121
493	20230607	121400	3376238100	55300	55300	55400	55000	305
494	20230607	121300	3359394600	55300	55200	55300	55200	76
495	20230607	121200	3355199300	55200	55200	55200	55200	1
496	20230607	121100	3355144100	55400	55200	55400	55000	310
497	20230607	121000	3338033900	55300	55200	55300	55200	16
498	20230607	120900	3337149300	55300	55300	55300	55300	129
499	20230607	120800	3330015600	55400	55400	55400	55300	23
500	20230607	120700	3328743400	55400	55200	55400	55100	71
501	20230607	120600	3324819900	55200	55200	55200	55100	103
502	20230607	120500	3319138300	55200	55400	55400	55200	99
503	20230607	120400	3313666800	55200	55600	55600	55100	23
504	20230607	120300	3312391600	55500	55300	55500	55000	289
505	20230607	120200	3296392400	55000	55500	55500	55000	114
506	20230607	120100	3290106400	55500	55300	55500	55300	86
507	20230607	120000	3285335400	55300	54900	55300	54900	419
508	20230607	115900	3262186600	54900	55100	55100	54900	183
509	20230607	115800	3252123700	55000	55100	55100	55000	28
510	20230607	115700	3250582200	55100	55200	55200	55100	59
511	20230607	115600	3247330800	55100	55000	55300	55000	63
512	20230607	115500	3243855000	55300	55100	55300	55000	176
513	20230607	115400	3234154600	55000	55200	55300	55000	16
514	20230607	115300	3233271300	55000	55200	55300	54900	134
515	20230607	115200	3225880200	54900	54900	55300	54900	174
516	20230607	115100	3216304800	55100	55300	55300	54900	619
517	20230607	115000	3182194800	55300	55400	55500	55300	131
518	20230607	114900	3174925100	55300	55500	55500	55200	313
519	20230607	114800	3157592400	55600	55700	55700	55400	3
520	20230607	114700	3157425700	55600	55700	55700	55400	693
521	20230607	114600	3118923100	55700	55500	55900	55500	92
522	20230607	114500	3113787800	55800	55500	55900	55400	475
523	20230607	114400	3087359600	55700	55300	55700	55300	464
524	20230607	114300	3061591900	55400	55300	55400	55300	147
525	20230607	114200	3053460800	55300	55600	55600	55300	198
526	20230607	114100	3042483800	55600	55400	55600	55200	326
527	20230607	114000	3024420700	55200	55300	55500	55000	757
528	20230607	113900	2982583800	55400	55400	55700	55100	1066
529	20230607	113800	2923608000	55300	55000	55400	55000	1089
530	20230607	113700	2863559100	55000	56500	56700	54600	5132
531	20230607	113600	2577709800	56500	54800	56700	54800	5460
532	20230607	113500	2272714100	54800	54800	55100	54800	70
533	20230607	113400	2268877200	54800	54800	55100	54800	193
534	20230607	113300	2258286400	54600	54900	54900	54600	54
535	20230607	113200	2255330700	54900	54900	54900	54800	61
536	20230607	113100	2251981900	54900	55100	55100	54500	488
537	20230607	113000	2225292500	55100	55500	55500	55100	147
538	20230607	112900	2217177500	55500	55100	55500	55000	117
539	20230607	112800	2210736000	55100	55500	55500	55100	188
540	20230607	112700	2200318100	55500	55200	55500	55200	154
541	20230607	112600	2191794000	55200	55200	55400	55200	142
542	20230607	112500	2183952800	55100	55000	55200	55000	209
543	20230607	112400	2172425800	55200	55400	55500	55000	599
544	20230607	112300	2139350200	55300	55500	55600	55300	525
545	20230607	112200	2110197800	55500	55500	55800	55300	1402
546	20230607	112100	2032303900	55500	55300	55500	55300	801
547	20230607	112000	1987920000	55300	55000	55300	55000	653
548	20230607	111900	1951922700	55000	55300	55300	55000	148
549	20230607	111800	1943752500	55300	54900	55300	54800	1793
550	20230607	111700	1845025800	55000	55000	55000	54900	96
551	20230607	111600	1839748400	55000	54900	55000	54900	221
552	20230607	111500	1827602300	55000	55000	55000	54900	48
553	20230607	111400	1824963400	55000	54900	55000	54900	191
554	20230607	111300	1814476700	54800	54800	54900	54800	44
555	20230607	111200	1812065300	54900	54800	55000	54800	124
556	20230607	111100	1805258900	54800	54800	54800	54800	148
557	20230607	111000	1797148500	54800	54900	55000	54800	120
558	20230607	110900	1790555100	54800	54800	55000	54700	163
559	20230607	110800	1781627200	54900	54800	55000	54800	194
560	20230607	110700	1770979200	54900	54900	54900	54900	405
561	20230607	110600	1748744700	54800	54900	54900	54700	103
562	20230607	110500	1743092100	54900	54900	54900	54700	52
563	20230607	110400	1740244100	54900	54900	54900	54800	52
564	20230607	110300	1737391800	54800	54900	54900	54700	313
565	20230607	110200	1720215200	54900	54700	54900	54700	171
566	20230607	110100	1710838100	54600	54500	54600	54500	157
567	20230607	110000	1702267100	54500	54400	54500	54000	535
568	20230607	105900	1673281400	54600	54700	54800	54600	68
569	20230607	105800	1669565900	54700	54800	54800	54600	216
570	20230607	105700	1657771700	54600	54600	54800	54600	207
571	20230607	105600	1646468800	54700	54700	54800	54600	47
572	20230607	105500	1643898100	54700	54500	54800	54500	334
573	20230607	105400	1625662700	54500	54400	54500	54400	109
574	20230607	105300	1619725500	54500	54200	54500	54200	60
575	20230607	105200	1616473200	54200	54500	54500	54100	151
576	20230607	105100	1608285900	54500	54200	54500	54200	24
577	20230607	105000	1606981500	54200	54200	54200	54200	65
578	20230607	104900	1603458500	54200	54500	54500	54200	7
579	20230607	104800	1603077900	54500	54300	54500	54200	61
580	20230607	104700	1599763600	54300	54300	54300	54200	102
581	20230607	104600	1594234300	54400	54400	54400	54400	15
582	20230607	104500	1593418300	54500	54500	54500	54500	3
583	20230607	104400	1593254800	54500	54400	54500	54400	30
584	20230607	104300	1591622600	54400	54400	54400	54400	2
585	20230607	104200	1591513800	54400	54400	54500	54200	32
586	20230607	104100	1589776300	54300	54500	54600	54300	11
587	20230607	104000	1589176800	54500	54200	54600	54200	58
588	20230607	103900	1586031200	54200	54600	54600	54200	192
589	20230607	103800	1575595500	54700	54700	54700	54700	8
590	20230607	103700	1575157900	54600	54700	54800	54600	117
591	20230607	103600	1568752100	54700	54700	54800	54600	280
592	20230607	103500	1553448700	54600	54800	54800	54400	183
593	20230607	103400	1543457300	54900	54800	54900	54500	103
594	20230607	103300	1537818300	54900	54700	55000	54600	541
595	20230607	103200	1508142100	54700	54400	54800	54400	1231
596	20230607	103100	1440954900	54400	54400	54400	54300	264
597	20230607	103000	1426604600	54400	54200	54400	54200	62
598	20230607	102900	1423239800	54100	54300	54400	54100	386
599	20230607	102800	1402269600	54300	54200	54300	54100	451
600	20230607	102700	1377824900	54200	53900	54200	53900	669
601	20230607	102600	1341650100	54000	53700	54000	53700	3
602	20230607	102500	1341488700	53600	54000	54000	53600	68
603	20230607	102400	1337839500	54000	53800	54000	53800	176
604	20230607	102300	1328369900	53800	53900	53900	53800	15
605	20230607	102200	1327561700	54100	54000	54100	53900	37
606	20230607	102100	1325563900	54000	54100	54100	54000	3
607	20230607	102000	1325401800	54100	54100	54100	54000	84
608	20230607	101900	1320857600	54200	54200	54200	54000	412
609	20230607	101800	1298584400	54100	54200	54200	54100	7
610	20230607	101700	1298205300	54200	54100	54200	54100	14
611	20230607	101600	1297447200	54200	54200	54300	54100	90
612	20230607	101500	1292565400	54200	54200	54200	54200	139
613	20230607	101400	1285031600	54100	54100	54200	54000	424
614	20230607	101300	1262095500	54000	54000	54100	54000	37
615	20230607	101200	1260094300	54000	54000	54100	54000	146
616	20230607	101100	1252210200	53900	53700	53900	53600	121
617	20230607	101000	1245703700	53600	53800	53800	53600	71
618	20230607	100900	1241892400	53800	53800	53800	53700	27
619	20230607	100800	1240440100	53800	53800	53800	53700	188
620	20230607	100700	1230338300	53800	54000	54200	53800	72
621	20230607	100600	1226459700	54000	54200	54200	53800	99
622	20230607	100500	1221120500	54200	54200	54200	53800	104
623	20230607	100400	1215522900	54200	53800	54200	53800	10
624	20230607	100300	1214982200	54000	54200	54200	53800	296
625	20230607	100200	1198998400	54000	54100	54200	54000	99
626	20230607	100100	1193637800	54200	54200	54200	54000	108
627	20230607	100000	1187800400	54300	54300	54300	54300	32
628	20230607	095900	1186062800	54300	54000	54300	54000	128
629	20230607	095800	1179138100	54100	54300	54300	54100	235
630	20230607	095700	1166422400	54200	54400	54400	54200	34
631	20230607	095600	1164574900	54500	54200	54500	54200	885
632	20230607	095500	1116430800	54300	54100	54300	54100	1279
633	20230607	095400	1047147200	54100	54000	54100	54000	79
634	20230607	095300	1042878100	54000	54000	54200	54000	175
635	20230607	095200	1033415000	54100	53700	54100	53700	1520
636	20230607	095100	951372000	53700	53900	53900	53700	64
637	20230607	095000	947933100	53700	53700	53900	53700	19
638	20230607	094900	946912000	53700	53700	54000	53700	96
639	20230607	094800	941752600	54000	53900	54000	53600	197
640	20230607	094700	931121200	53900	53800	53900	53700	437
641	20230607	094600	907627400	53700	53800	53800	53700	169
642	20230607	094500	898551800	53700	54000	54000	53700	194
643	20230607	094400	888131500	54000	53900	54000	53900	209
644	20230607	094300	876858900	53900	53800	54000	53800	246
645	20230607	094200	863612200	54000	53900	54100	53900	316
646	20230607	094100	846566600	54000	53800	54100	53800	310
647	20230607	094000	829841500	53900	53700	53900	53600	273
648	20230607	093900	815147500	53600	53600	53600	53500	134
649	20230607	093800	807965700	53600	53600	53600	53600	28
650	20230607	093700	806464900	53600	53500	53600	53500	4
651	20230607	093600	806250700	53500	53600	53600	53300	56
652	20230607	093500	803259600	53400	53600	53600	53400	10
653	20230607	093400	802724700	53600	53500	53600	53200	382
654	20230607	093300	782338000	53500	53600	53900	53500	317
655	20230607	093200	765330800	53600	53500	53600	53500	10
656	20230607	093100	764795700	53500	53300	53600	53300	195
657	20230607	093000	754382700	53300	53500	53500	53300	324
658	20230607	092900	737094200	53500	53600	53700	53500	113
659	20230607	092800	731048000	53500	53700	53700	53500	56
660	20230607	092700	728046600	53600	53700	53700	53500	199
661	20230607	092600	717384600	53700	54000	54100	53700	199
662	20230607	092500	706672600	54100	54100	54200	54000	1102
663	20230607	092400	647044600	54100	53900	54200	53900	974
664	20230607	092300	594328000	54000	53700	54000	53700	519
665	20230607	092200	566327100	53700	53600	53700	53500	284
666	20230607	092100	551094000	53500	53400	53600	53300	352
667	20230607	092000	532303700	53400	53500	53600	53100	495
668	20230607	091900	505943700	53600	53900	54000	53400	614
669	20230607	091800	473002300	53900	53500	54000	53500	2735
670	20230607	091700	325810300	53500	53300	53500	53300	741
671	20230607	091600	286204300	53300	53400	53400	53200	275
672	20230607	091500	271568900	53400	53200	53400	53200	304
673	20230607	091400	255363700	53200	53100	53200	53000	190
674	20230607	091300	245283600	53000	53200	53200	52900	349
675	20230607	091200	226768900	53200	53000	53200	53000	230
676	20230607	091100	214564100	53000	53000	53000	53000	148
677	20230607	091000	206720100	52900	53000	53100	52900	188
678	20230607	090900	196764100	52900	52700	53000	52700	85
679	20230607	090800	192274800	52700	52800	52800	52700	31
680	20230607	090700	190638300	52800	52900	52900	52800	186
681	20230607	090600	180816900	53100	53300	53300	52800	183
682	20230607	090500	171102500	53300	53400	53400	53100	219
683	20230607	090400	159449400	53400	52800	53400	52800	1458
684	20230607	090300	81993600	52800	52800	52800	52700	179
685	20230607	090200	72556400	52800	52900	52900	52800	56
686	20230607	090100	69596700	52900	52800	53000	52800	439
687	20230607	090000	46398200	52900	52800	53000	52500	879