KissMeData/260870/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191600	1577318200	54900	54900	54900	54900	156
3	20230615	191500	1577318200	54900	54900	54900	54900	0
4	20230615	191400	1577318200	54900	54900	54900	54900	0
5	20230615	191300	1577318200	54900	54900	54900	54900	0
6	20230615	191200	1577318200	54900	54900	54900	54900	0
7	20230615	191100	1577318200	54900	54900	54900	54900	0
8	20230615	191000	1577318200	54900	54900	54900	54900	0
9	20230615	190900	1577318200	54900	54900	54900	54900	0
10	20230615	190800	1577318200	54900	54900	54900	54900	0
11	20230615	190700	1577318200	54900	54900	54900	54900	0
12	20230615	190600	1577318200	54900	54900	54900	54900	0
13	20230615	190500	1577318200	54900	54900	54900	54900	0
14	20230615	190400	1577318200	54900	54900	54900	54900	0
15	20230615	190300	1577318200	54900	54900	54900	54900	0
16	20230615	190200	1577318200	54900	54900	54900	54900	0
17	20230615	190100	1577318200	54900	54900	54900	54900	0
18	20230615	190000	1577318200	54900	54900	54900	54900	0
19	20230615	185900	1577318200	54900	54900	54900	54900	0
20	20230615	185800	1577318200	54900	54900	54900	54900	0
21	20230615	185700	1577318200	54900	54900	54900	54900	0
22	20230615	185600	1577318200	54900	54900	54900	54900	0
23	20230615	185500	1577318200	54900	54900	54900	54900	0
24	20230615	185400	1577318200	54900	54900	54900	54900	0
25	20230615	185300	1577318200	54900	54900	54900	54900	0
26	20230615	185200	1577318200	54900	54900	54900	54900	0
27	20230615	185100	1577318200	54900	54900	54900	54900	0
28	20230615	185000	1577318200	54900	54900	54900	54900	0
29	20230615	184900	1577318200	54900	54900	54900	54900	0
30	20230615	184800	1577318200	54900	54900	54900	54900	0
31	20230615	184700	1577318200	54900	54900	54900	54900	0
32	20230615	184600	1577318200	54900	54900	54900	54900	156
33	20230615	184500	1577318200	54900	54900	54900	54900	0
34	20230615	184400	1577318200	54900	54900	54900	54900	0
35	20230615	184300	1577318200	54900	54900	54900	54900	0
36	20230615	184200	1577318200	54900	54900	54900	54900	0
37	20230615	184100	1577318200	54900	54900	54900	54900	0
38	20230615	184000	1577318200	54900	54900	54900	54900	0
39	20230615	183900	1577318200	54900	54900	54900	54900	0
40	20230615	183800	1577318200	54900	54900	54900	54900	0
41	20230615	183700	1577318200	54900	54900	54900	54900	0
42	20230615	183600	1577318200	54900	54900	54900	54900	0
43	20230615	183500	1577318200	54900	54900	54900	54900	0
44	20230615	183400	1577318200	54900	54900	54900	54900	0
45	20230615	183300	1577318200	54900	54900	54900	54900	0
46	20230615	183200	1577318200	54900	54900	54900	54900	0
47	20230615	183100	1577318200	54900	54900	54900	54900	0
48	20230615	183000	1577318200	54900	54900	54900	54900	0
49	20230615	182900	1577318200	54900	54900	54900	54900	0
50	20230615	182800	1577318200	54900	54900	54900	54900	0
51	20230615	182700	1577318200	54900	54900	54900	54900	0
52	20230615	182600	1577318200	54900	54900	54900	54900	0
53	20230615	182500	1577318200	54900	54900	54900	54900	0
54	20230615	182400	1577318200	54900	54900	54900	54900	0
55	20230615	182300	1577318200	54900	54900	54900	54900	0
56	20230615	182200	1577318200	54900	54900	54900	54900	0
57	20230615	182100	1577318200	54900	54900	54900	54900	0
58	20230615	182000	1577318200	54900	54900	54900	54900	0
59	20230615	181900	1577318200	54900	54900	54900	54900	0
60	20230615	181800	1577318200	54900	54900	54900	54900	0
61	20230615	181700	1577318200	54900	54900	54900	54900	0
62	20230615	181600	1577318200	54900	54900	54900	54900	156
63	20230615	181500	1577318200	54900	54900	54900	54900	0
64	20230615	181400	1577318200	54900	54900	54900	54900	0
65	20230615	181300	1577318200	54900	54900	54900	54900	0
66	20230615	181200	1577318200	54900	54900	54900	54900	0
67	20230615	181100	1577318200	54900	54900	54900	54900	0
68	20230615	181000	1577318200	54900	54900	54900	54900	0
69	20230615	180900	1577318200	54900	54900	54900	54900	0
70	20230615	180800	1577318200	54900	54900	54900	54900	0
71	20230615	180700	1577318200	54900	54900	54900	54900	0
72	20230615	180600	1577318200	54900	54900	54900	54900	0
73	20230615	180500	1577318200	54900	54900	54900	54900	0
74	20230615	180400	1577318200	54900	54900	54900	54900	0
75	20230615	180300	1577318200	54900	54900	54900	54900	0
76	20230615	180200	1577318200	54900	54900	54900	54900	0
77	20230615	180100	1577318200	54900	54900	54900	54900	0
78	20230615	180000	1577318200	54900	54900	54900	54900	0
79	20230615	175900	1577318200	54900	54900	54900	54900	0
80	20230615	175800	1577318200	54900	54900	54900	54900	0
81	20230615	175700	1577318200	54900	54900	54900	54900	0
82	20230615	175600	1577318200	54900	54900	54900	54900	0
83	20230615	175500	1577318200	54900	54900	54900	54900	0
84	20230615	175400	1577318200	54900	54900	54900	54900	0
85	20230615	175300	1577318200	54900	54900	54900	54900	0
86	20230615	175200	1577318200	54900	54900	54900	54900	0
87	20230615	175100	1577318200	54900	54900	54900	54900	0
88	20230615	175000	1577318200	54900	54900	54900	54900	0
89	20230615	174900	1577318200	54900	54900	54900	54900	0
90	20230615	174800	1577318200	54900	54900	54900	54900	0
91	20230615	174700	1577318200	54900	54900	54900	54900	0
92	20230615	174600	1577318200	54900	54900	54900	54900	156
93	20230615	174500	1577318200	54900	54900	54900	54900	0
94	20230615	174400	1577318200	54900	54900	54900	54900	0
95	20230615	174300	1577318200	54900	54900	54900	54900	0
96	20230615	174200	1577318200	54900	54900	54900	54900	0
97	20230615	174100	1577318200	54900	54900	54900	54900	0
98	20230615	174000	1577318200	54900	54900	54900	54900	0
99	20230615	173900	1577318200	54900	54900	54900	54900	0
100	20230615	173800	1577318200	54900	54900	54900	54900	0
101	20230615	173700	1577318200	54900	54900	54900	54900	0
102	20230615	173600	1577318200	54900	54900	54900	54900	0
103	20230615	173500	1577318200	54900	54900	54900	54900	0
104	20230615	173400	1577318200	54900	54900	54900	54900	0
105	20230615	173300	1577318200	54900	54900	54900	54900	0
106	20230615	173200	1577318200	54900	54900	54900	54900	0
107	20230615	173100	1577318200	54900	54900	54900	54900	0
108	20230615	173000	1577318200	54900	54900	54900	54900	0
109	20230615	172900	1577318200	54900	54900	54900	54900	0
110	20230615	172800	1577318200	54900	54900	54900	54900	0
111	20230615	172700	1577318200	54900	54900	54900	54900	0
112	20230615	172600	1577318200	54900	54900	54900	54900	0
113	20230615	172500	1577318200	54900	54900	54900	54900	0
114	20230615	172400	1577318200	54900	54900	54900	54900	0
115	20230615	172300	1577318200	54900	54900	54900	54900	0
116	20230615	172200	1577318200	54900	54900	54900	54900	0
117	20230615	172100	1577318200	54900	54900	54900	54900	0
118	20230615	172000	1577318200	54900	54900	54900	54900	0
119	20230615	171900	1577318200	54900	54900	54900	54900	0
120	20230615	171800	1577318200	54900	54900	54900	54900	0
121	20230615	171700	1577318200	54900	54900	54900	54900	0
122	20230615	171600	1577318200	54900	54900	54900	54900	156
123	20230615	171500	1577318200	54900	54900	54900	54900	0
124	20230615	171400	1577318200	54900	54900	54900	54900	0
125	20230615	171300	1577318200	54900	54900	54900	54900	0
126	20230615	171200	1577318200	54900	54900	54900	54900	0
127	20230615	171100	1577318200	54900	54900	54900	54900	0
128	20230615	171000	1577318200	54900	54900	54900	54900	0
129	20230615	170900	1577318200	54900	54900	54900	54900	0
130	20230615	170800	1577318200	54900	54900	54900	54900	0
131	20230615	170700	1577318200	54900	54900	54900	54900	0
132	20230615	170600	1577318200	54900	54900	54900	54900	0
133	20230615	170500	1577318200	54900	54900	54900	54900	0
134	20230615	170400	1577318200	54900	54900	54900	54900	0
135	20230615	170300	1577318200	54900	54900	54900	54900	0
136	20230615	170200	1577318200	54900	54900	54900	54900	0
137	20230615	170100	1577318200	54900	54900	54900	54900	0
138	20230615	170000	1577318200	54900	54900	54900	54900	0
139	20230615	165900	1577318200	54900	54900	54900	54900	0
140	20230615	165800	1577318200	54900	54900	54900	54900	0
141	20230615	165700	1577318200	54900	54900	54900	54900	0
142	20230615	165600	1577318200	54900	54900	54900	54900	0
143	20230615	165500	1577318200	54900	54900	54900	54900	0
144	20230615	165400	1577318200	54900	54900	54900	54900	0
145	20230615	165300	1577318200	54900	54900	54900	54900	0
146	20230615	165200	1577318200	54900	54900	54900	54900	0
147	20230615	165100	1577318200	54900	54900	54900	54900	0
148	20230615	165000	1577318200	54900	54900	54900	54900	0
149	20230615	164900	1577318200	54900	54900	54900	54900	0
150	20230615	164800	1577318200	54900	54900	54900	54900	0
151	20230615	164700	1577318200	54900	54900	54900	54900	0
152	20230615	164600	1577318200	54900	54900	54900	54900	156
153	20230615	164500	1577318200	54900	54900	54900	54900	0
154	20230615	164400	1577318200	54900	54900	54900	54900	0
155	20230615	164300	1577318200	54900	54900	54900	54900	0
156	20230615	164200	1577318200	54900	54900	54900	54900	0
157	20230615	164100	1577318200	54900	54900	54900	54900	0
158	20230615	164000	1577318200	54900	54900	54900	54900	0
159	20230615	163900	1577318200	54900	54900	54900	54900	0
160	20230615	163800	1577318200	54900	54900	54900	54900	0
161	20230615	163700	1577318200	54900	54900	54900	54900	0
162	20230615	163600	1577318200	54900	54900	54900	54900	0
163	20230615	163500	1577318200	54900	54900	54900	54900	0
164	20230615	163400	1577318200	54900	54900	54900	54900	0
165	20230615	163300	1577318200	54900	54900	54900	54900	0
166	20230615	163200	1577318200	54900	54900	54900	54900	0
167	20230615	163100	1577318200	54900	54900	54900	54900	0
168	20230615	163000	1577318200	54900	54900	54900	54900	0
169	20230615	162900	1577318200	54900	54900	54900	54900	0
170	20230615	162800	1577318200	54900	54900	54900	54900	0
171	20230615	162700	1577318200	54900	54900	54900	54900	0
172	20230615	162600	1577318200	54900	54900	54900	54900	0
173	20230615	162500	1577318200	54900	54900	54900	54900	0
174	20230615	162400	1577318200	54900	54900	54900	54900	0
175	20230615	162300	1577318200	54900	54900	54900	54900	0
176	20230615	162200	1577318200	54900	54900	54900	54900	0
177	20230615	162100	1577318200	54900	54900	54900	54900	0
178	20230615	162000	1577318200	54900	54900	54900	54900	0
179	20230615	161900	1577318200	54900	54900	54900	54900	0
180	20230615	161800	1577318200	54900	54900	54900	54900	0
181	20230615	161700	1577318200	54900	54900	54900	54900	0
182	20230615	161600	1577318200	54900	54900	54900	54900	156
183	20230615	161500	1577318200	54900	54900	54900	54900	0
184	20230615	161400	1577318200	54900	54900	54900	54900	0
185	20230615	161300	1577318200	54900	54900	54900	54900	0
186	20230615	161200	1577318200	54900	54900	54900	54900	0
187	20230615	161100	1577318200	54900	54900	54900	54900	0
188	20230615	161000	1577318200	54900	54900	54900	54900	0
189	20230615	160900	1577318200	54900	54900	54900	54900	0
190	20230615	160800	1577318200	54900	54900	54900	54900	0
191	20230615	160700	1577318200	54900	54900	54900	54900	0
192	20230615	160600	1577318200	54900	54900	54900	54900	0
193	20230615	160500	1577318200	54900	54900	54900	54900	0
194	20230615	160400	1577318200	54900	54900	54900	54900	0
195	20230615	160300	1577318200	54900	54900	54900	54900	0
196	20230615	160200	1577318200	54900	54900	54900	54900	0
197	20230615	160100	1577318200	54900	54900	54900	54900	0
198	20230615	160000	1577318200	54900	54900	54900	54900	0
199	20230615	155900	1577318200	54900	54900	54900	54900	0
200	20230615	155800	1577318200	54900	54900	54900	54900	0
201	20230615	155700	1577318200	54900	54900	54900	54900	0
202	20230615	155600	1577318200	54900	54900	54900	54900	0
203	20230615	155500	1577318200	54900	54900	54900	54900	0
204	20230615	155400	1577318200	54900	54900	54900	54900	0
205	20230615	155300	1577318200	54900	54900	54900	54900	0
206	20230615	155200	1577318200	54900	54900	54900	54900	0
207	20230615	155100	1577318200	54900	54900	54900	54900	0
208	20230615	155000	1577318200	54900	54900	54900	54900	0
209	20230615	154900	1577318200	54900	54900	54900	54900	0
210	20230615	154800	1577318200	54900	54900	54900	54900	0
211	20230615	154700	1577318200	54900	54900	54900	54900	0
212	20230615	154600	1577318200	54900	54900	54900	54900	156
213	20230615	154500	1577318200	54900	54900	54900	54900	0
214	20230615	154400	1577318200	54900	54900	54900	54900	0
215	20230615	154300	1577318200	54900	54900	54900	54900	0
216	20230615	154200	1577318200	54900	54900	54900	54900	0
217	20230615	154100	1577318200	54900	54900	54900	54900	0
218	20230615	154000	1577318200	54900	54900	54900	54900	0
219	20230615	153900	1577318200	54900	54900	54900	54900	0
220	20230615	153800	1577318200	54900	54900	54900	54900	0
221	20230615	153700	1577318200	54900	54900	54900	54900	0
222	20230615	153600	1577318200	54900	54900	54900	54900	0
223	20230615	153500	1577318200	54900	54900	54900	54900	0
224	20230615	153400	1577318200	54900	54900	54900	54900	0
225	20230615	153300	1577318200	54900	54900	54900	54900	0
226	20230615	153200	1577318200	54900	54900	54900	54900	0
227	20230615	153100	1577318200	54900	54900	54900	54900	0
228	20230615	153000	1577318200	54900	54900	54900	54900	156
229	20230615	152900	1568753800	55000	55000	55000	55000	0
230	20230615	152800	1568753800	55000	55000	55000	55000	0
231	20230615	152700	1568753800	55000	55000	55000	55000	0
232	20230615	152600	1568753800	55000	55000	55000	55000	0
233	20230615	152500	1568753800	55000	55000	55000	55000	0
234	20230615	152400	1568753800	55000	55000	55000	55000	0
235	20230615	152300	1568753800	55000	55000	55000	55000	0
236	20230615	152200	1568753800	55000	55000	55000	55000	0
237	20230615	152100	1568753800	55000	55000	55000	55000	0
238	20230615	152000	1568753800	55000	55000	55000	55000	0
239	20230615	151900	1568753800	55000	54900	55000	54900	83
240	20230615	151800	1564189000	55000	55000	55000	54700	427
241	20230615	151700	1540757700	54900	55000	55000	54900	106
242	20230615	151600	1534938200	55000	55000	55000	55000	2
243	20230615	151500	1534828200	54900	55000	55000	54900	12
244	20230615	151400	1534168300	55100	55100	55100	55000	62
245	20230615	151300	1530757100	55000	55100	55100	55000	2
246	20230615	151200	1530647000	55000	55100	55100	55000	184
247	20230615	151100	1520508800	55100	55200	55200	55100	46
248	20230615	151000	1517973200	55200	55200	55200	55200	22
249	20230615	150900	1516758800	55200	55200	55200	55200	39
250	20230615	150800	1514606000	55200	55200	55200	55100	109
251	20230615	150700	1508589300	55100	55100	55100	55100	7
252	20230615	150600	1508203600	55100	55200	55200	55100	30
253	20230615	150500	1506548100	55200	55200	55200	55200	2
254	20230615	150400	1506437700	55200	55200	55200	55200	405
255	20230615	150300	1484081700	55200	55000	55200	55000	257
256	20230615	150200	1469937700	54900	54900	54900	54900	0
257	20230615	150100	1469937700	54900	55000	55000	54900	90
258	20230615	150000	1464988700	54900	55000	55000	54900	1052
259	20230615	145900	1407191700	54900	55000	55000	54900	259
260	20230615	145800	1392949800	55000	54900	55000	54900	53
261	20230615	145700	1390035100	54900	54900	54900	54900	34
262	20230615	145600	1388168500	54900	54900	54900	54900	40
263	20230615	145500	1385972500	54900	54900	54900	54900	110
264	20230615	145400	1379933500	54900	54900	54900	54900	5
265	20230615	145300	1379659000	54900	54900	54900	54900	21
266	20230615	145200	1378506100	54900	54900	54900	54900	275
267	20230615	145100	1363408600	54900	54900	54900	54900	9
268	20230615	145000	1362914500	54900	54800	54900	54800	35
269	20230615	144900	1360993400	54900	54900	54900	54800	403
270	20230615	144800	1338868800	54800	54800	54800	54700	18
271	20230615	144700	1337882500	54800	54800	54800	54800	20
272	20230615	144600	1336786500	54800	54800	54800	54800	1
273	20230615	144500	1336731700	54900	54900	54900	54700	8
274	20230615	144400	1336293500	54900	54900	54900	54900	49
275	20230615	144300	1333603400	55000	54900	55000	54700	63
276	20230615	144200	1330145500	54900	54900	54900	54900	20
277	20230615	144100	1329047500	54900	55000	55000	54900	23
278	20230615	144000	1327783800	55000	55000	55000	55000	40
279	20230615	143900	1325583800	55000	54800	55000	54800	144
280	20230615	143800	1317687200	54900	54800	54900	54800	84
281	20230615	143700	1313083000	54800	54800	54800	54700	29
282	20230615	143600	1311494200	54800	54800	54800	54800	0
283	20230615	143500	1311494200	54800	54700	54800	54500	97
284	20230615	143400	1306195400	54800	54900	54900	54800	101
285	20230615	143300	1300653600	54900	54900	54900	54900	248
286	20230615	143200	1287038400	55000	55000	55000	55000	178
287	20230615	143100	1277248400	55000	55000	55000	55000	126
288	20230615	143000	1270318400	55000	55000	55000	54900	200
289	20230615	142900	1259320400	55000	55000	55000	54900	823
290	20230615	142800	1214055700	55000	55000	55000	54900	455
291	20230615	142700	1189032800	55000	55000	55000	54900	905
292	20230615	142600	1139263800	54900	54900	55000	54900	182
293	20230615	142500	1129271600	54900	54700	54900	54700	375
294	20230615	142400	1108728600	54700	54400	54700	54400	344
295	20230615	142300	1089963000	54500	54300	54500	54300	336
296	20230615	142200	1071664700	54300	54300	54400	54300	739
297	20230615	142100	1031494200	54300	54200	54300	54200	395
298	20230615	142000	1010084900	54200	54100	54200	54100	241
299	20230615	141900	997045000	54000	54000	54000	54000	17
300	20230615	141800	996127000	54000	54100	54100	54000	10
301	20230615	141700	995586100	54100	54000	54100	54000	177
302	20230615	141600	986016000	54000	54000	54000	54000	100
303	20230615	141500	980616000	54000	54000	54000	54000	10
304	20230615	141400	980076000	54000	53900	54000	53400	226
305	20230615	141300	967909300	53900	53800	53900	53800	86
306	20230615	141200	963276400	53800	53800	53800	53800	0
307	20230615	141100	963276400	53800	53600	53800	53600	129
308	20230615	141000	956342700	53600	53600	53600	53600	10
309	20230615	140900	955806700	53600	53500	53600	53500	11
310	20230615	140800	955218100	53600	53600	53600	53600	0
311	20230615	140700	955218100	53600	53600	53600	53600	0
312	20230615	140600	955218100	53600	53600	53600	53600	1
313	20230615	140500	955164500	53400	53600	53600	53400	52
314	20230615	140400	952377700	53600	53600	53600	53600	5
315	20230615	140300	952109700	53700	53700	53700	53700	0
316	20230615	140200	952109700	53700	53700	53700	53700	0
317	20230615	140100	952109700	53700	53700	53700	53700	0
318	20230615	140000	952109700	53700	53700	53700	53700	0
319	20230615	135900	952109700	53700	53700	53700	53700	0
320	20230615	135800	952109700	53700	53700	53700	53700	0
321	20230615	135700	952109700	53700	53700	53700	53200	101
322	20230615	135600	946723700	53300	53700	53700	53300	1342
323	20230615	135500	875010100	53800	53700	53800	53700	4
324	20230615	135400	874795100	53700	53700	53700	53700	198
325	20230615	135300	864162500	53800	53800	53800	53800	50
326	20230615	135200	861472500	53700	53800	53800	53700	3
327	20230615	135100	861311300	53800	53800	53800	53800	7
328	20230615	135000	860934700	53800	53800	53800	53700	16
329	20230615	134900	860074200	53800	53800	53800	53800	0
330	20230615	134800	860074200	53800	53800	53800	53800	6
331	20230615	134700	859751400	53700	53700	53700	53700	0
332	20230615	134600	859751400	53700	53700	53700	53700	0
333	20230615	134500	859751400	53700	53800	53800	53700	185
334	20230615	134400	849814800	53800	53800	53800	53800	0
335	20230615	134300	849814800	53800	53800	53800	53800	8
336	20230615	134200	849384400	53800	53800	53800	53800	50
337	20230615	134100	846694400	53700	53800	53800	53700	4
338	20230615	134000	846479300	53800	53800	53800	53800	139
339	20230615	133900	839001100	53900	53900	53900	53900	10
340	20230615	133800	838462100	53900	53900	53900	53900	39
341	20230615	133700	836360000	53800	53800	53800	53800	0
342	20230615	133600	836360000	53800	53800	53800	53800	35
343	20230615	133500	834477000	54000	54000	54000	54000	3
344	20230615	133400	834315000	54000	54000	54000	54000	70
345	20230615	133300	830535000	53800	53800	53800	53800	0
346	20230615	133200	830535000	53800	53900	53900	53800	3
347	20230615	133100	830373500	53900	53900	53900	53900	109
348	20230615	133000	824498400	53900	53900	53900	53900	75
349	20230615	132900	820455900	53900	53900	53900	53900	37
350	20230615	132800	818461600	53900	53900	53900	53900	0
351	20230615	132700	818461600	53900	53900	53900	53900	1
352	20230615	132600	818407700	54000	54000	54000	54000	0
353	20230615	132500	818407700	54000	54000	54000	54000	0
354	20230615	132400	818407700	54000	54000	54000	54000	2
355	20230615	132300	818299700	54000	54000	54000	54000	219
356	20230615	132200	806473700	54000	54000	54000	54000	161
357	20230615	132100	797779700	54000	53900	54000	53900	602
358	20230615	132000	765283400	53700	53800	53800	53700	50
359	20230615	131900	762596900	53900	53900	53900	53900	33
360	20230615	131800	760818200	53900	53900	53900	53900	16
361	20230615	131700	759955800	53900	53900	53900	53900	81
362	20230615	131600	755589900	53900	53900	53900	53900	0
363	20230615	131500	755589900	53900	53900	53900	53900	0
364	20230615	131400	755589900	53900	53900	53900	53900	20
365	20230615	131300	754511900	53900	53900	53900	53900	50
366	20230615	131200	751816900	53900	53900	53900	53900	0
367	20230615	131100	751816900	53900	53900	53900	53900	1
368	20230615	131000	751763000	54000	54000	54000	54000	0
369	20230615	130900	751763000	54000	54000	54000	54000	0
370	20230615	130800	751763000	54000	54000	54000	54000	0
371	20230615	130700	751763000	54000	54000	54000	54000	0
372	20230615	130600	751763000	54000	54000	54000	54000	0
373	20230615	130500	751763000	54000	54000	54000	54000	35
374	20230615	130400	749873000	54000	53800	54000	53800	500
375	20230615	130300	722921800	53600	53600	53600	53600	30
376	20230615	130200	721313800	53800	53800	53800	53800	0
377	20230615	130100	721313800	53800	53800	53800	53800	2
378	20230615	130000	721206200	53800	53800	53800	53800	0
379	20230615	125900	721206200	53800	53700	53800	53700	72
380	20230615	125800	717339000	53700	53700	53700	53700	200
381	20230615	125700	706599000	53800	53800	53800	53800	0
382	20230615	125600	706599000	53800	53800	53800	53800	174
383	20230615	125500	697237800	53800	53800	53800	53800	51
384	20230615	125400	694494000	53800	53800	53800	53800	236
385	20230615	125300	681797200	53800	53800	53800	53800	0
386	20230615	125200	681797200	53800	53800	53800	53800	5
387	20230615	125100	681528200	53700	53700	53700	53700	0
388	20230615	125000	681528200	53700	53700	53700	53700	0
389	20230615	124900	681528200	53700	53700	53700	53700	0
390	20230615	124800	681528200	53700	53700	53700	53700	0
391	20230615	124700	681528200	53700	53700	53700	53700	96
392	20230615	124600	676373000	53700	53700	53700	53700	100
393	20230615	124500	671003000	53700	53700	53700	53700	0
394	20230615	124400	671003000	53700	53700	53700	53700	0
395	20230615	124300	671003000	53700	53700	53700	53700	1
396	20230615	124200	670949300	53700	53700	53700	53700	0
397	20230615	124100	670949300	53700	53700	53700	53700	100
398	20230615	124000	665579300	53700	53700	53700	53700	136
399	20230615	123900	658276100	53700	53700	53700	53700	0
400	20230615	123800	658276100	53700	53700	53700	53700	1
401	20230615	123700	658222400	53700	53700	53700	53700	0
402	20230615	123600	658222400	53700	53700	53700	53700	0
403	20230615	123500	658222400	53700	53700	53700	53700	0
404	20230615	123400	658222400	53700	53700	53700	53700	1
405	20230615	123300	658168700	53700	53700	53700	53700	0
406	20230615	123200	658168700	53700	53700	53700	53700	0
407	20230615	123100	658168700	53700	53700	53700	53700	36
408	20230615	123000	656235500	53600	53600	53600	53600	0
409	20230615	122900	656235500	53600	53600	53600	53600	100
410	20230615	122800	650875500	53600	53600	53600	53600	1
411	20230615	122700	650821900	53600	53700	53700	53600	16
412	20230615	122600	649963500	53700	53700	53700	53700	47
413	20230615	122500	647439600	53700	53700	53700	53700	15
414	20230615	122400	646634100	53700	53700	53700	53700	3
415	20230615	122300	646473000	53500	53500	53500	53500	0
416	20230615	122200	646473000	53500	53500	53500	53500	0
417	20230615	122100	646473000	53500	53500	53500	53500	8
418	20230615	122000	646045000	53500	53500	53500	53500	0
419	20230615	121900	646045000	53500	53700	53700	53500	56
420	20230615	121800	643048800	53700	53700	53700	53700	0
421	20230615	121700	643048800	53700	53700	53700	53700	4
422	20230615	121600	642834000	53500	53500	53500	53500	0
423	20230615	121500	642834000	53500	53500	53500	53500	2
424	20230615	121400	642727000	53400	53400	53400	53400	0
425	20230615	121300	642727000	53400	53500	53500	53400	123
426	20230615	121200	636148800	53700	53700	53700	53700	0
427	20230615	121100	636148800	53700	53700	53700	53700	40
428	20230615	121000	634000800	53700	53700	53700	53700	0
429	20230615	120900	634000800	53700	53700	53700	53700	0
430	20230615	120800	634000800	53700	53700	53700	53700	0
431	20230615	120700	634000800	53700	53700	53700	53700	0
432	20230615	120600	634000800	53700	53700	53700	53700	0
433	20230615	120500	634000800	53700	53700	53700	53700	93
434	20230615	120400	629006700	53700	53700	53700	53700	1
435	20230615	120300	628953000	53300	53400	53400	53300	210
436	20230615	120200	617752500	53400	53400	53400	53400	0
437	20230615	120100	617752500	53400	53400	53400	53400	0
438	20230615	120000	617752500	53400	53400	53400	53400	1
439	20230615	115900	617699100	53700	53600	53700	53600	187
440	20230615	115800	607666000	53600	53500	53600	53500	58
441	20230615	115700	604557400	53400	53400	53400	53400	0
442	20230615	115600	604557400	53400	53400	53400	53400	45
443	20230615	115500	602154400	53500	53500	53500	53500	0
444	20230615	115400	602154400	53500	53500	53500	53500	0
445	20230615	115300	602154400	53500	53500	53500	53500	27
446	20230615	115200	600709900	53600	53600	53600	53600	0
447	20230615	115100	600709900	53600	53600	53600	53600	0
448	20230615	115000	600709900	53600	53600	53600	53600	0
449	20230615	114900	600709900	53600	53600	53600	53600	101
450	20230615	114800	595296300	53500	53500	53500	53500	6
451	20230615	114700	594975300	53500	53500	53500	53500	94
452	20230615	114600	589946300	53600	53500	53600	53500	48
453	20230615	114500	587373800	53600	53600	53600	53600	1
454	20230615	114400	587320200	53500	53500	53500	53500	0
455	20230615	114300	587320200	53500	53500	53500	53500	0
456	20230615	114200	587320200	53500	53500	53500	53500	0
457	20230615	114100	587320200	53500	53500	53500	53500	85
458	20230615	114000	582772700	53500	53500	53500	53500	0
459	20230615	113900	582772700	53500	53400	53500	53400	20
460	20230615	113800	581703400	53400	53400	53400	53400	100
461	20230615	113700	576363400	53400	53300	53400	53300	31
462	20230615	113600	574710000	53300	53400	53400	53300	40
463	20230615	113500	572577900	53300	53300	53300	53300	0
464	20230615	113400	572577900	53300	53300	53300	53300	0
465	20230615	113300	572577900	53300	53300	53300	53300	0
466	20230615	113200	572577900	53300	53300	53300	53300	0
467	20230615	113100	572577900	53300	53300	53300	53300	0
468	20230615	113000	572577900	53300	53300	53300	53300	0
469	20230615	112900	572577900	53300	53300	53300	53300	0
470	20230615	112800	572577900	53300	53300	53300	53300	50
471	20230615	112700	569912900	53300	53300	53300	53300	86
472	20230615	112600	565329100	53200	53200	53200	53200	20
473	20230615	112500	564265100	53300	53300	53300	53300	95
474	20230615	112400	559201600	53200	53200	53200	53200	0
475	20230615	112300	559201600	53200	53200	53200	53200	10
476	20230615	112200	558669600	53200	53200	53200	53200	0
477	20230615	112100	558669600	53200	53200	53200	53200	0
478	20230615	112000	558669600	53200	53200	53200	53200	12
479	20230615	111900	558031200	53100	53100	53100	53100	1
480	20230615	111800	557978100	53100	53200	53300	53100	110
481	20230615	111700	552135800	53100	53200	53200	53100	110
482	20230615	111600	546294100	53200	53200	53200	53200	110
483	20230615	111500	540442100	53200	53200	53200	53200	20
484	20230615	111400	539378100	53200	53200	53200	53200	82
485	20230615	111300	535015700	53200	53200	53200	53200	0
486	20230615	111200	535015700	53200	53200	53200	53200	7
487	20230615	111100	534643300	53300	53300	53300	53300	10
488	20230615	111000	534110300	53300	53300	53300	53300	9
489	20230615	110900	533630600	53300	53200	53300	53200	23
490	20230615	110800	532406700	53200	53200	53200	53200	105
491	20230615	110700	526820700	53200	53300	53300	53200	225
492	20230615	110600	514850100	53300	53300	53300	53300	164
493	20230615	110500	506108900	53400	53400	53400	53400	20
494	20230615	110400	505040900	53400	53300	53400	53300	306
495	20230615	110300	488730500	53300	53400	53400	53300	16
496	20230615	110200	487876600	53300	53300	53300	53300	0
497	20230615	110100	487876600	53300	53300	53300	53300	0
498	20230615	110000	487876600	53300	53400	53400	53300	102
499	20230615	105900	482439800	53300	53400	53400	53300	111
500	20230615	105800	476522900	53400	53400	53400	53400	0
501	20230615	105700	476522900	53400	53400	53400	53400	24
502	20230615	105600	475241300	53400	53400	53400	53400	1
503	20230615	105500	475187900	53400	53400	53400	53400	14
504	20230615	105400	474440300	53300	53300	53300	53300	171
505	20230615	105300	465326000	53400	53400	53400	53400	59
506	20230615	105200	462175400	53400	53400	53400	53400	37
507	20230615	105100	460199600	53400	53400	53400	53300	8
508	20230615	105000	459772500	53300	53300	53300	53300	0
509	20230615	104900	459772500	53300	53300	53400	53300	130
510	20230615	104800	452841500	53400	53400	53400	53400	0
511	20230615	104700	452841500	53400	53400	53400	53400	77
512	20230615	104600	448729700	53400	53400	53400	53400	0
513	20230615	104500	448729700	53400	53400	53400	53400	0
514	20230615	104400	448729700	53400	53400	53400	53400	0
515	20230615	104300	448729700	53400	53400	53500	53400	36
516	20230615	104200	446807100	53400	53400	53400	53400	100
517	20230615	104100	441467100	53500	53400	53500	53400	90
518	20230615	104000	436660100	53400	53400	53400	53400	100
519	20230615	103900	431320100	53400	53400	53400	53400	0
520	20230615	103800	431320100	53400	53400	53400	53400	0
521	20230615	103700	431320100	53400	53400	53400	53400	20
522	20230615	103600	430252100	53400	53500	53500	53400	34
523	20230615	103500	428435900	53500	53500	53500	53500	5
524	20230615	103400	428168400	53500	53500	53500	53500	10
525	20230615	103300	427633400	53500	53500	53500	53500	17
526	20230615	103200	426723900	53500	53500	53500	53500	20
527	20230615	103100	425653900	53400	53400	53400	53400	2
528	20230615	103000	425547100	53400	53400	53400	53400	0
529	20230615	102900	425547100	53400	53400	53400	53400	1
530	20230615	102800	425493700	53500	53500	53500	53500	0
531	20230615	102700	425493700	53500	53500	53500	53500	0
532	20230615	102600	425493700	53500	53500	53500	53500	3
533	20230615	102500	425333200	53500	53500	53500	53500	28
534	20230615	102400	423835200	53600	53600	53600	53600	2
535	20230615	102300	423728000	53600	53600	53600	53600	59
536	20230615	102200	420565600	53500	53400	53500	53400	1291
537	20230615	102100	351510000	53400	53400	53400	53400	1
538	20230615	102000	351456600	53300	53400	53400	53300	14
539	20230615	101900	350710300	53300	53400	53400	53300	60
540	20230615	101800	347507300	53400	53400	53400	53400	1
541	20230615	101700	347453900	53300	53300	53300	53300	41
542	20230615	101600	345268600	53300	53300	53300	53300	184
543	20230615	101500	335461400	53400	53400	53400	53400	0
544	20230615	101400	335461400	53400	53400	53400	53400	0
545	20230615	101300	335461400	53400	53400	53400	53400	0
546	20230615	101200	335461400	53400	53400	53400	53400	0
547	20230615	101100	335461400	53400	53400	53400	53400	5
548	20230615	101000	335194400	53400	53300	53400	53300	203
549	20230615	100900	324374200	53300	53300	53300	53300	0
550	20230615	100800	324374200	53300	53300	53300	53300	25
551	20230615	100700	323041700	53300	53300	53300	53300	20
552	20230615	100600	321975700	53300	53300	53300	53300	10
553	20230615	100500	321442700	53400	53400	53400	53400	2
554	20230615	100400	321335900	53400	53400	53400	53400	7
555	20230615	100300	320962100	53400	53400	53400	53400	104
556	20230615	100200	315408500	53400	53400	53400	53400	21
557	20230615	100100	314287100	53300	53300	53300	53300	20
558	20230615	100000	313221100	53300	53300	53300	53300	53
559	20230615	095900	310396200	53300	53300	53300	53300	1
560	20230615	095800	310342900	53300	53300	53300	53300	20
561	20230615	095700	309276900	53300	53300	53300	53300	2
562	20230615	095600	309170300	53300	53300	53300	53300	404
563	20230615	095500	287637100	53300	53200	53300	53200	237
564	20230615	095400	275028200	53200	53200	53200	53200	50
565	20230615	095300	272368200	53200	53200	53200	53200	10
566	20230615	095200	271836200	53200	53100	53200	53100	55
567	20230615	095100	268910300	53100	53200	53200	53100	97
568	20230615	095000	263759200	53100	53200	53200	53100	26
569	20230615	094900	262376100	53200	53200	53200	53200	36
570	20230615	094800	260460900	53200	53200	53200	53200	50
571	20230615	094700	257800900	53200	53200	53200	53200	21
572	20230615	094600	256683700	53200	53200	53200	53200	0
573	20230615	094500	256683700	53200	53200	53200	53200	12
574	20230615	094400	256045300	53200	53200	53200	53200	109
575	20230615	094300	250246500	53200	53200	53200	53100	356
576	20230615	094200	231312300	53200	53300	53300	53200	61
577	20230615	094100	228061100	53300	53300	53300	53300	35
578	20230615	094000	226195600	53300	53300	53300	53300	133
579	20230615	093900	219106700	53300	53300	53300	53300	10
580	20230615	093800	218573700	53300	53300	53300	53200	74
581	20230615	093700	214635700	53300	53300	53300	53300	66
582	20230615	093600	211117900	53300	53400	53400	53300	19
583	20230615	093500	210105000	53400	53500	53500	53400	153
584	20230615	093400	201932500	53400	53400	53400	53400	0
585	20230615	093300	201932500	53400	53400	53400	53400	6
586	20230615	093200	201612100	53400	53700	53700	53400	731
587	20230615	093100	162491200	53700	53700	53700	53700	11
588	20230615	093000	161900500	53700	53700	53700	53700	0
589	20230615	092900	161900500	53700	53700	53700	53700	0
590	20230615	092800	161900500	53700	53800	53800	53700	6
591	20230615	092700	161578200	53700	53800	53800	53700	74
592	20230615	092600	157601500	53800	53800	53800	53800	27
593	20230615	092500	156148900	53800	53800	53800	53800	150
594	20230615	092400	148078900	53800	53800	53900	53800	37
595	20230615	092300	146085300	53900	53900	53900	53900	174
596	20230615	092200	136706700	53900	53800	53900	53800	3
597	20230615	092100	136545100	53900	53900	53900	53900	136
598	20230615	092000	129214700	53900	54000	54000	53900	46
599	20230615	091900	126735100	54000	53900	54000	53900	3
600	20230615	091800	126573300	54000	54000	54000	54000	5
601	20230615	091700	126303300	53900	53900	53900	53900	103
602	20230615	091600	120751600	54000	54000	54000	54000	115
603	20230615	091500	114541600	53900	53900	53900	53900	1
604	20230615	091400	114487700	53900	54000	54000	53900	92
605	20230615	091300	109522700	54000	54000	54000	54000	115
606	20230615	091200	103312700	54000	54100	54100	54000	49
607	20230615	091100	100661900	54200	54100	54300	54100	89
608	20230615	091000	95835600	54200	54300	54400	54200	54
609	20230615	090900	92905000	54300	54200	54300	54200	226
610	20230615	090800	80637200	54200	54200	54300	54200	758
611	20230615	090700	39551600	54200	54200	54200	54100	59
612	20230615	090600	36354000	54100	54100	54200	54000	143
613	20230615	090500	28605800	54000	53900	54000	53900	259
614	20230615	090400	14633900	53900	53900	53900	53700	21
615	20230615	090300	13502800	53900	53900	53900	53900	97
616	20230615	090200	8274500	53900	53900	53900	53900	38
617	20230615	090100	6226300	53900	53800	53900	53800	79
618	20230615	090000	1974000	53600	53200	53600	53200	37