KissMeData/039490/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	191400	3526914500	90600	90600	90600	90600	716
3	20230626	191300	3526914500	90600	90600	90600	90600	0
4	20230626	191200	3526914500	90600	90600	90600	90600	0
5	20230626	191100	3526914500	90600	90600	90600	90600	0
6	20230626	191000	3526914500	90600	90600	90600	90600	0
7	20230626	190900	3526914500	90600	90600	90600	90600	0
8	20230626	190800	3526914500	90600	90600	90600	90600	0
9	20230626	190700	3526914500	90600	90600	90600	90600	0
10	20230626	190600	3526914500	90600	90600	90600	90600	0
11	20230626	190500	3526914500	90600	90600	90600	90600	0
12	20230626	190400	3526914500	90600	90600	90600	90600	0
13	20230626	190300	3526914500	90600	90600	90600	90600	0
14	20230626	190200	3526914500	90600	90600	90600	90600	0
15	20230626	190100	3526914500	90600	90600	90600	90600	0
16	20230626	190000	3526914500	90600	90600	90600	90600	0
17	20230626	185900	3526914500	90600	90600	90600	90600	0
18	20230626	185800	3526914500	90600	90600	90600	90600	0
19	20230626	185700	3526914500	90600	90600	90600	90600	0
20	20230626	185600	3526914500	90600	90600	90600	90600	0
21	20230626	185500	3526914500	90600	90600	90600	90600	0
22	20230626	185400	3526914500	90600	90600	90600	90600	0
23	20230626	185300	3526914500	90600	90600	90600	90600	0
24	20230626	185200	3526914500	90600	90600	90600	90600	0
25	20230626	185100	3526914500	90600	90600	90600	90600	0
26	20230626	185000	3526914500	90600	90600	90600	90600	0
27	20230626	184900	3526914500	90600	90600	90600	90600	0
28	20230626	184800	3526914500	90600	90600	90600	90600	0
29	20230626	184700	3526914500	90600	90600	90600	90600	0
30	20230626	184600	3526914500	90600	90600	90600	90600	0
31	20230626	184500	3526914500	90600	90600	90600	90600	0
32	20230626	184400	3526914500	90600	90600	90600	90600	716
33	20230626	184300	3526914500	90600	90600	90600	90600	0
34	20230626	184200	3526914500	90600	90600	90600	90600	0
35	20230626	184100	3526914500	90600	90600	90600	90600	0
36	20230626	184000	3526914500	90600	90600	90600	90600	0
37	20230626	183900	3526914500	90600	90600	90600	90600	0
38	20230626	183800	3526914500	90600	90600	90600	90600	0
39	20230626	183700	3526914500	90600	90600	90600	90600	0
40	20230626	183600	3526914500	90600	90600	90600	90600	0
41	20230626	183500	3526914500	90600	90600	90600	90600	0
42	20230626	183400	3526914500	90600	90600	90600	90600	0
43	20230626	183300	3526914500	90600	90600	90600	90600	0
44	20230626	183200	3526914500	90600	90600	90600	90600	0
45	20230626	183100	3526914500	90600	90600	90600	90600	0
46	20230626	183000	3526914500	90600	90600	90600	90600	0
47	20230626	182900	3526914500	90600	90600	90600	90600	0
48	20230626	182800	3526914500	90600	90600	90600	90600	0
49	20230626	182700	3526914500	90600	90600	90600	90600	0
50	20230626	182600	3526914500	90600	90600	90600	90600	0
51	20230626	182500	3526914500	90600	90600	90600	90600	0
52	20230626	182400	3526914500	90600	90600	90600	90600	0
53	20230626	182300	3526914500	90600	90600	90600	90600	0
54	20230626	182200	3526914500	90600	90600	90600	90600	0
55	20230626	182100	3526914500	90600	90600	90600	90600	0
56	20230626	182000	3526914500	90600	90600	90600	90600	0
57	20230626	181900	3526914500	90600	90600	90600	90600	0
58	20230626	181800	3526914500	90600	90600	90600	90600	0
59	20230626	181700	3526914500	90600	90600	90600	90600	0
60	20230626	181600	3526914500	90600	90600	90600	90600	0
61	20230626	181500	3526914500	90600	90600	90600	90600	0
62	20230626	181400	3526914500	90600	90600	90600	90600	716
63	20230626	181300	3526914500	90600	90600	90600	90600	0
64	20230626	181200	3526914500	90600	90600	90600	90600	0
65	20230626	181100	3526914500	90600	90600	90600	90600	0
66	20230626	181000	3526914500	90600	90600	90600	90600	0
67	20230626	180900	3526914500	90600	90600	90600	90600	0
68	20230626	180800	3526914500	90600	90600	90600	90600	0
69	20230626	180700	3526914500	90600	90600	90600	90600	0
70	20230626	180600	3526914500	90600	90600	90600	90600	0
71	20230626	180500	3526914500	90600	90600	90600	90600	0
72	20230626	180400	3526914500	90600	90600	90600	90600	0
73	20230626	180300	3526914500	90600	90600	90600	90600	0
74	20230626	180200	3526914500	90600	90600	90600	90600	0
75	20230626	180100	3526914500	90600	90600	90600	90600	0
76	20230626	180000	3526914500	90600	90600	90600	90600	0
77	20230626	175900	3526914500	90600	90600	90600	90600	0
78	20230626	175800	3526914500	90600	90600	90600	90600	0
79	20230626	175700	3526914500	90600	90600	90600	90600	0
80	20230626	175600	3526914500	90600	90600	90600	90600	0
81	20230626	175500	3526914500	90600	90600	90600	90600	0
82	20230626	175400	3526914500	90600	90600	90600	90600	0
83	20230626	175300	3526914500	90600	90600	90600	90600	0
84	20230626	175200	3526914500	90600	90600	90600	90600	0
85	20230626	175100	3526914500	90600	90600	90600	90600	0
86	20230626	175000	3526914500	90600	90600	90600	90600	0
87	20230626	174900	3526914500	90600	90600	90600	90600	0
88	20230626	174800	3526914500	90600	90600	90600	90600	0
89	20230626	174700	3526914500	90600	90600	90600	90600	0
90	20230626	174600	3526914500	90600	90600	90600	90600	0
91	20230626	174500	3526914500	90600	90600	90600	90600	0
92	20230626	174400	3526914500	90600	90600	90600	90600	716
93	20230626	174300	3526914500	90600	90600	90600	90600	0
94	20230626	174200	3526914500	90600	90600	90600	90600	0
95	20230626	174100	3526914500	90600	90600	90600	90600	0
96	20230626	174000	3526914500	90600	90600	90600	90600	0
97	20230626	173900	3526914500	90600	90600	90600	90600	0
98	20230626	173800	3526914500	90600	90600	90600	90600	0
99	20230626	173700	3526914500	90600	90600	90600	90600	0
100	20230626	173600	3526914500	90600	90600	90600	90600	0
101	20230626	173500	3526914500	90600	90600	90600	90600	0
102	20230626	173400	3526914500	90600	90600	90600	90600	0
103	20230626	173300	3526914500	90600	90600	90600	90600	0
104	20230626	173200	3526914500	90600	90600	90600	90600	0
105	20230626	173100	3526914500	90600	90600	90600	90600	0
106	20230626	173000	3526914500	90600	90600	90600	90600	0
107	20230626	172900	3526914500	90600	90600	90600	90600	0
108	20230626	172800	3526914500	90600	90600	90600	90600	0
109	20230626	172700	3526914500	90600	90600	90600	90600	0
110	20230626	172600	3526914500	90600	90600	90600	90600	0
111	20230626	172500	3526914500	90600	90600	90600	90600	0
112	20230626	172400	3526914500	90600	90600	90600	90600	0
113	20230626	172300	3526914500	90600	90600	90600	90600	0
114	20230626	172200	3526914500	90600	90600	90600	90600	0
115	20230626	172100	3526914500	90600	90600	90600	90600	0
116	20230626	172000	3526914500	90600	90600	90600	90600	0
117	20230626	171900	3526914500	90600	90600	90600	90600	0
118	20230626	171800	3526914500	90600	90600	90600	90600	0
119	20230626	171700	3526914500	90600	90600	90600	90600	0
120	20230626	171600	3526914500	90600	90600	90600	90600	0
121	20230626	171500	3526914500	90600	90600	90600	90600	0
122	20230626	171400	3526914500	90600	90600	90600	90600	716
123	20230626	171300	3526914500	90600	90600	90600	90600	0
124	20230626	171200	3526914500	90600	90600	90600	90600	0
125	20230626	171100	3526914500	90600	90600	90600	90600	0
126	20230626	171000	3526914500	90600	90600	90600	90600	0
127	20230626	170900	3526914500	90600	90600	90600	90600	0
128	20230626	170800	3526914500	90600	90600	90600	90600	0
129	20230626	170700	3526914500	90600	90600	90600	90600	0
130	20230626	170600	3526914500	90600	90600	90600	90600	0
131	20230626	170500	3526914500	90600	90600	90600	90600	0
132	20230626	170400	3526914500	90600	90600	90600	90600	0
133	20230626	170300	3526914500	90600	90600	90600	90600	0
134	20230626	170200	3526914500	90600	90600	90600	90600	0
135	20230626	170100	3526914500	90600	90600	90600	90600	0
136	20230626	170000	3526914500	90600	90600	90600	90600	0
137	20230626	165900	3526914500	90600	90600	90600	90600	0
138	20230626	165800	3526914500	90600	90600	90600	90600	0
139	20230626	165700	3526914500	90600	90600	90600	90600	0
140	20230626	165600	3526914500	90600	90600	90600	90600	0
141	20230626	165500	3526914500	90600	90600	90600	90600	0
142	20230626	165400	3526914500	90600	90600	90600	90600	0
143	20230626	165300	3526914500	90600	90600	90600	90600	0
144	20230626	165200	3526914500	90600	90600	90600	90600	0
145	20230626	165100	3526914500	90600	90600	90600	90600	0
146	20230626	165000	3526914500	90600	90600	90600	90600	0
147	20230626	164900	3526914500	90600	90600	90600	90600	0
148	20230626	164800	3526914500	90600	90600	90600	90600	0
149	20230626	164700	3526914500	90600	90600	90600	90600	0
150	20230626	164600	3526914500	90600	90600	90600	90600	0
151	20230626	164500	3526914500	90600	90600	90600	90600	0
152	20230626	164400	3526914500	90600	90600	90600	90600	716
153	20230626	164300	3526914500	90600	90600	90600	90600	0
154	20230626	164200	3526914500	90600	90600	90600	90600	0
155	20230626	164100	3526914500	90600	90600	90600	90600	0
156	20230626	164000	3526914500	90600	90600	90600	90600	0
157	20230626	163900	3526914500	90600	90600	90600	90600	0
158	20230626	163800	3526914500	90600	90600	90600	90600	0
159	20230626	163700	3526914500	90600	90600	90600	90600	0
160	20230626	163600	3526914500	90600	90600	90600	90600	0
161	20230626	163500	3526914500	90600	90600	90600	90600	0
162	20230626	163400	3526914500	90600	90600	90600	90600	0
163	20230626	163300	3526914500	90600	90600	90600	90600	0
164	20230626	163200	3526914500	90600	90600	90600	90600	0
165	20230626	163100	3526914500	90600	90600	90600	90600	0
166	20230626	163000	3526914500	90600	90600	90600	90600	0
167	20230626	162900	3526914500	90600	90600	90600	90600	0
168	20230626	162800	3526914500	90600	90600	90600	90600	0
169	20230626	162700	3526914500	90600	90600	90600	90600	0
170	20230626	162600	3526914500	90600	90600	90600	90600	0
171	20230626	162500	3526914500	90600	90600	90600	90600	0
172	20230626	162400	3526914500	90600	90600	90600	90600	0
173	20230626	162300	3526914500	90600	90600	90600	90600	0
174	20230626	162200	3526914500	90600	90600	90600	90600	0
175	20230626	162100	3526914500	90600	90600	90600	90600	0
176	20230626	162000	3526914500	90600	90600	90600	90600	0
177	20230626	161900	3526914500	90600	90600	90600	90600	0
178	20230626	161800	3526914500	90600	90600	90600	90600	0
179	20230626	161700	3526914500	90600	90600	90600	90600	0
180	20230626	161600	3526914500	90600	90600	90600	90600	0
181	20230626	161500	3526914500	90600	90600	90600	90600	0
182	20230626	161400	3526914500	90600	90600	90600	90600	716
183	20230626	161300	3526914500	90600	90600	90600	90600	0
184	20230626	161200	3526914500	90600	90600	90600	90600	0
185	20230626	161100	3526914500	90600	90600	90600	90600	0
186	20230626	161000	3526914500	90600	90600	90600	90600	0
187	20230626	160900	3526914500	90600	90600	90600	90600	0
188	20230626	160800	3526914500	90600	90600	90600	90600	0
189	20230626	160700	3526914500	90600	90600	90600	90600	0
190	20230626	160600	3526914500	90600	90600	90600	90600	0
191	20230626	160500	3526914500	90600	90600	90600	90600	0
192	20230626	160400	3526914500	90600	90600	90600	90600	0
193	20230626	160300	3526914500	90600	90600	90600	90600	0
194	20230626	160200	3526914500	90600	90600	90600	90600	0
195	20230626	160100	3526914500	90600	90600	90600	90600	0
196	20230626	160000	3526914500	90600	90600	90600	90600	0
197	20230626	155900	3526914500	90600	90600	90600	90600	0
198	20230626	155800	3526914500	90600	90600	90600	90600	0
199	20230626	155700	3526914500	90600	90600	90600	90600	0
200	20230626	155600	3526914500	90600	90600	90600	90600	0
201	20230626	155500	3526914500	90600	90600	90600	90600	0
202	20230626	155400	3526914500	90600	90600	90600	90600	0
203	20230626	155300	3526914500	90600	90600	90600	90600	0
204	20230626	155200	3526914500	90600	90600	90600	90600	0
205	20230626	155100	3526914500	90600	90600	90600	90600	0
206	20230626	155000	3526914500	90600	90600	90600	90600	0
207	20230626	154900	3526914500	90600	90600	90600	90600	0
208	20230626	154800	3526914500	90600	90600	90600	90600	0
209	20230626	154700	3526914500	90600	90600	90600	90600	0
210	20230626	154600	3526914500	90600	90600	90600	90600	0
211	20230626	154500	3526914500	90600	90600	90600	90600	0
212	20230626	154400	3526914500	90600	90600	90600	90600	716
213	20230626	154300	3526914500	90600	90600	90600	90600	0
214	20230626	154200	3526914500	90600	90600	90600	90600	0
215	20230626	154100	3526914500	90600	90600	90600	90600	0
216	20230626	154000	3526914500	90600	90600	90600	90600	0
217	20230626	153900	3526914500	90600	90600	90600	90600	0
218	20230626	153800	3526914500	90600	90600	90600	90600	0
219	20230626	153700	3526914500	90600	90600	90600	90600	0
220	20230626	153600	3526914500	90600	90600	90600	90600	0
221	20230626	153500	3526914500	90600	90600	90600	90600	0
222	20230626	153400	3526914500	90600	90600	90600	90600	0
223	20230626	153300	3526914500	90600	90600	90600	90600	0
224	20230626	153200	3526914500	90600	90600	90600	90600	0
225	20230626	153100	3526914500	90600	90600	90600	90600	0
226	20230626	153000	3526914500	90600	90600	90600	90600	716
227	20230626	152900	3462044900	90800	90800	90800	90800	0
228	20230626	152800	3462044900	90800	90800	90800	90800	0
229	20230626	152700	3462044900	90800	90800	90800	90800	0
230	20230626	152600	3462044900	90800	90800	90800	90800	0
231	20230626	152500	3462044900	90800	90800	90800	90800	0
232	20230626	152400	3462044900	90800	90800	90800	90800	0
233	20230626	152300	3462044900	90800	90800	90800	90800	0
234	20230626	152200	3462044900	90800	90800	90800	90800	0
235	20230626	152100	3462044900	90800	90800	90800	90800	0
236	20230626	152000	3462044900	90800	90800	90800	90800	0
237	20230626	151900	3462044900	90800	90800	90800	90600	185
238	20230626	151800	3445271400	90900	91000	91000	90900	55
239	20230626	151700	3440269100	91000	90900	91000	90900	71
240	20230626	151600	3433812000	91000	91000	91100	91000	91
241	20230626	151500	3425530700	91100	91000	91200	91000	148
242	20230626	151400	3412047500	91100	91100	91200	91000	363
243	20230626	151300	3378978000	91000	90900	91000	90800	170
244	20230626	151200	3363523900	90900	90800	90900	90800	50
245	20230626	151100	3358982800	90800	90800	90800	90700	55
246	20230626	151000	3353989100	90800	90800	90800	90700	21
247	20230626	150900	3352083000	90800	90800	90800	90700	252
248	20230626	150800	3329221900	90700	90700	90800	90700	27
249	20230626	150700	3326770800	90800	90700	90800	90700	4
250	20230626	150600	3326407800	90700	90800	90800	90700	6
251	20230626	150500	3325863500	90800	90900	90900	90700	213
252	20230626	150400	3306526100	90800	90800	90800	90800	106
253	20230626	150300	3296901300	90800	90700	90800	90700	34
254	20230626	150200	3293814500	90800	90800	90800	90700	54
255	20230626	150100	3288911500	90700	90700	90800	90700	119
256	20230626	150000	3278106500	90800	90700	90800	90700	15
257	20230626	145900	3276745300	90700	90700	90800	90700	38
258	20230626	145800	3273296900	90800	90800	90800	90700	154
259	20230626	145700	3259315100	90800	90800	90800	90800	83
260	20230626	145600	3251778700	90800	90800	90800	90800	22
261	20230626	145500	3249781100	90800	90800	90900	90800	44
262	20230626	145400	3245785800	90900	90800	90900	90800	53
263	20230626	145300	3240971900	90800	90800	90800	90800	35
264	20230626	145200	3237793900	90900	90800	90900	90800	61
265	20230626	145100	3232251800	90800	90800	90900	90800	45
266	20230626	145000	3228164400	90800	90800	90900	90800	12
267	20230626	144900	3227074700	90800	90800	90800	90800	39
268	20230626	144800	3223533500	90800	90800	90900	90800	93
269	20230626	144700	3215083000	90800	90800	90800	90800	28
270	20230626	144600	3212540600	90800	90800	90900	90800	42
271	20230626	144500	3208726900	90800	90900	90900	90800	40
272	20230626	144400	3205092700	90900	90800	90900	90800	62
273	20230626	144300	3199460700	90900	90900	90900	90800	154
274	20230626	144200	3185464100	90900	90900	91000	90900	21
275	20230626	144100	3183555100	90900	90900	91000	90900	60
276	20230626	144000	3178098600	90900	91000	91000	90900	85
277	20230626	143900	3170371900	90900	90900	91000	90900	20
278	20230626	143800	3168553800	90900	91000	91100	90900	140
279	20230626	143700	3155818400	91100	91000	91100	91000	30
280	20230626	143600	3153088200	91100	91000	91100	91000	34
281	20230626	143500	3149994000	91000	91000	91100	91000	35
282	20230626	143400	3146807300	91000	90900	91100	90900	96
283	20230626	143300	3138069700	90900	91000	91100	90900	125
284	20230626	143200	3126694300	91000	91000	91100	91000	41
285	20230626	143100	3122962400	91000	91100	91100	91000	37
286	20230626	143000	3119593400	91100	91100	91100	91000	63
287	20230626	142900	3113857900	91000	91000	91100	91000	28
288	20230626	142800	3111309100	91000	91000	91100	91000	75
289	20230626	142700	3104480900	91100	91000	91100	91000	61
290	20230626	142600	3098926000	91000	91000	91100	91000	26
291	20230626	142500	3096559300	91100	91100	91100	91000	54
292	20230626	142400	3091643700	91000	91100	91100	91000	74
293	20230626	142300	3084904400	91000	91000	91100	91000	28
294	20230626	142200	3082355200	91000	91100	91100	91000	42
295	20230626	142100	3078532900	91000	91000	91100	91000	46
296	20230626	142000	3074343100	91000	91100	91100	91000	23
297	20230626	141900	3072248200	91000	91000	91100	91000	68
298	20230626	141800	3066060000	91100	91000	91100	91000	7
299	20230626	141700	3065422900	91100	91000	91100	90900	67
300	20230626	141600	3059327200	91000	91000	91100	91000	13
301	20230626	141500	3058144000	91000	91200	91200	91000	46
302	20230626	141400	3053953800	91100	91100	91200	91100	110
303	20230626	141300	3043929000	91100	91200	91200	91100	122
304	20230626	141200	3032813400	91200	91200	91200	91100	7
305	20230626	141100	3032175500	91100	91100	91200	91100	45
306	20230626	141000	3028075300	91200	91100	91200	91100	58
307	20230626	140900	3022786600	91200	91100	91200	91100	125
308	20230626	140800	3011388300	91200	91100	91200	91100	43
309	20230626	140700	3007467900	91200	91100	91200	91100	68
310	20230626	140600	3001267300	91100	91000	91100	91000	52
311	20230626	140500	2996531600	91000	91000	91100	90900	73
312	20230626	140400	2989886200	91100	91100	91100	90800	187
313	20230626	140300	2972859300	91100	91100	91200	91100	57
314	20230626	140200	2967663800	91100	91200	91300	91100	169
315	20230626	140100	2952249000	91100	91200	91200	91100	42
316	20230626	140000	2948419800	91100	91200	91200	91100	109
317	20230626	135900	2938487900	91100	91100	91100	91100	5
318	20230626	135800	2938032400	91100	91300	91300	91100	76
319	20230626	135700	2931101700	91200	91300	91300	91200	102
320	20230626	135600	2921793100	91300	91300	91400	91300	48
321	20230626	135500	2917407600	91300	91400	91500	91300	122
322	20230626	135400	2906253300	91400	91400	91500	91400	40
323	20230626	135300	2902594400	91400	91400	91400	91400	16
324	20230626	135200	2901132000	91400	91400	91500	91400	98
325	20230626	135100	2892169000	91500	91500	91500	91400	60
326	20230626	135000	2886680100	91400	91400	91500	91400	31
327	20230626	134900	2883846600	91400	91400	91400	91400	59
328	20230626	134800	2878454000	91500	91300	91500	91300	75
329	20230626	134700	2871592400	91500	91400	91500	91300	81
330	20230626	134600	2864189800	91400	91400	91500	91400	38
331	20230626	134500	2860713700	91400	91400	91500	91400	34
332	20230626	134400	2857604700	91500	91400	91500	91400	114
333	20230626	134300	2847178400	91500	91400	91500	91400	11
334	20230626	134200	2846172900	91400	91400	91500	91400	78
335	20230626	134100	2839043200	91400	91400	91500	91400	93
336	20230626	134000	2830536600	91500	91400	91500	91400	8
337	20230626	133900	2829805300	91400	91400	91500	91400	89
338	20230626	133800	2821665000	91400	91400	91500	91400	7
339	20230626	133700	2821025100	91500	91500	91500	91400	76
340	20230626	133600	2814072200	91500	91500	91500	91400	55
341	20230626	133500	2809042300	91500	91500	91500	91400	105
342	20230626	133400	2799441100	91500	91500	91500	91500	99
343	20230626	133300	2790382600	91500	91400	91500	91400	53
344	20230626	133200	2785535600	91500	91400	91500	91400	7
345	20230626	133100	2784895700	91500	91500	91500	91400	137
346	20230626	133000	2772362700	91500	91500	91500	91500	77
347	20230626	132900	2765317200	91400	91300	91400	91300	116
348	20230626	132800	2754714900	91300	91300	91300	91300	25
349	20230626	132700	2752432400	91300	91300	91400	91300	42
350	20230626	132600	2748594100	91400	91400	91400	91400	28
351	20230626	132500	2746034900	91400	91300	91400	91300	89
352	20230626	132400	2737902900	91300	91400	91400	91300	44
353	20230626	132300	2733882100	91400	91300	91400	91300	68
354	20230626	132200	2727667900	91300	91400	91400	91300	22
355	20230626	132100	2725658700	91300	91300	91300	91300	31
356	20230626	132000	2722828400	91300	91400	91400	91300	94
357	20230626	131900	2714239700	91400	91400	91400	91400	34
358	20230626	131800	2711132100	91400	91500	91600	91400	212
359	20230626	131700	2691737400	91600	91600	91600	91500	90
360	20230626	131600	2683495900	91600	91500	91600	91500	34
361	20230626	131500	2680382100	91500	91500	91500	91500	2
362	20230626	131400	2680199100	91500	91600	91600	91500	82
363	20230626	131300	2672690300	91600	91500	91600	91500	107
364	20230626	131200	2662893400	91500	91600	91600	91500	73
365	20230626	131100	2656210500	91500	91500	91500	91500	202
366	20230626	131000	2637727500	91600	91500	91600	91500	232
367	20230626	130900	2616496700	91500	91400	91500	91400	56
368	20230626	130800	2611375400	91500	91400	91500	91400	70
369	20230626	130700	2604974600	91400	91400	91400	91400	1
370	20230626	130600	2604883200	91400	91500	91500	91400	119
371	20230626	130500	2593997300	91500	91400	91500	91400	32
372	20230626	130400	2591071400	91400	91500	91500	91400	68
373	20230626	130300	2584850500	91500	91500	91500	91400	52
374	20230626	130200	2580093900	91500	91400	91500	91400	33
375	20230626	130100	2577074900	91500	91500	91500	91400	76
376	20230626	130000	2570123400	91600	91600	91600	91600	29
377	20230626	125900	2567467000	91500	91600	91600	91500	103
378	20230626	125800	2558035600	91600	91600	91600	91500	87
379	20230626	125700	2550069000	91600	91500	91600	91500	43
380	20230626	125600	2546130700	91600	91500	91600	91400	94
381	20230626	125500	2537530300	91400	91500	91500	91400	26
382	20230626	125400	2535152900	91500	91500	91500	91400	67
383	20230626	125300	2529022800	91500	91400	91500	91400	39
384	20230626	125200	2525457000	91600	91600	91600	91600	78
385	20230626	125100	2518312200	91500	91500	91600	91400	45
386	20230626	125000	2514194400	91500	91600	91600	91500	141
387	20230626	124900	2501286800	91600	91500	91600	91500	69
388	20230626	124800	2494966800	91600	91500	91600	91500	15
389	20230626	124700	2493593900	91500	91600	91600	91500	168
390	20230626	124600	2478220800	91600	91600	91600	91500	37
391	20230626	124500	2474832100	91600	91600	91600	91500	76
392	20230626	124400	2467871500	91500	91600	91600	91500	76
393	20230626	124300	2460913600	91500	91600	91600	91500	44
394	20230626	124200	2456883700	91500	91500	91600	91500	90
395	20230626	124100	2448642300	91500	91600	91600	91500	43
396	20230626	124000	2444704500	91500	91600	91600	91500	94
397	20230626	123900	2436095500	91500	91600	91600	91500	16
398	20230626	123800	2434631400	91600	91500	91600	91500	67
399	20230626	123700	2428496700	91600	91600	91600	91500	78
400	20230626	123600	2421352900	91500	91600	91600	91500	21
401	20230626	123500	2419430800	91600	91600	91600	91500	104
402	20230626	123400	2409904900	91500	91500	91600	91500	46
403	20230626	123300	2405694800	91600	91500	91600	91500	54
404	20230626	123200	2400748500	91500	91700	91700	91500	126
405	20230626	123100	2389203900	91600	91700	91700	91600	36
406	20230626	123000	2385905700	91700	91600	91700	91600	66
407	20230626	122900	2379854000	91600	91600	91600	91600	39
408	20230626	122800	2376281600	91700	91700	91700	91600	91
409	20230626	122700	2367938400	91700	91600	91700	91600	67
410	20230626	122600	2361795000	91700	91600	91700	91600	147
411	20230626	122500	2348329200	91600	91500	91700	91500	1943
412	20230626	122400	2170504500	91500	91400	91500	91400	67
413	20230626	122300	2164376400	91500	91400	91500	91300	1936
414	20230626	122200	1987423700	91300	91300	91300	91300	0
415	20230626	122100	1987423700	91300	91300	91400	91300	144
416	20230626	122000	1974269500	91300	91300	91400	91300	44
417	20230626	121900	1970250600	91400	91300	91400	91300	82
418	20230626	121800	1962757200	91300	91400	91400	91300	66
419	20230626	121700	1956726700	91300	91400	91400	91300	84
420	20230626	121600	1949050700	91400	91300	91400	91300	15
421	20230626	121500	1947680600	91300	91300	91400	91300	39
422	20230626	121400	1944119300	91400	91300	91400	91300	98
423	20230626	121300	1935162200	91300	91400	91400	91300	48
424	20230626	121200	1930776500	91300	91300	91300	91300	17
425	20230626	121100	1929224400	91400	91300	91400	91300	77
426	20230626	121000	1922187200	91300	91300	91300	91300	72
427	20230626	120900	1915613600	91300	91300	91300	91200	67
428	20230626	120800	1909497900	91300	91200	91300	91200	16
429	20230626	120700	1908038200	91300	91300	91400	91300	110
430	20230626	120600	1897991000	91300	91400	91400	91300	48
431	20230626	120500	1893604800	91300	91300	91400	91300	66
432	20230626	120400	1887577700	91400	91300	91400	91300	90
433	20230626	120300	1879357400	91300	91300	91300	91300	43
434	20230626	120200	1875431500	91400	91300	91400	91300	46
435	20230626	120100	1871231200	91300	91300	91300	91200	57
436	20230626	120000	1866028100	91300	91200	91300	91200	67
437	20230626	115900	1859913600	91300	91200	91300	91200	42
438	20230626	115800	1856081600	91300	91200	91300	91200	52
439	20230626	115700	1851337700	91200	91200	91300	91200	74
440	20230626	115600	1844584700	91300	91300	91300	91300	76
441	20230626	115500	1837645900	91400	91300	91400	91300	151
442	20230626	115400	1823856300	91300	91300	91400	91300	38
443	20230626	115300	1820386300	91400	91200	91400	91200	101
444	20230626	115200	1811163000	91300	91200	91300	91200	27
445	20230626	115100	1808700100	91300	91200	91300	91200	60
446	20230626	115000	1803224800	91300	91200	91300	91200	86
447	20230626	114900	1795376200	91300	91200	91300	91200	28
448	20230626	114800	1792821300	91300	91200	91300	91200	57
449	20230626	114700	1787620400	91300	91200	91300	91200	63
450	20230626	114600	1781870300	91300	91200	91300	91200	75
451	20230626	114500	1775025900	91300	91200	91300	91200	37
452	20230626	114400	1771651000	91300	91300	91400	91300	42
453	20230626	114300	1767815900	91400	91300	91400	91300	73
454	20230626	114200	1761148800	91300	91200	91300	91200	53
455	20230626	114100	1756313100	91200	91200	91200	91100	32
456	20230626	114000	1753395100	91300	91300	91300	91200	118
457	20230626	113900	1742623400	91200	91200	91300	91200	43
458	20230626	113800	1738700700	91300	91200	91300	91200	46
459	20230626	113700	1734505000	91200	91200	91300	91200	70
460	20230626	113600	1728118100	91300	91200	91300	91200	53
461	20230626	113500	1723280900	91300	91200	91300	91200	51
462	20230626	113400	1718627700	91200	91200	91300	91200	48
463	20230626	113300	1714249600	91300	91100	91300	91100	75
464	20230626	113200	1707407700	91200	91100	91200	91100	29
465	20230626	113100	1704764900	91100	91100	91200	91100	53
466	20230626	113000	1699935400	91100	91100	91100	91100	44
467	20230626	112900	1695927000	91200	91100	91200	91100	84
468	20230626	112800	1688269300	91100	91100	91200	91100	41
469	20230626	112700	1684533700	91200	91200	91200	91100	68
470	20230626	112600	1678335900	91100	91300	91300	91100	42
471	20230626	112500	1674502400	91400	91300	91400	91200	70
472	20230626	112400	1668113700	91300	91300	91300	91200	73
473	20230626	112300	1661451400	91200	91200	91200	91200	48
474	20230626	112200	1657073800	91300	91200	91300	91200	101
475	20230626	112100	1647857200	91300	91200	91300	91200	31
476	20230626	112000	1645029400	91200	91300	91300	91200	40
477	20230626	111900	1641378900	91400	91300	91400	91300	110
478	20230626	111800	1631328900	91300	91300	91300	91200	56
479	20230626	111700	1626216900	91300	91400	91400	91300	44
480	20230626	111600	1622199100	91300	91200	91300	91200	131
481	20230626	111500	1610240500	91300	91200	91300	91200	76
482	20230626	111400	1603304800	91300	91200	91300	91200	99
483	20230626	111300	1594271700	91200	91300	91300	91200	74
484	20230626	111200	1587517200	91300	91100	91300	91100	67
485	20230626	111100	1581408400	91200	91200	91200	91100	64
486	20230626	111000	1575574700	91100	91100	91200	91100	34
487	20230626	110900	1572477200	91100	91100	91200	91100	33
488	20230626	110800	1569470400	91100	91100	91200	91100	129
489	20230626	110700	1557709100	91100	91200	91200	91100	122
490	20230626	110600	1546584800	91300	91200	91300	91200	54
491	20230626	110500	1541657800	91200	91200	91200	91100	120
492	20230626	110400	1530715500	91100	91100	91100	91000	63
493	20230626	110300	1524977800	91000	91000	91000	91000	31
494	20230626	110200	1522156800	91100	91000	91100	91000	79
495	20230626	110100	1514961700	91000	91100	91100	91000	86
496	20230626	110000	1507130200	91000	91000	91100	91000	34
497	20230626	105900	1504036000	91100	91000	91100	91000	27
498	20230626	105800	1501578500	91100	91000	91100	90600	254
499	20230626	105700	1478470800	91000	91100	91100	90900	161
500	20230626	105600	1463818600	91100	91100	91100	91000	41
501	20230626	105500	1460087000	91000	91100	91100	91000	31
502	20230626	105400	1457264300	91200	91200	91200	91100	98
503	20230626	105300	1448329100	91100	91200	91200	91000	152
504	20230626	105200	1434479900	91200	91300	91300	91200	91
505	20230626	105100	1426174900	91300	91300	91400	91300	77
506	20230626	105000	1419140600	91300	91300	91400	91300	113
507	20230626	104900	1408816600	91400	91400	91400	91300	45
508	20230626	104800	1404705700	91300	91400	91400	91300	75
509	20230626	104700	1397854000	91300	91200	91300	91200	96
510	20230626	104600	1389090600	91300	91200	91300	91200	66
511	20230626	104500	1383068100	91100	91200	91200	91100	37
512	20230626	104400	1379696900	91100	91200	91200	91100	80
513	20230626	104300	1372404200	91100	91200	91200	91100	66
514	20230626	104200	1366388700	91100	91100	91300	91100	67
515	20230626	104100	1360279300	91200	91100	91200	91100	56
516	20230626	104000	1355176200	91000	91000	91000	91000	22
517	20230626	103900	1353174200	91200	91200	91300	91100	80
518	20230626	103800	1345877700	91200	91100	91200	91100	139
519	20230626	103700	1333203400	91000	90900	91000	90900	101
520	20230626	103600	1324016800	90900	90900	90900	90800	87
521	20230626	103500	1316109500	90900	90900	91000	90900	68
522	20230626	103400	1309928200	90900	91000	91100	90900	158
523	20230626	103300	1295550700	91000	91100	91100	91000	102
524	20230626	103200	1286261300	91100	91300	91300	91100	59
525	20230626	103100	1280882200	91400	91300	91400	91200	68
526	20230626	103000	1274676000	91300	91300	91400	91200	54
527	20230626	102900	1269748400	91300	91300	91300	91300	68
528	20230626	102800	1263540000	91300	91400	91400	91300	61
529	20230626	102700	1257966800	91400	91500	91500	91400	110
530	20230626	102600	1247909100	91400	91400	91500	91400	145
531	20230626	102500	1234655900	91400	91300	91400	91300	232
532	20230626	102400	1213469400	91300	91300	91300	91200	51
533	20230626	102300	1208813200	91400	91600	91600	91400	204
534	20230626	102200	1190155100	91600	91700	91700	91600	287
535	20230626	102100	1163843300	91600	91500	91600	91400	1129
536	20230626	102000	1060543600	91500	91500	91500	91400	246
537	20230626	101900	1038036700	91500	91400	91500	91400	297
538	20230626	101800	1010865600	91300	91400	91400	91300	409
539	20230626	101700	973488200	91400	91400	91400	91300	466
540	20230626	101600	930902400	91400	91400	91400	91300	462
541	20230626	101500	888679300	91400	91200	91400	91200	352
542	20230626	101400	856542000	91200	90900	91200	90900	768
543	20230626	101300	786633700	91000	90700	91000	90700	976
544	20230626	101200	697976200	90700	90700	90800	90600	204
545	20230626	101100	679474800	90600	90600	90600	90600	19
546	20230626	101000	677753400	90600	90700	90700	90600	83
547	20230626	100900	670228300	90800	90700	90800	90700	86
548	20230626	100800	662424400	90700	90700	90700	90700	23
549	20230626	100700	660338300	90700	90700	90700	90700	83
550	20230626	100600	652810200	90700	90700	90800	90700	107
551	20230626	100500	643098900	90700	90700	90800	90700	81
552	20230626	100400	635748900	90800	90800	90800	90700	140
553	20230626	100300	623043600	90700	90700	90800	90700	25
554	20230626	100200	620775400	90800	90600	90800	90600	89
555	20230626	100100	612703300	90600	90500	90600	90500	180
556	20230626	100000	596410800	90500	90500	90500	90400	268
557	20230626	095900	572159100	90400	90400	90500	90400	92
558	20230626	095800	563835800	90400	90500	90500	90400	118
559	20230626	095700	553159500	90400	90400	90500	90400	625
560	20230626	095600	496659100	90300	90300	90300	90200	342
561	20230626	095500	465778200	90300	90200	90300	90200	63
562	20230626	095400	460092000	90200	90200	90200	90200	18
563	20230626	095300	458468400	90200	90300	90300	90200	62
564	20230626	095200	452871500	90200	90200	90300	90200	94
565	20230626	095100	444389900	90200	90200	90200	90200	35
566	20230626	095000	441232900	90100	90000	90100	90000	124
567	20230626	094900	430071200	90000	90300	90300	90000	168
568	20230626	094800	414931700	90100	90200	90200	90100	294
569	20230626	094700	388425600	90200	90300	90300	90200	124
570	20230626	094600	377230300	90300	90300	90300	90300	17
571	20230626	094500	375695200	90300	90300	90400	90300	111
572	20230626	094400	365662700	90400	90300	90400	90300	47
573	20230626	094300	361415700	90300	90500	90500	90300	4
574	20230626	094200	361054200	90300	90500	90500	90300	289
575	20230626	094100	334918600	90400	90400	90500	90400	37
576	20230626	094000	331573700	90400	90300	90400	90300	125
577	20230626	093900	320273800	90400	90300	90400	90300	96
578	20230626	093800	311600900	90200	90200	90300	90200	139
579	20230626	093700	299051800	90200	90300	90300	90200	50
580	20230626	093600	294538800	90200	90200	90200	90200	75
581	20230626	093500	287773800	90200	90300	90300	90200	105
582	20230626	093400	278294000	90300	90200	90300	90200	19
583	20230626	093300	276580100	90200	90200	90200	90000	82
584	20230626	093200	269193700	90200	90100	90300	90100	158
585	20230626	093100	254935900	90000	90000	90000	90000	17
586	20230626	093000	253405900	90100	90100	90100	90100	0
587	20230626	092900	253405900	90100	90100	90100	90000	50
588	20230626	092800	248901800	90100	90100	90100	90100	12
589	20230626	092700	247820600	90100	90100	90100	90100	27
590	20230626	092600	245387900	90100	90100	90100	90100	22
591	20230626	092500	243405700	90200	90200	90200	90200	211
592	20230626	092400	224373500	90300	90300	90300	90300	12
593	20230626	092300	223289900	90400	90400	90400	90400	18
594	20230626	092200	221662700	90400	90400	90500	90400	210
595	20230626	092100	202662300	90400	90100	90400	90100	662
596	20230626	092000	142956300	89900	89800	90000	89800	479
597	20230626	091900	99897900	89800	89900	89900	89800	34
598	20230626	091800	96841900	89900	89800	89900	89800	7
599	20230626	091700	96212700	89900	89900	89900	89900	8
600	20230626	091600	95493500	89900	89900	89900	89900	12
601	20230626	091500	94414700	89800	89800	89800	89800	12
602	20230626	091400	93337100	89800	89900	89900	89800	83
603	20230626	091300	85883400	89800	89800	89900	89800	55
604	20230626	091200	80943200	89700	90100	90100	89700	124
605	20230626	091100	69801400	90100	89800	90100	89800	16
606	20230626	091000	68362800	89800	90000	90000	89800	40
607	20230626	090900	64770600	90100	89600	90100	89600	53
608	20230626	090800	60014300	89600	89400	89600	89400	65
609	20230626	090700	54193500	89300	89400	89400	89300	116
610	20230626	090600	43833100	89300	89500	89500	89300	48
611	20230626	090500	39538900	89600	89600	89600	89600	10
612	20230626	090400	38642900	89600	89400	89600	89400	118
613	20230626	090300	28092900	89400	89400	89400	89400	41
614	20230626	090200	24427500	89600	89300	89600	89300	21
615	20230626	090100	22550900	89300	89500	89600	89300	109
616	20230626	090000	12798500	89500	89500	89500	89500	143