KissMeData/017940/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	3397444100	54700	54700	54700	54700	3657
3	20230609	210700	3397444100	54700	54700	54700	54700	0
4	20230609	210600	3397444100	54700	54700	54700	54700	0
5	20230609	210500	3397444100	54700	54700	54700	54700	0
6	20230609	210400	3397444100	54700	54700	54700	54700	0
7	20230609	210300	3397444100	54700	54700	54700	54700	0
8	20230609	210200	3397444100	54700	54700	54700	54700	0
9	20230609	210100	3397444100	54700	54700	54700	54700	0
10	20230609	210000	3397444100	54700	54700	54700	54700	0
11	20230609	205900	3397444100	54700	54700	54700	54700	0
12	20230609	205800	3397444100	54700	54700	54700	54700	0
13	20230609	205700	3397444100	54700	54700	54700	54700	0
14	20230609	205600	3397444100	54700	54700	54700	54700	0
15	20230609	205500	3397444100	54700	54700	54700	54700	0
16	20230609	205400	3397444100	54700	54700	54700	54700	0
17	20230609	205300	3397444100	54700	54700	54700	54700	0
18	20230609	205200	3397444100	54700	54700	54700	54700	0
19	20230609	205100	3397444100	54700	54700	54700	54700	0
20	20230609	205000	3397444100	54700	54700	54700	54700	0
21	20230609	204900	3397444100	54700	54700	54700	54700	0
22	20230609	204800	3397444100	54700	54700	54700	54700	0
23	20230609	204700	3397444100	54700	54700	54700	54700	0
24	20230609	204600	3397444100	54700	54700	54700	54700	0
25	20230609	204500	3397444100	54700	54700	54700	54700	0
26	20230609	204400	3397444100	54700	54700	54700	54700	0
27	20230609	204300	3397444100	54700	54700	54700	54700	0
28	20230609	204200	3397444100	54700	54700	54700	54700	0
29	20230609	204100	3397444100	54700	54700	54700	54700	0
30	20230609	204000	3397444100	54700	54700	54700	54700	0
31	20230609	203900	3397444100	54700	54700	54700	54700	0
32	20230609	203800	3397444100	54700	54700	54700	54700	3657
33	20230609	203700	3397444100	54700	54700	54700	54700	0
34	20230609	203600	3397444100	54700	54700	54700	54700	0
35	20230609	203500	3397444100	54700	54700	54700	54700	0
36	20230609	203400	3397444100	54700	54700	54700	54700	0
37	20230609	203300	3397444100	54700	54700	54700	54700	0
38	20230609	203200	3397444100	54700	54700	54700	54700	0
39	20230609	203100	3397444100	54700	54700	54700	54700	0
40	20230609	203000	3397444100	54700	54700	54700	54700	0
41	20230609	202900	3397444100	54700	54700	54700	54700	0
42	20230609	202800	3397444100	54700	54700	54700	54700	0
43	20230609	202700	3397444100	54700	54700	54700	54700	0
44	20230609	202600	3397444100	54700	54700	54700	54700	0
45	20230609	202500	3397444100	54700	54700	54700	54700	0
46	20230609	202400	3397444100	54700	54700	54700	54700	0
47	20230609	202300	3397444100	54700	54700	54700	54700	0
48	20230609	202200	3397444100	54700	54700	54700	54700	0
49	20230609	202100	3397444100	54700	54700	54700	54700	0
50	20230609	202000	3397444100	54700	54700	54700	54700	0
51	20230609	201900	3397444100	54700	54700	54700	54700	0
52	20230609	201800	3397444100	54700	54700	54700	54700	0
53	20230609	201700	3397444100	54700	54700	54700	54700	0
54	20230609	201600	3397444100	54700	54700	54700	54700	0
55	20230609	201500	3397444100	54700	54700	54700	54700	0
56	20230609	201400	3397444100	54700	54700	54700	54700	0
57	20230609	201300	3397444100	54700	54700	54700	54700	0
58	20230609	201200	3397444100	54700	54700	54700	54700	0
59	20230609	201100	3397444100	54700	54700	54700	54700	0
60	20230609	201000	3397444100	54700	54700	54700	54700	0
61	20230609	200900	3397444100	54700	54700	54700	54700	0
62	20230609	200800	3397444100	54700	54700	54700	54700	3657
63	20230609	200700	3397444100	54700	54700	54700	54700	0
64	20230609	200600	3397444100	54700	54700	54700	54700	0
65	20230609	200500	3397444100	54700	54700	54700	54700	0
66	20230609	200400	3397444100	54700	54700	54700	54700	0
67	20230609	200300	3397444100	54700	54700	54700	54700	0
68	20230609	200200	3397444100	54700	54700	54700	54700	0
69	20230609	200100	3397444100	54700	54700	54700	54700	0
70	20230609	200000	3397444100	54700	54700	54700	54700	0
71	20230609	195900	3397444100	54700	54700	54700	54700	0
72	20230609	195800	3397444100	54700	54700	54700	54700	0
73	20230609	195700	3397444100	54700	54700	54700	54700	0
74	20230609	195600	3397444100	54700	54700	54700	54700	0
75	20230609	195500	3397444100	54700	54700	54700	54700	0
76	20230609	195400	3397444100	54700	54700	54700	54700	0
77	20230609	195300	3397444100	54700	54700	54700	54700	0
78	20230609	195200	3397444100	54700	54700	54700	54700	0
79	20230609	195100	3397444100	54700	54700	54700	54700	0
80	20230609	195000	3397444100	54700	54700	54700	54700	0
81	20230609	194900	3397444100	54700	54700	54700	54700	0
82	20230609	194800	3397444100	54700	54700	54700	54700	0
83	20230609	194700	3397444100	54700	54700	54700	54700	0
84	20230609	194600	3397444100	54700	54700	54700	54700	0
85	20230609	194500	3397444100	54700	54700	54700	54700	0
86	20230609	194400	3397444100	54700	54700	54700	54700	0
87	20230609	194300	3397444100	54700	54700	54700	54700	0
88	20230609	194200	3397444100	54700	54700	54700	54700	0
89	20230609	194100	3397444100	54700	54700	54700	54700	0
90	20230609	194000	3397444100	54700	54700	54700	54700	0
91	20230609	193900	3397444100	54700	54700	54700	54700	0
92	20230609	193800	3397444100	54700	54700	54700	54700	3657
93	20230609	193700	3397444100	54700	54700	54700	54700	0
94	20230609	193600	3397444100	54700	54700	54700	54700	0
95	20230609	193500	3397444100	54700	54700	54700	54700	0
96	20230609	193400	3397444100	54700	54700	54700	54700	0
97	20230609	193300	3397444100	54700	54700	54700	54700	0
98	20230609	193200	3397444100	54700	54700	54700	54700	0
99	20230609	193100	3397444100	54700	54700	54700	54700	0
100	20230609	193000	3397444100	54700	54700	54700	54700	0
101	20230609	192900	3397444100	54700	54700	54700	54700	0
102	20230609	192800	3397444100	54700	54700	54700	54700	0
103	20230609	192700	3397444100	54700	54700	54700	54700	0
104	20230609	192600	3397444100	54700	54700	54700	54700	0
105	20230609	192500	3397444100	54700	54700	54700	54700	0
106	20230609	192400	3397444100	54700	54700	54700	54700	0
107	20230609	192300	3397444100	54700	54700	54700	54700	0
108	20230609	192200	3397444100	54700	54700	54700	54700	0
109	20230609	192100	3397444100	54700	54700	54700	54700	0
110	20230609	192000	3397444100	54700	54700	54700	54700	0
111	20230609	191900	3397444100	54700	54700	54700	54700	0
112	20230609	191800	3397444100	54700	54700	54700	54700	0
113	20230609	191700	3397444100	54700	54700	54700	54700	0
114	20230609	191600	3397444100	54700	54700	54700	54700	0
115	20230609	191500	3397444100	54700	54700	54700	54700	0
116	20230609	191400	3397444100	54700	54700	54700	54700	0
117	20230609	191300	3397444100	54700	54700	54700	54700	0
118	20230609	191200	3397444100	54700	54700	54700	54700	0
119	20230609	191100	3397444100	54700	54700	54700	54700	0
120	20230609	191000	3397444100	54700	54700	54700	54700	0
121	20230609	190900	3397444100	54700	54700	54700	54700	0
122	20230609	190800	3397444100	54700	54700	54700	54700	3657
123	20230609	190700	3397444100	54700	54700	54700	54700	0
124	20230609	190600	3397444100	54700	54700	54700	54700	0
125	20230609	190500	3397444100	54700	54700	54700	54700	0
126	20230609	190400	3397444100	54700	54700	54700	54700	0
127	20230609	190300	3397444100	54700	54700	54700	54700	0
128	20230609	190200	3397444100	54700	54700	54700	54700	0
129	20230609	190100	3397444100	54700	54700	54700	54700	0
130	20230609	190000	3397444100	54700	54700	54700	54700	0
131	20230609	185900	3397444100	54700	54700	54700	54700	0
132	20230609	185800	3397444100	54700	54700	54700	54700	0
133	20230609	185700	3397444100	54700	54700	54700	54700	0
134	20230609	185600	3397444100	54700	54700	54700	54700	0
135	20230609	185500	3397444100	54700	54700	54700	54700	0
136	20230609	185400	3397444100	54700	54700	54700	54700	0
137	20230609	185300	3397444100	54700	54700	54700	54700	0
138	20230609	185200	3397444100	54700	54700	54700	54700	0
139	20230609	185100	3397444100	54700	54700	54700	54700	0
140	20230609	185000	3397444100	54700	54700	54700	54700	0
141	20230609	184900	3397444100	54700	54700	54700	54700	0
142	20230609	184800	3397444100	54700	54700	54700	54700	0
143	20230609	184700	3397444100	54700	54700	54700	54700	0
144	20230609	184600	3397444100	54700	54700	54700	54700	0
145	20230609	184500	3397444100	54700	54700	54700	54700	0
146	20230609	184400	3397444100	54700	54700	54700	54700	0
147	20230609	184300	3397444100	54700	54700	54700	54700	0
148	20230609	184200	3397444100	54700	54700	54700	54700	0
149	20230609	184100	3397444100	54700	54700	54700	54700	0
150	20230609	184000	3397444100	54700	54700	54700	54700	0
151	20230609	183900	3397444100	54700	54700	54700	54700	0
152	20230609	183800	3397444100	54700	54700	54700	54700	3657
153	20230609	183700	3397444100	54700	54700	54700	54700	0
154	20230609	183600	3397444100	54700	54700	54700	54700	0
155	20230609	183500	3397444100	54700	54700	54700	54700	0
156	20230609	183400	3397444100	54700	54700	54700	54700	0
157	20230609	183300	3397444100	54700	54700	54700	54700	0
158	20230609	183200	3397444100	54700	54700	54700	54700	0
159	20230609	183100	3397444100	54700	54700	54700	54700	0
160	20230609	183000	3397444100	54700	54700	54700	54700	0
161	20230609	182900	3397444100	54700	54700	54700	54700	0
162	20230609	182800	3397444100	54700	54700	54700	54700	0
163	20230609	182700	3397444100	54700	54700	54700	54700	0
164	20230609	182600	3397444100	54700	54700	54700	54700	0
165	20230609	182500	3397444100	54700	54700	54700	54700	0
166	20230609	182400	3397444100	54700	54700	54700	54700	0
167	20230609	182300	3397444100	54700	54700	54700	54700	0
168	20230609	182200	3397444100	54700	54700	54700	54700	0
169	20230609	182100	3397444100	54700	54700	54700	54700	0
170	20230609	182000	3397444100	54700	54700	54700	54700	0
171	20230609	181900	3397444100	54700	54700	54700	54700	0
172	20230609	181800	3397444100	54700	54700	54700	54700	0
173	20230609	181700	3397444100	54700	54700	54700	54700	0
174	20230609	181600	3397444100	54700	54700	54700	54700	0
175	20230609	181500	3397444100	54700	54700	54700	54700	0
176	20230609	181400	3397444100	54700	54700	54700	54700	0
177	20230609	181300	3397444100	54700	54700	54700	54700	0
178	20230609	181200	3397444100	54700	54700	54700	54700	0
179	20230609	181100	3397444100	54700	54700	54700	54700	0
180	20230609	181000	3397444100	54700	54700	54700	54700	0
181	20230609	180900	3397444100	54700	54700	54700	54700	0
182	20230609	180800	3397444100	54700	54700	54700	54700	3657
183	20230609	180700	3397444100	54700	54700	54700	54700	0
184	20230609	180600	3397444100	54700	54700	54700	54700	0
185	20230609	180500	3397444100	54700	54700	54700	54700	0
186	20230609	180400	3397444100	54700	54700	54700	54700	0
187	20230609	180300	3397444100	54700	54700	54700	54700	0
188	20230609	180200	3397444100	54700	54700	54700	54700	0
189	20230609	180100	3397444100	54700	54700	54700	54700	0
190	20230609	180000	3397444100	54700	54700	54700	54700	0
191	20230609	175900	3397444100	54700	54700	54700	54700	0
192	20230609	175800	3397444100	54700	54700	54700	54700	0
193	20230609	175700	3397444100	54700	54700	54700	54700	0
194	20230609	175600	3397444100	54700	54700	54700	54700	0
195	20230609	175500	3397444100	54700	54700	54700	54700	0
196	20230609	175400	3397444100	54700	54700	54700	54700	0
197	20230609	175300	3397444100	54700	54700	54700	54700	0
198	20230609	175200	3397444100	54700	54700	54700	54700	0
199	20230609	175100	3397444100	54700	54700	54700	54700	0
200	20230609	175000	3397444100	54700	54700	54700	54700	0
201	20230609	174900	3397444100	54700	54700	54700	54700	0
202	20230609	174800	3397444100	54700	54700	54700	54700	0
203	20230609	174700	3397444100	54700	54700	54700	54700	0
204	20230609	174600	3397444100	54700	54700	54700	54700	0
205	20230609	174500	3397444100	54700	54700	54700	54700	0
206	20230609	174400	3397444100	54700	54700	54700	54700	0
207	20230609	174300	3397444100	54700	54700	54700	54700	0
208	20230609	174200	3397444100	54700	54700	54700	54700	0
209	20230609	174100	3397444100	54700	54700	54700	54700	0
210	20230609	174000	3397444100	54700	54700	54700	54700	0
211	20230609	173900	3397444100	54700	54700	54700	54700	0
212	20230609	173800	3397444100	54700	54700	54700	54700	3657
213	20230609	173700	3397444100	54700	54700	54700	54700	0
214	20230609	173600	3397444100	54700	54700	54700	54700	0
215	20230609	173500	3397444100	54700	54700	54700	54700	0
216	20230609	173400	3397444100	54700	54700	54700	54700	0
217	20230609	173300	3397444100	54700	54700	54700	54700	0
218	20230609	173200	3397444100	54700	54700	54700	54700	0
219	20230609	173100	3397444100	54700	54700	54700	54700	0
220	20230609	173000	3397444100	54700	54700	54700	54700	0
221	20230609	172900	3397444100	54700	54700	54700	54700	0
222	20230609	172800	3397444100	54700	54700	54700	54700	0
223	20230609	172700	3397444100	54700	54700	54700	54700	0
224	20230609	172600	3397444100	54700	54700	54700	54700	0
225	20230609	172500	3397444100	54700	54700	54700	54700	0
226	20230609	172400	3397444100	54700	54700	54700	54700	0
227	20230609	172300	3397444100	54700	54700	54700	54700	0
228	20230609	172200	3397444100	54700	54700	54700	54700	0
229	20230609	172100	3397444100	54700	54700	54700	54700	0
230	20230609	172000	3397444100	54700	54700	54700	54700	0
231	20230609	171900	3397444100	54700	54700	54700	54700	0
232	20230609	171800	3397444100	54700	54700	54700	54700	0
233	20230609	171700	3397444100	54700	54700	54700	54700	0
234	20230609	171600	3397444100	54700	54700	54700	54700	0
235	20230609	171500	3397444100	54700	54700	54700	54700	0
236	20230609	171400	3397444100	54700	54700	54700	54700	0
237	20230609	171300	3397444100	54700	54700	54700	54700	0
238	20230609	171200	3397444100	54700	54700	54700	54700	0
239	20230609	171100	3397444100	54700	54700	54700	54700	0
240	20230609	171000	3397444100	54700	54700	54700	54700	0
241	20230609	170900	3397444100	54700	54700	54700	54700	0
242	20230609	170800	3397444100	54700	54700	54700	54700	3657
243	20230609	170700	3397444100	54700	54700	54700	54700	0
244	20230609	170600	3397444100	54700	54700	54700	54700	0
245	20230609	170500	3397444100	54700	54700	54700	54700	0
246	20230609	170400	3397444100	54700	54700	54700	54700	0
247	20230609	170300	3397444100	54700	54700	54700	54700	0
248	20230609	170200	3397444100	54700	54700	54700	54700	0
249	20230609	170100	3397444100	54700	54700	54700	54700	0
250	20230609	170000	3397444100	54700	54700	54700	54700	0
251	20230609	165900	3397444100	54700	54700	54700	54700	0
252	20230609	165800	3397444100	54700	54700	54700	54700	0
253	20230609	165700	3397444100	54700	54700	54700	54700	0
254	20230609	165600	3397444100	54700	54700	54700	54700	0
255	20230609	165500	3397444100	54700	54700	54700	54700	0
256	20230609	165400	3397444100	54700	54700	54700	54700	0
257	20230609	165300	3397444100	54700	54700	54700	54700	0
258	20230609	165200	3397444100	54700	54700	54700	54700	0
259	20230609	165100	3397444100	54700	54700	54700	54700	0
260	20230609	165000	3397444100	54700	54700	54700	54700	0
261	20230609	164900	3397444100	54700	54700	54700	54700	0
262	20230609	164800	3397444100	54700	54700	54700	54700	0
263	20230609	164700	3397444100	54700	54700	54700	54700	0
264	20230609	164600	3397444100	54700	54700	54700	54700	0
265	20230609	164500	3397444100	54700	54700	54700	54700	0
266	20230609	164400	3397444100	54700	54700	54700	54700	0
267	20230609	164300	3397444100	54700	54700	54700	54700	0
268	20230609	164200	3397444100	54700	54700	54700	54700	0
269	20230609	164100	3397444100	54700	54700	54700	54700	0
270	20230609	164000	3397444100	54700	54700	54700	54700	0
271	20230609	163900	3397444100	54700	54700	54700	54700	0
272	20230609	163800	3397444100	54700	54700	54700	54700	3657
273	20230609	163700	3397444100	54700	54700	54700	54700	0
274	20230609	163600	3397444100	54700	54700	54700	54700	0
275	20230609	163500	3397444100	54700	54700	54700	54700	0
276	20230609	163400	3397444100	54700	54700	54700	54700	0
277	20230609	163300	3397444100	54700	54700	54700	54700	0
278	20230609	163200	3397444100	54700	54700	54700	54700	0
279	20230609	163100	3397444100	54700	54700	54700	54700	0
280	20230609	163000	3397444100	54700	54700	54700	54700	0
281	20230609	162900	3397444100	54700	54700	54700	54700	0
282	20230609	162800	3397444100	54700	54700	54700	54700	0
283	20230609	162700	3397444100	54700	54700	54700	54700	0
284	20230609	162600	3397444100	54700	54700	54700	54700	0
285	20230609	162500	3397444100	54700	54700	54700	54700	0
286	20230609	162400	3397444100	54700	54700	54700	54700	0
287	20230609	162300	3397444100	54700	54700	54700	54700	0
288	20230609	162200	3397444100	54700	54700	54700	54700	0
289	20230609	162100	3397444100	54700	54700	54700	54700	0
290	20230609	162000	3397444100	54700	54700	54700	54700	0
291	20230609	161900	3397444100	54700	54700	54700	54700	0
292	20230609	161800	3397444100	54700	54700	54700	54700	0
293	20230609	161700	3397444100	54700	54700	54700	54700	0
294	20230609	161600	3397444100	54700	54700	54700	54700	0
295	20230609	161500	3397444100	54700	54700	54700	54700	0
296	20230609	161400	3397444100	54700	54700	54700	54700	0
297	20230609	161300	3397444100	54700	54700	54700	54700	0
298	20230609	161200	3397444100	54700	54700	54700	54700	0
299	20230609	161100	3397444100	54700	54700	54700	54700	0
300	20230609	161000	3397444100	54700	54700	54700	54700	0
301	20230609	160900	3397444100	54700	54700	54700	54700	0
302	20230609	160800	3397444100	54700	54700	54700	54700	3657
303	20230609	160700	3397444100	54700	54700	54700	54700	0
304	20230609	160600	3397444100	54700	54700	54700	54700	0
305	20230609	160500	3397444100	54700	54700	54700	54700	0
306	20230609	160400	3397444100	54700	54700	54700	54700	0
307	20230609	160300	3397444100	54700	54700	54700	54700	0
308	20230609	160200	3397444100	54700	54700	54700	54700	0
309	20230609	160100	3397444100	54700	54700	54700	54700	0
310	20230609	160000	3397444100	54700	54700	54700	54700	0
311	20230609	155900	3397444100	54700	54700	54700	54700	0
312	20230609	155800	3397444100	54700	54700	54700	54700	0
313	20230609	155700	3397444100	54700	54700	54700	54700	0
314	20230609	155600	3397444100	54700	54700	54700	54700	0
315	20230609	155500	3397444100	54700	54700	54700	54700	0
316	20230609	155400	3397444100	54700	54700	54700	54700	0
317	20230609	155300	3397444100	54700	54700	54700	54700	0
318	20230609	155200	3397444100	54700	54700	54700	54700	0
319	20230609	155100	3397444100	54700	54700	54700	54700	0
320	20230609	155000	3397444100	54700	54700	54700	54700	0
321	20230609	154900	3397444100	54700	54700	54700	54700	0
322	20230609	154800	3397444100	54700	54700	54700	54700	0
323	20230609	154700	3397444100	54700	54700	54700	54700	0
324	20230609	154600	3397444100	54700	54700	54700	54700	0
325	20230609	154500	3397444100	54700	54700	54700	54700	0
326	20230609	154400	3397444100	54700	54700	54700	54700	0
327	20230609	154300	3397444100	54700	54700	54700	54700	0
328	20230609	154200	3397444100	54700	54700	54700	54700	0
329	20230609	154100	3397444100	54700	54700	54700	54700	0
330	20230609	154000	3397444100	54700	54700	54700	54700	0
331	20230609	153900	3397444100	54700	54700	54700	54700	0
332	20230609	153800	3397444100	54700	54700	54700	54700	3657
333	20230609	153700	3397444100	54700	54700	54700	54700	0
334	20230609	153600	3397444100	54700	54700	54700	54700	0
335	20230609	153500	3397444100	54700	54700	54700	54700	0
336	20230609	153400	3397444100	54700	54700	54700	54700	0
337	20230609	153300	3397444100	54700	54700	54700	54700	0
338	20230609	153200	3397444100	54700	54700	54700	54700	0
339	20230609	153100	3397444100	54700	54700	54700	54700	0
340	20230609	153000	3397444100	54700	54700	54700	54700	3657
341	20230609	152900	3197406200	54400	54400	54400	54400	0
342	20230609	152800	3197406200	54400	54400	54400	54400	0
343	20230609	152700	3197406200	54400	54400	54400	54400	0
344	20230609	152600	3197406200	54400	54400	54400	54400	0
345	20230609	152500	3197406200	54400	54400	54400	54400	0
346	20230609	152400	3197406200	54400	54400	54400	54400	0
347	20230609	152300	3197406200	54400	54400	54400	54400	0
348	20230609	152200	3197406200	54400	54400	54400	54400	0
349	20230609	152100	3197406200	54400	54400	54400	54400	0
350	20230609	152000	3197406200	54400	54400	54400	54400	0
351	20230609	151900	3197406200	54400	54500	54500	54400	66
352	20230609	151800	3193812200	54400	54500	54500	54400	89
353	20230609	151700	3188961800	54500	54500	54500	54500	57
354	20230609	151600	3185855300	54500	54500	54600	54400	49
355	20230609	151500	3183184700	54500	54400	54500	54400	16
356	20230609	151400	3182313400	54400	54700	54700	54400	226
357	20230609	151300	3169974300	54600	54500	54700	54500	63
358	20230609	151200	3166531700	54500	54600	54800	54500	35
359	20230609	151100	3164618300	54600	54800	54800	54600	86
360	20230609	151000	3159915600	54700	54500	54800	54500	237
361	20230609	150900	3146950800	54500	54600	54700	54500	97
362	20230609	150800	3141653200	54600	54500	54600	54500	51
363	20230609	150700	3138868800	54600	54500	54600	54500	192
364	20230609	150600	3128390600	54500	54600	54700	54500	134
365	20230609	150500	3121075500	54600	54700	54700	54600	48
366	20230609	150400	3118450800	54800	54900	54900	54500	735
367	20230609	150300	3078210200	54800	54700	54900	54700	428
368	20230609	150200	3054751500	54800	54700	54800	54700	16
369	20230609	150100	3053874800	54800	54800	54800	54700	43
370	20230609	150000	3051518900	54800	54700	54800	54700	53
371	20230609	145900	3048617000	54800	54800	54800	54800	13
372	20230609	145800	3047904600	54800	54800	54800	54700	21
373	20230609	145700	3046754300	54700	54600	54800	54600	503
374	20230609	145600	3019239900	54700	54700	54700	54600	41
375	20230609	145500	3016998600	54600	54600	54700	54600	58
376	20230609	145400	3013830400	54700	54700	54700	54700	13
377	20230609	145300	3013119300	54700	54700	54700	54600	160
378	20230609	145200	3004380500	54600	54600	54700	54600	109
379	20230609	145100	2998427800	54600	54500	54600	54500	22
380	20230609	145000	2997227400	54500	54500	54600	54400	109
381	20230609	144900	2991287200	54600	54500	54600	54500	52
382	20230609	144800	2988450200	54500	54600	54600	54500	505
383	20230609	144700	2960925300	54600	54600	54600	54600	84
384	20230609	144600	2956338900	54600	54500	54600	54500	176
385	20230609	144500	2946730300	54600	54600	54600	54500	28
386	20230609	144400	2945201600	54500	54600	54600	54500	99
387	20230609	144300	2939796300	54600	54600	54700	54600	338
388	20230609	144200	2921340200	54700	54700	54700	54600	31
389	20230609	144100	2919644900	54800	54600	54800	54600	332
390	20230609	144000	2901486800	54700	54700	54700	54700	71
391	20230609	143900	2897603100	54500	54700	54700	54500	24
392	20230609	143800	2896291600	54700	54600	54700	54600	146
393	20230609	143700	2888317400	54500	54700	54700	54500	40
394	20230609	143600	2886129600	54700	54600	54700	54600	258
395	20230609	143500	2872037200	54600	54700	54900	54600	170
396	20230609	143400	2862735800	54700	54700	54900	54700	93
397	20230609	143300	2857646100	54700	54800	54900	54700	100
398	20230609	143200	2852165100	54900	54800	54900	54800	276
399	20230609	143100	2837039000	54900	54900	54900	54800	41
400	20230609	143000	2834789500	54800	54800	54900	54800	165
401	20230609	142900	2825744100	54800	54800	54800	54800	385
402	20230609	142800	2804646100	54800	54700	54800	54700	476
403	20230609	142700	2778607600	54700	54600	54700	54600	96
404	20230609	142600	2773362600	54600	54700	54700	54600	1154
405	20230609	142500	2710317500	54700	54800	54800	54700	23
406	20230609	142400	2709057200	54800	54700	54800	54700	105
407	20230609	142300	2703310700	54700	54700	54800	54700	256
408	20230609	142200	2689306200	54700	54700	54800	54700	144
409	20230609	142100	2681416200	54800	54900	54900	54700	292
410	20230609	142000	2665412500	54800	54800	55000	54800	541
411	20230609	141900	2635730800	54800	54800	54900	54800	731
412	20230609	141800	2595613100	54800	54900	54900	54800	326
413	20230609	141700	2577743200	54900	55000	55000	54800	496
414	20230609	141600	2550545800	55000	54900	55000	54900	214
415	20230609	141500	2538792600	54900	54900	54900	54800	1079
416	20230609	141400	2479626200	55000	55100	55100	55000	273
417	20230609	141300	2464599100	55200	55200	55300	55200	285
418	20230609	141200	2448863500	55200	55100	55200	55000	525
419	20230609	141100	2419920000	55100	55200	55200	55100	275
420	20230609	141000	2404749000	55200	55200	55500	55100	1074
421	20230609	140900	2345338100	55200	54800	55200	54800	4730
422	20230609	140800	2085284000	54800	54800	54900	54800	73
423	20230609	140700	2081280200	54800	54800	54900	54800	225
424	20230609	140600	2068944000	54900	54900	54900	54800	61
425	20230609	140500	2065595600	54800	54700	54900	54700	1085
426	20230609	140400	2006131800	54700	54700	54800	54700	133
427	20230609	140300	1998855500	54800	54800	54800	54700	258
428	20230609	140200	1984724900	54700	54800	54800	54700	355
429	20230609	140100	1965283000	54800	54700	54800	54700	180
430	20230609	140000	1955435600	54700	54600	54700	54600	1169
431	20230609	135900	1891520300	54600	54600	54600	54600	51
432	20230609	135800	1888735700	54700	54600	54700	54500	424
433	20230609	135700	1865595400	54600	54500	54600	54500	333
434	20230609	135600	1847415000	54600	54500	54600	54500	136
435	20230609	135500	1839996700	54600	54600	54600	54500	124
436	20230609	135400	1833231900	54500	54700	54700	54500	489
437	20230609	135300	1806547000	54700	54500	54700	54500	141
438	20230609	135200	1798853500	54500	54600	54600	54500	335
439	20230609	135100	1780582300	54600	54200	54600	54200	1313
440	20230609	135000	1709050000	54200	54100	54400	54100	1001
441	20230609	134900	1654697700	54200	54100	54200	54000	141
442	20230609	134800	1647067000	54000	54200	54200	54000	98
443	20230609	134700	1641769500	54200	54200	54200	54200	176
444	20230609	134600	1632230300	54100	54100	54100	54100	317
445	20230609	134500	1615080600	54100	54200	54200	54100	22
446	20230609	134400	1613890000	54200	54200	54200	54200	311
447	20230609	134300	1597033800	54200	54200	54200	54100	984
448	20230609	134200	1543743000	54200	54100	54200	54000	829
449	20230609	134100	1498846500	54100	54100	54200	54100	707
450	20230609	134000	1460596500	54100	54000	54100	54000	51
451	20230609	133900	1457839600	54000	54000	54000	54000	248
452	20230609	133800	1444447600	54100	54000	54100	54000	73
453	20230609	133700	1440501600	54000	54100	54100	53900	295
454	20230609	133600	1424570200	54000	54000	54100	54000	1154
455	20230609	133500	1362252600	54100	54200	54200	54100	345
456	20230609	133400	1343586400	54200	54200	54200	54100	49
457	20230609	133300	1340932800	54200	54200	54200	54100	61
458	20230609	133200	1337629000	54100	54100	54200	54100	695
459	20230609	133100	1299995800	54000	54000	54000	54000	405
460	20230609	133000	1278125800	54000	54000	54000	53900	97
461	20230609	132900	1272891000	54000	54000	54100	53900	196
462	20230609	132800	1262308000	54000	54000	54000	53900	123
463	20230609	132700	1255666300	54000	54000	54000	53900	294
464	20230609	132600	1239805900	54000	54000	54000	53800	249
465	20230609	132500	1226393500	54000	54200	54300	54000	657
466	20230609	132400	1190791100	54200	53900	54300	53900	850
467	20230609	132300	1144836700	53900	53900	54000	53800	719
468	20230609	132200	1106079000	53900	53800	53900	53700	323
469	20230609	132100	1088701300	53800	53900	53900	53800	252
470	20230609	132000	1075136600	53800	53600	53900	53600	1048
471	20230609	131900	1018825300	53600	53500	53700	53500	1247
472	20230609	131800	952066900	53500	53400	53500	53400	63
473	20230609	131700	948697700	53400	53400	53500	53300	452
474	20230609	131600	924559700	53300	53200	53400	53200	1615
475	20230609	131500	838499400	53100	53200	53200	53100	84
476	20230609	131400	834035200	53100	53200	53200	53100	17
477	20230609	131300	833130900	53100	53000	53100	53000	90
478	20230609	131200	828352000	53000	53100	53100	53000	300
479	20230609	131100	812433800	53100	53000	53200	53000	1265
480	20230609	131000	745267100	53100	53100	53100	53100	78
481	20230609	130900	741125300	53000	53000	53100	53000	458
482	20230609	130800	716840400	53000	53000	53000	52900	187
483	20230609	130700	706940200	53000	53000	53100	53000	1023
484	20230609	130600	652702700	53100	52900	53100	52900	1992
485	20230609	130500	547225500	52900	52900	52900	52900	46
486	20230609	130400	544792100	52900	52700	52900	52700	1090
487	20230609	130300	487325300	52700	52700	52700	52700	128
488	20230609	130200	480579700	52600	52500	52600	52500	149
489	20230609	130100	472743200	52500	52300	52600	52300	1610
490	20230609	130000	388303600	52300	52300	52300	52300	222
491	20230609	125900	376693000	52300	52300	52300	52300	42
492	20230609	125800	374496400	52300	52300	52300	52300	14
493	20230609	125700	373764200	52300	52300	52300	52300	85
494	20230609	125600	369318700	52300	52200	52300	52200	332
495	20230609	125500	351987100	52200	52200	52200	52200	23
496	20230609	125400	350786500	52200	52200	52200	52200	13
497	20230609	125300	350107900	52200	52200	52200	52200	30
498	20230609	125200	348541900	52200	52200	52200	52200	12
499	20230609	125100	347915500	52200	52200	52200	52200	14
500	20230609	125000	347184700	52200	52100	52200	52100	109
501	20230609	124900	341504500	52100	52100	52100	52100	31
502	20230609	124800	339889400	52100	52100	52100	52100	79
503	20230609	124700	335773500	52100	52100	52100	52100	35
504	20230609	124600	333950000	52000	52000	52000	52000	27
505	20230609	124500	332546000	52000	52000	52000	52000	32
506	20230609	124400	330882000	52000	52000	52000	52000	106
507	20230609	124300	325370000	52000	52000	52000	52000	0
508	20230609	124200	325370000	52000	52000	52000	52000	0
509	20230609	124100	325370000	52000	52000	52000	52000	0
510	20230609	124000	325370000	52000	52000	52000	52000	5
511	20230609	123900	325110000	51900	51900	51900	51900	5
512	20230609	123800	324850500	51900	51900	51900	51900	0
513	20230609	123700	324850500	51900	52000	52000	51900	19
514	20230609	123600	323863500	52000	52000	52000	52000	0
515	20230609	123500	323863500	52000	52000	52000	52000	0
516	20230609	123400	323863500	52000	52000	52000	52000	1
517	20230609	123300	323811500	52000	52000	52000	52000	0
518	20230609	123200	323811500	52000	52000	52000	52000	5
519	20230609	123100	323551500	52000	52000	52000	52000	6
520	20230609	123000	323239500	52000	52000	52000	52000	0
521	20230609	122900	323239500	52000	52000	52000	52000	0
522	20230609	122800	323239500	52000	52000	52000	52000	0
523	20230609	122700	323239500	52000	52000	52000	52000	0
524	20230609	122600	323239500	52000	52000	52000	52000	0
525	20230609	122500	323239500	52000	52000	52000	52000	0
526	20230609	122400	323239500	52000	52000	52000	52000	9
527	20230609	122300	322771500	52000	52000	52000	52000	0
528	20230609	122200	322771500	52000	52000	52000	52000	0
529	20230609	122100	322771500	52000	52000	52000	52000	2
530	20230609	122000	322667500	52000	52000	52000	52000	36
531	20230609	121900	320795500	52000	52000	52000	52000	86
532	20230609	121800	316323500	52000	52000	52000	52000	0
533	20230609	121700	316323500	52000	52000	52000	52000	2
534	20230609	121600	316219500	52000	52000	52000	52000	8
535	20230609	121500	315803500	52000	52000	52000	52000	5
536	20230609	121400	315543500	52000	52000	52000	52000	0
537	20230609	121300	315543500	52000	52000	52000	52000	0
538	20230609	121200	315543500	52000	52000	52000	52000	0
539	20230609	121100	315543500	52000	52000	52000	52000	0
540	20230609	121000	315543500	52000	52000	52000	52000	4
541	20230609	120900	315335500	52000	52000	52000	52000	0
542	20230609	120800	315335500	52000	52000	52000	52000	0
543	20230609	120700	315335500	52000	52000	52000	52000	0
544	20230609	120600	315335500	52000	52000	52000	52000	0
545	20230609	120500	315335500	52000	52000	52000	52000	0
546	20230609	120400	315335500	52000	52000	52000	52000	2
547	20230609	120300	315231500	52000	52000	52000	52000	6
548	20230609	120200	314919500	52000	52000	52000	52000	2
549	20230609	120100	314815500	52000	52000	52000	52000	3
550	20230609	120000	314659500	51900	52000	52000	51900	4
551	20230609	115900	314451800	52000	52000	52000	52000	0
552	20230609	115800	314451800	52000	52000	52000	52000	2
553	20230609	115700	314347800	52000	52000	52000	52000	1
554	20230609	115600	314295800	52000	52000	52000	52000	2
555	20230609	115500	314191800	52000	52000	52000	52000	10
556	20230609	115400	313671800	52000	52000	52000	52000	1
557	20230609	115300	313619800	52000	52000	52000	52000	2
558	20230609	115200	313515800	52000	51900	52000	51900	4
559	20230609	115100	313308000	52000	52000	52000	52000	3
560	20230609	115000	313152000	52000	52000	52000	52000	2
561	20230609	114900	313048000	51900	52000	52000	51900	43
562	20230609	114800	310816100	52000	52000	52000	52000	1
563	20230609	114700	310764100	52000	52000	52000	52000	3
564	20230609	114600	310608100	52000	52000	52000	52000	2
565	20230609	114500	310504100	52000	52000	52000	52000	3
566	20230609	114400	310348100	52000	52000	52000	52000	53
567	20230609	114300	307592100	52000	52000	52000	52000	1
568	20230609	114200	307540100	52000	52000	52000	52000	0
569	20230609	114100	307540100	52000	52000	52000	52000	1
570	20230609	114000	307488100	52000	52000	52000	52000	6
571	20230609	113900	307176100	52000	52000	52000	52000	2
572	20230609	113800	307072100	52000	52000	52000	52000	2
573	20230609	113700	306968100	52000	52000	52000	52000	1
574	20230609	113600	306916100	52000	52000	52000	52000	0
575	20230609	113500	306916100	52000	52000	52000	52000	1
576	20230609	113400	306864100	52000	52000	52000	52000	2
577	20230609	113300	306760100	52000	51900	52000	51900	76
578	20230609	113200	302815600	51900	51900	51900	51900	2
579	20230609	113100	302711800	52000	52000	52000	52000	1
580	20230609	113000	302659800	52000	52000	52000	52000	1
581	20230609	112900	302607800	52000	52000	52000	52000	1
582	20230609	112800	302555800	51900	52000	52000	51900	21
583	20230609	112700	301465800	52000	52000	52000	52000	1
584	20230609	112600	301413800	51900	52000	52000	51900	12
585	20230609	112500	300790800	51900	52000	52000	51900	2
586	20230609	112400	300686900	52000	52000	52000	52000	0
587	20230609	112300	300686900	52000	52000	52000	52000	8
588	20230609	112200	300270900	52000	52000	52000	52000	7
589	20230609	112100	299906900	52000	52000	52000	52000	3
590	20230609	112000	299750900	52000	52000	52000	52000	2
591	20230609	111900	299646900	51900	51900	51900	51900	1
592	20230609	111800	299595000	52000	52000	52000	52000	10
593	20230609	111700	299075000	52000	52000	52000	52000	2
594	20230609	111600	298971000	51900	52000	52000	51900	11
595	20230609	111500	298399500	52000	52000	52000	52000	1
596	20230609	111400	298347500	52000	52000	52000	52000	2
597	20230609	111300	298243500	51900	52000	52000	51900	42
598	20230609	111200	296059700	52000	52000	52000	52000	1
599	20230609	111100	296007700	52000	52000	52000	52000	2
600	20230609	111000	295903700	52000	52000	52000	52000	6
601	20230609	110900	295591700	52000	52000	52000	52000	1
602	20230609	110800	295539700	52000	52000	52000	52000	2
603	20230609	110700	295435700	51800	51800	51800	51800	48
604	20230609	110600	292949300	52000	52000	52000	52000	2
605	20230609	110500	292845300	52000	52000	52000	52000	1
606	20230609	110400	292793300	52000	52000	52000	52000	2
607	20230609	110300	292689300	52000	52000	52000	52000	1
608	20230609	110200	292637300	52000	52000	52000	52000	2
609	20230609	110100	292533300	52000	52000	52000	52000	0
610	20230609	110000	292533300	52000	52000	52000	52000	2
611	20230609	105900	292429300	52000	51900	52000	51800	2543
612	20230609	105800	160646100	52000	52000	52000	52000	2
613	20230609	105700	160542100	52000	52000	52000	52000	4
614	20230609	105600	160334100	52000	52000	52000	52000	2
615	20230609	105500	160230100	52000	52000	52000	52000	1
616	20230609	105400	160178100	52000	51900	52000	51900	2
617	20230609	105300	160074200	52000	52000	52000	52000	1
618	20230609	105200	160022200	52000	52000	52000	52000	2
619	20230609	105100	159918200	52000	52000	52000	52000	1
620	20230609	105000	159866200	52000	52000	52000	52000	0
621	20230609	104900	159866200	52000	52000	52000	52000	3
622	20230609	104800	159710200	52100	52100	52100	52100	1
623	20230609	104700	159658100	52100	52100	52100	52100	1
624	20230609	104600	159606000	52000	52000	52100	52000	21
625	20230609	104500	158513800	52000	52100	52100	52000	2
626	20230609	104400	158409700	52100	52100	52100	52100	1
627	20230609	104300	158357600	52100	52100	52100	52100	2
628	20230609	104200	158253400	52100	52100	52100	52100	1
629	20230609	104100	158201300	52100	52000	52100	52000	3
630	20230609	104000	158045200	52100	52100	52100	52100	10
631	20230609	103900	157524200	52100	52100	52100	52100	1
632	20230609	103800	157472100	52100	52100	52100	52100	1
633	20230609	103700	157420000	52100	52100	52100	52000	4
634	20230609	103600	157211700	52100	52100	52100	52100	11
635	20230609	103500	156638600	52100	52100	52100	52100	1
636	20230609	103400	156586500	52100	52100	52100	52100	2
637	20230609	103300	156482300	52000	52100	52100	52000	4
638	20230609	103200	156274100	52100	52100	52100	52100	0
639	20230609	103100	156274100	52100	52100	52100	52100	2
640	20230609	103000	156169900	52100	52100	52100	52100	3
641	20230609	102900	156013600	52100	52100	52100	52100	1
642	20230609	102800	155961500	51900	52100	52100	51900	40
643	20230609	102700	153877700	52000	52000	52000	52000	6
644	20230609	102600	153565700	52000	52000	52000	52000	5
645	20230609	102500	153305700	52000	52000	52000	52000	2
646	20230609	102400	153201700	52000	52000	52000	52000	1
647	20230609	102300	153149700	52000	52000	52000	52000	1
648	20230609	102200	153097700	52000	52000	52000	52000	4
649	20230609	102100	152889700	52000	52000	52000	52000	4
650	20230609	102000	152681700	52000	52000	52000	52000	0
651	20230609	101900	152681700	52000	52000	52000	52000	2
652	20230609	101800	152577700	52000	52000	52000	52000	1
653	20230609	101700	152525700	52000	52000	52000	52000	1
654	20230609	101600	152473700	52000	52000	52000	52000	12
655	20230609	101500	151849700	52000	52000	52000	52000	0
656	20230609	101400	151849700	52000	52000	52000	52000	1
657	20230609	101300	151797700	52000	52000	52000	52000	26
658	20230609	101200	150445700	52000	52000	52000	52000	1
659	20230609	101100	150393700	52000	52000	52000	52000	2
660	20230609	101000	150289700	52000	52000	52000	52000	6
661	20230609	100900	149977700	52000	52000	52000	52000	0
662	20230609	100800	149977700	52000	52000	52000	52000	2
663	20230609	100700	149873700	52000	51900	52000	51900	22
664	20230609	100600	148731400	52000	52000	52000	52000	1
665	20230609	100500	148679400	52000	52000	52000	52000	2
666	20230609	100400	148575400	51900	51900	51900	51900	0
667	20230609	100300	148575400	51900	51900	51900	51900	1
668	20230609	100200	148523500	51900	51900	51900	51900	1
669	20230609	100100	148471600	52000	52000	52000	52000	9
670	20230609	100000	148003600	52000	52000	52000	52000	1
671	20230609	095900	147951600	52000	52000	52000	52000	0
672	20230609	095800	147951600	52000	52000	52000	52000	0
673	20230609	095700	147951600	52000	52000	52000	52000	8
674	20230609	095600	147535600	52000	52000	52000	52000	0
675	20230609	095500	147535600	52000	52000	52000	52000	0
676	20230609	095400	147535600	52000	52000	52000	52000	1
677	20230609	095300	147483600	51900	51900	51900	51900	0
678	20230609	095200	147483600	51900	51900	51900	51900	0
679	20230609	095100	147483600	51900	51900	51900	51900	0
680	20230609	095000	147483600	51900	51900	51900	51900	0
681	20230609	094900	147483600	51900	52000	52000	51900	3
682	20230609	094800	147327800	52000	52000	52000	52000	8
683	20230609	094700	146911800	51900	51900	51900	51900	0
684	20230609	094600	146911800	51900	51900	51900	51900	2
685	20230609	094500	146808000	52000	51900	52000	51900	71
686	20230609	094400	143121900	51900	51900	51900	51900	6
687	20230609	094300	142810500	51900	51900	51900	51900	71
688	20230609	094200	139125600	51900	51900	51900	51900	0
689	20230609	094100	139125600	51900	51900	51900	51900	1
690	20230609	094000	139073700	51900	51900	51900	51900	4
691	20230609	093900	138866100	51900	51900	51900	51900	0
692	20230609	093800	138866100	51900	51900	51900	51900	1
693	20230609	093700	138814200	51900	51900	51900	51900	1
694	20230609	093600	138762300	51800	51800	51800	51800	5
695	20230609	093500	138503300	51900	51900	51900	51900	1
696	20230609	093400	138451400	51900	51900	51900	51900	1
697	20230609	093300	138399500	51900	51900	51900	51900	0
698	20230609	093200	138399500	51900	51900	51900	51900	1
699	20230609	093100	138347600	51900	51800	51900	51800	20
700	20230609	093000	137310300	51900	51900	51900	51900	1
701	20230609	092900	137258400	51900	51900	51900	51900	410
702	20230609	092800	115979400	51900	51900	52000	51900	50
703	20230609	092700	113383600	52000	52000	52000	52000	10
704	20230609	092600	112863600	52000	51900	52000	51900	41
705	20230609	092500	110735600	52000	52000	52000	52000	5
706	20230609	092400	110475600	52000	52000	52000	52000	192
707	20230609	092300	100491600	52000	52100	52100	52000	124
708	20230609	092200	94032200	52200	52200	52200	52200	6
709	20230609	092100	93719000	52200	52200	52200	52100	51
710	20230609	092000	91057800	52200	52200	52200	52200	25
711	20230609	091900	89752800	52200	52200	52200	52200	20
712	20230609	091800	88708800	52200	52200	52200	52200	7
713	20230609	091700	88343400	52000	52200	52200	52000	47
714	20230609	091600	85897800	52200	52000	52200	52000	549
715	20230609	091500	57340200	52000	52000	52000	52000	1
716	20230609	091400	57288200	52000	52000	52000	52000	43
717	20230609	091300	55052200	52000	52000	52000	52000	5
718	20230609	091200	54792200	52100	52100	52100	52100	0
719	20230609	091100	54792200	52100	52100	52100	52100	0
720	20230609	091000	54792200	52100	52100	52100	52100	7
721	20230609	090900	54427500	52100	52100	52100	52100	86
722	20230609	090800	49946900	52100	52100	52100	52100	18
723	20230609	090700	49009100	52100	52100	52100	52100	246
724	20230609	090600	36192500	52100	52100	52100	52100	0
725	20230609	090500	36192500	52100	52100	52100	52100	1
726	20230609	090400	36140400	52200	52200	52200	52200	20
727	20230609	090300	35096400	52200	52200	52200	52200	45
728	20230609	090200	32747400	52200	52200	52200	52200	0
729	20230609	090100	32747400	52200	52400	52400	52200	389
730	20230609	090000	12430200	52400	52200	52400	52200	238