KissMeData/055490/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191700	726681400	52900	52900	52900	52900	258
3	20230612	191600	726681400	52900	52900	52900	52900	0
4	20230612	191500	726681400	52900	52900	52900	52900	0
5	20230612	191400	726681400	52900	52900	52900	52900	0
6	20230612	191300	726681400	52900	52900	52900	52900	0
7	20230612	191200	726681400	52900	52900	52900	52900	0
8	20230612	191100	726681400	52900	52900	52900	52900	0
9	20230612	191000	726681400	52900	52900	52900	52900	0
10	20230612	190900	726681400	52900	52900	52900	52900	0
11	20230612	190800	726681400	52900	52900	52900	52900	0
12	20230612	190700	726681400	52900	52900	52900	52900	0
13	20230612	190600	726681400	52900	52900	52900	52900	0
14	20230612	190500	726681400	52900	52900	52900	52900	0
15	20230612	190400	726681400	52900	52900	52900	52900	0
16	20230612	190300	726681400	52900	52900	52900	52900	0
17	20230612	190200	726681400	52900	52900	52900	52900	0
18	20230612	190100	726681400	52900	52900	52900	52900	0
19	20230612	190000	726681400	52900	52900	52900	52900	0
20	20230612	185900	726681400	52900	52900	52900	52900	0
21	20230612	185800	726681400	52900	52900	52900	52900	0
22	20230612	185700	726681400	52900	52900	52900	52900	0
23	20230612	185600	726681400	52900	52900	52900	52900	0
24	20230612	185500	726681400	52900	52900	52900	52900	0
25	20230612	185400	726681400	52900	52900	52900	52900	0
26	20230612	185300	726681400	52900	52900	52900	52900	0
27	20230612	185200	726681400	52900	52900	52900	52900	0
28	20230612	185100	726681400	52900	52900	52900	52900	0
29	20230612	185000	726681400	52900	52900	52900	52900	0
30	20230612	184900	726681400	52900	52900	52900	52900	0
31	20230612	184800	726681400	52900	52900	52900	52900	0
32	20230612	184700	726681400	52900	52900	52900	52900	258
33	20230612	184600	726681400	52900	52900	52900	52900	0
34	20230612	184500	726681400	52900	52900	52900	52900	0
35	20230612	184400	726681400	52900	52900	52900	52900	0
36	20230612	184300	726681400	52900	52900	52900	52900	0
37	20230612	184200	726681400	52900	52900	52900	52900	0
38	20230612	184100	726681400	52900	52900	52900	52900	0
39	20230612	184000	726681400	52900	52900	52900	52900	0
40	20230612	183900	726681400	52900	52900	52900	52900	0
41	20230612	183800	726681400	52900	52900	52900	52900	0
42	20230612	183700	726681400	52900	52900	52900	52900	0
43	20230612	183600	726681400	52900	52900	52900	52900	0
44	20230612	183500	726681400	52900	52900	52900	52900	0
45	20230612	183400	726681400	52900	52900	52900	52900	0
46	20230612	183300	726681400	52900	52900	52900	52900	0
47	20230612	183200	726681400	52900	52900	52900	52900	0
48	20230612	183100	726681400	52900	52900	52900	52900	0
49	20230612	183000	726681400	52900	52900	52900	52900	0
50	20230612	182900	726681400	52900	52900	52900	52900	0
51	20230612	182800	726681400	52900	52900	52900	52900	0
52	20230612	182700	726681400	52900	52900	52900	52900	0
53	20230612	182600	726681400	52900	52900	52900	52900	0
54	20230612	182500	726681400	52900	52900	52900	52900	0
55	20230612	182400	726681400	52900	52900	52900	52900	0
56	20230612	182300	726681400	52900	52900	52900	52900	0
57	20230612	182200	726681400	52900	52900	52900	52900	0
58	20230612	182100	726681400	52900	52900	52900	52900	0
59	20230612	182000	726681400	52900	52900	52900	52900	0
60	20230612	181900	726681400	52900	52900	52900	52900	0
61	20230612	181800	726681400	52900	52900	52900	52900	0
62	20230612	181700	726681400	52900	52900	52900	52900	258
63	20230612	181600	726681400	52900	52900	52900	52900	0
64	20230612	181500	726681400	52900	52900	52900	52900	0
65	20230612	181400	726681400	52900	52900	52900	52900	0
66	20230612	181300	726681400	52900	52900	52900	52900	0
67	20230612	181200	726681400	52900	52900	52900	52900	0
68	20230612	181100	726681400	52900	52900	52900	52900	0
69	20230612	181000	726681400	52900	52900	52900	52900	0
70	20230612	180900	726681400	52900	52900	52900	52900	0
71	20230612	180800	726681400	52900	52900	52900	52900	0
72	20230612	180700	726681400	52900	52900	52900	52900	0
73	20230612	180600	726681400	52900	52900	52900	52900	0
74	20230612	180500	726681400	52900	52900	52900	52900	0
75	20230612	180400	726681400	52900	52900	52900	52900	0
76	20230612	180300	726681400	52900	52900	52900	52900	0
77	20230612	180200	726681400	52900	52900	52900	52900	0
78	20230612	180100	726681400	52900	52900	52900	52900	0
79	20230612	180000	726681400	52900	52900	52900	52900	0
80	20230612	175900	726681400	52900	52900	52900	52900	0
81	20230612	175800	726681400	52900	52900	52900	52900	0
82	20230612	175700	726681400	52900	52900	52900	52900	0
83	20230612	175600	726681400	52900	52900	52900	52900	0
84	20230612	175500	726681400	52900	52900	52900	52900	0
85	20230612	175400	726681400	52900	52900	52900	52900	0
86	20230612	175300	726681400	52900	52900	52900	52900	0
87	20230612	175200	726681400	52900	52900	52900	52900	0
88	20230612	175100	726681400	52900	52900	52900	52900	0
89	20230612	175000	726681400	52900	52900	52900	52900	0
90	20230612	174900	726681400	52900	52900	52900	52900	0
91	20230612	174800	726681400	52900	52900	52900	52900	0
92	20230612	174700	726681400	52900	52900	52900	52900	258
93	20230612	174600	726681400	52900	52900	52900	52900	0
94	20230612	174500	726681400	52900	52900	52900	52900	0
95	20230612	174400	726681400	52900	52900	52900	52900	0
96	20230612	174300	726681400	52900	52900	52900	52900	0
97	20230612	174200	726681400	52900	52900	52900	52900	0
98	20230612	174100	726681400	52900	52900	52900	52900	0
99	20230612	174000	726681400	52900	52900	52900	52900	0
100	20230612	173900	726681400	52900	52900	52900	52900	0
101	20230612	173800	726681400	52900	52900	52900	52900	0
102	20230612	173700	726681400	52900	52900	52900	52900	0
103	20230612	173600	726681400	52900	52900	52900	52900	0
104	20230612	173500	726681400	52900	52900	52900	52900	0
105	20230612	173400	726681400	52900	52900	52900	52900	0
106	20230612	173300	726681400	52900	52900	52900	52900	0
107	20230612	173200	726681400	52900	52900	52900	52900	0
108	20230612	173100	726681400	52900	52900	52900	52900	0
109	20230612	173000	726681400	52900	52900	52900	52900	0
110	20230612	172900	726681400	52900	52900	52900	52900	0
111	20230612	172800	726681400	52900	52900	52900	52900	0
112	20230612	172700	726681400	52900	52900	52900	52900	0
113	20230612	172600	726681400	52900	52900	52900	52900	0
114	20230612	172500	726681400	52900	52900	52900	52900	0
115	20230612	172400	726681400	52900	52900	52900	52900	0
116	20230612	172300	726681400	52900	52900	52900	52900	0
117	20230612	172200	726681400	52900	52900	52900	52900	0
118	20230612	172100	726681400	52900	52900	52900	52900	0
119	20230612	172000	726681400	52900	52900	52900	52900	0
120	20230612	171900	726681400	52900	52900	52900	52900	0
121	20230612	171800	726681400	52900	52900	52900	52900	0
122	20230612	171700	726681400	52900	52900	52900	52900	258
123	20230612	171600	726681400	52900	52900	52900	52900	0
124	20230612	171500	726681400	52900	52900	52900	52900	0
125	20230612	171400	726681400	52900	52900	52900	52900	0
126	20230612	171300	726681400	52900	52900	52900	52900	0
127	20230612	171200	726681400	52900	52900	52900	52900	0
128	20230612	171100	726681400	52900	52900	52900	52900	0
129	20230612	171000	726681400	52900	52900	52900	52900	0
130	20230612	170900	726681400	52900	52900	52900	52900	0
131	20230612	170800	726681400	52900	52900	52900	52900	0
132	20230612	170700	726681400	52900	52900	52900	52900	0
133	20230612	170600	726681400	52900	52900	52900	52900	0
134	20230612	170500	726681400	52900	52900	52900	52900	0
135	20230612	170400	726681400	52900	52900	52900	52900	0
136	20230612	170300	726681400	52900	52900	52900	52900	0
137	20230612	170200	726681400	52900	52900	52900	52900	0
138	20230612	170100	726681400	52900	52900	52900	52900	0
139	20230612	170000	726681400	52900	52900	52900	52900	0
140	20230612	165900	726681400	52900	52900	52900	52900	0
141	20230612	165800	726681400	52900	52900	52900	52900	0
142	20230612	165700	726681400	52900	52900	52900	52900	0
143	20230612	165600	726681400	52900	52900	52900	52900	0
144	20230612	165500	726681400	52900	52900	52900	52900	0
145	20230612	165400	726681400	52900	52900	52900	52900	0
146	20230612	165300	726681400	52900	52900	52900	52900	0
147	20230612	165200	726681400	52900	52900	52900	52900	0
148	20230612	165100	726681400	52900	52900	52900	52900	0
149	20230612	165000	726681400	52900	52900	52900	52900	0
150	20230612	164900	726681400	52900	52900	52900	52900	0
151	20230612	164800	726681400	52900	52900	52900	52900	0
152	20230612	164700	726681400	52900	52900	52900	52900	258
153	20230612	164600	726681400	52900	52900	52900	52900	0
154	20230612	164500	726681400	52900	52900	52900	52900	0
155	20230612	164400	726681400	52900	52900	52900	52900	0
156	20230612	164300	726681400	52900	52900	52900	52900	0
157	20230612	164200	726681400	52900	52900	52900	52900	0
158	20230612	164100	726681400	52900	52900	52900	52900	0
159	20230612	164000	726681400	52900	52900	52900	52900	0
160	20230612	163900	726681400	52900	52900	52900	52900	0
161	20230612	163800	726681400	52900	52900	52900	52900	0
162	20230612	163700	726681400	52900	52900	52900	52900	0
163	20230612	163600	726681400	52900	52900	52900	52900	0
164	20230612	163500	726681400	52900	52900	52900	52900	0
165	20230612	163400	726681400	52900	52900	52900	52900	0
166	20230612	163300	726681400	52900	52900	52900	52900	0
167	20230612	163200	726681400	52900	52900	52900	52900	0
168	20230612	163100	726681400	52900	52900	52900	52900	0
169	20230612	163000	726681400	52900	52900	52900	52900	0
170	20230612	162900	726681400	52900	52900	52900	52900	0
171	20230612	162800	726681400	52900	52900	52900	52900	0
172	20230612	162700	726681400	52900	52900	52900	52900	0
173	20230612	162600	726681400	52900	52900	52900	52900	0
174	20230612	162500	726681400	52900	52900	52900	52900	0
175	20230612	162400	726681400	52900	52900	52900	52900	0
176	20230612	162300	726681400	52900	52900	52900	52900	0
177	20230612	162200	726681400	52900	52900	52900	52900	0
178	20230612	162100	726681400	52900	52900	52900	52900	0
179	20230612	162000	726681400	52900	52900	52900	52900	0
180	20230612	161900	726681400	52900	52900	52900	52900	0
181	20230612	161800	726681400	52900	52900	52900	52900	0
182	20230612	161700	726681400	52900	52900	52900	52900	258
183	20230612	161600	726681400	52900	52900	52900	52900	0
184	20230612	161500	726681400	52900	52900	52900	52900	0
185	20230612	161400	726681400	52900	52900	52900	52900	0
186	20230612	161300	726681400	52900	52900	52900	52900	0
187	20230612	161200	726681400	52900	52900	52900	52900	0
188	20230612	161100	726681400	52900	52900	52900	52900	0
189	20230612	161000	726681400	52900	52900	52900	52900	0
190	20230612	160900	726681400	52900	52900	52900	52900	0
191	20230612	160800	726681400	52900	52900	52900	52900	0
192	20230612	160700	726681400	52900	52900	52900	52900	0
193	20230612	160600	726681400	52900	52900	52900	52900	0
194	20230612	160500	726681400	52900	52900	52900	52900	0
195	20230612	160400	726681400	52900	52900	52900	52900	0
196	20230612	160300	726681400	52900	52900	52900	52900	0
197	20230612	160200	726681400	52900	52900	52900	52900	0
198	20230612	160100	726681400	52900	52900	52900	52900	0
199	20230612	160000	726681400	52900	52900	52900	52900	0
200	20230612	155900	726681400	52900	52900	52900	52900	0
201	20230612	155800	726681400	52900	52900	52900	52900	0
202	20230612	155700	726681400	52900	52900	52900	52900	0
203	20230612	155600	726681400	52900	52900	52900	52900	0
204	20230612	155500	726681400	52900	52900	52900	52900	0
205	20230612	155400	726681400	52900	52900	52900	52900	0
206	20230612	155300	726681400	52900	52900	52900	52900	0
207	20230612	155200	726681400	52900	52900	52900	52900	0
208	20230612	155100	726681400	52900	52900	52900	52900	0
209	20230612	155000	726681400	52900	52900	52900	52900	0
210	20230612	154900	726681400	52900	52900	52900	52900	0
211	20230612	154800	726681400	52900	52900	52900	52900	0
212	20230612	154700	726681400	52900	52900	52900	52900	258
213	20230612	154600	726681400	52900	52900	52900	52900	0
214	20230612	154500	726681400	52900	52900	52900	52900	0
215	20230612	154400	726681400	52900	52900	52900	52900	0
216	20230612	154300	726681400	52900	52900	52900	52900	0
217	20230612	154200	726681400	52900	52900	52900	52900	0
218	20230612	154100	726681400	52900	52900	52900	52900	0
219	20230612	154000	726681400	52900	52900	52900	52900	0
220	20230612	153900	726681400	52900	52900	52900	52900	0
221	20230612	153800	726681400	52900	52900	52900	52900	0
222	20230612	153700	726681400	52900	52900	52900	52900	0
223	20230612	153600	726681400	52900	52900	52900	52900	0
224	20230612	153500	726681400	52900	52900	52900	52900	0
225	20230612	153400	726681400	52900	52900	52900	52900	0
226	20230612	153300	726681400	52900	52900	52900	52900	0
227	20230612	153200	726681400	52900	52900	52900	52900	0
228	20230612	153100	726681400	52900	52900	52900	52900	0
229	20230612	153000	726681400	52900	52900	52900	52900	258
230	20230612	152900	713033200	52700	52700	52700	52700	0
231	20230612	152800	713033200	52700	52700	52700	52700	0
232	20230612	152700	713033200	52700	52700	52700	52700	0
233	20230612	152600	713033200	52700	52700	52700	52700	0
234	20230612	152500	713033200	52700	52700	52700	52700	0
235	20230612	152400	713033200	52700	52700	52700	52700	0
236	20230612	152300	713033200	52700	52700	52700	52700	0
237	20230612	152200	713033200	52700	52700	52700	52700	0
238	20230612	152100	713033200	52700	52700	52700	52700	0
239	20230612	152000	713033200	52700	52700	52700	52700	0
240	20230612	151900	713033200	52700	52700	52800	52700	18
241	20230612	151800	712084200	52800	52700	52800	52700	7
242	20230612	151700	711715100	52800	52700	52800	52700	48
243	20230612	151600	709183500	52700	52700	52700	52700	11
244	20230612	151500	708603800	52700	52700	52800	52700	16
245	20230612	151400	707760000	52700	52700	52700	52700	110
246	20230612	151300	701963000	52800	52700	52800	52700	47
247	20230612	151200	699482400	52700	52700	52700	52700	3
248	20230612	151100	699324300	52700	52700	52700	52700	0
249	20230612	151000	699324300	52700	52700	52700	52700	20
250	20230612	150900	698270300	52700	52700	52700	52700	0
251	20230612	150800	698270300	52700	52700	52700	52700	0
252	20230612	150700	698270300	52700	52700	52700	52700	24
253	20230612	150600	697005500	52700	52700	52700	52700	6
254	20230612	150500	696689300	52700	52700	52700	52700	19
255	20230612	150400	695688000	52800	52800	52800	52800	10
256	20230612	150300	695160000	52700	52700	52800	52600	52
257	20230612	150200	692418800	52700	52700	52700	52700	10
258	20230612	150100	691891800	52700	52700	52700	52700	10
259	20230612	150000	691364800	52600	52600	52600	52600	8
260	20230612	145900	690944000	52800	52600	52800	52600	32
261	20230612	145800	689260400	52700	52800	52800	52700	227
262	20230612	145700	677297400	52700	52700	52700	52700	239
263	20230612	145600	664702100	52700	52700	52700	52700	0
264	20230612	145500	664702100	52700	52700	52700	52700	0
265	20230612	145400	664702100	52700	52800	52800	52700	29
266	20230612	145300	663171000	52800	52800	52800	52800	1
267	20230612	145200	663118200	52700	52700	52700	52700	0
268	20230612	145100	663118200	52700	52800	52800	52700	16
269	20230612	145000	662273700	52800	52800	52800	52800	20
270	20230612	144900	661217700	52800	52800	52800	52800	6
271	20230612	144800	660900900	52800	52800	52800	52800	0
272	20230612	144700	660900900	52800	52800	52800	52800	0
273	20230612	144600	660900900	52800	52800	52800	52800	0
274	20230612	144500	660900900	52800	52800	52800	52800	0
275	20230612	144400	660900900	52800	52800	52800	52800	6
276	20230612	144300	660584100	52800	52800	52800	52800	0
277	20230612	144200	660584100	52800	52700	52800	52700	204
278	20230612	144100	649813300	52800	52800	52800	52800	0
279	20230612	144000	649813300	52800	52800	52800	52800	0
280	20230612	143900	649813300	52800	52800	52800	52800	2
281	20230612	143800	649707700	52800	52800	52800	52800	110
282	20230612	143700	643899700	52800	52900	52900	52800	4
283	20230612	143600	643688300	52800	52800	52800	52800	18
284	20230612	143500	642737900	52900	52900	52900	52900	57
285	20230612	143400	639722600	52800	52900	52900	52800	5
286	20230612	143300	639458400	52700	52700	52700	52700	17
287	20230612	143200	638562500	52800	52800	52800	52800	0
288	20230612	143100	638562500	52800	52800	52800	52800	3
289	20230612	143000	638404100	52700	52700	52700	52700	3
290	20230612	142900	638246000	52700	52700	52700	52700	0
291	20230612	142800	638246000	52700	52700	52700	52700	0
292	20230612	142700	638246000	52700	52700	52700	52700	0
293	20230612	142600	638246000	52700	52700	52700	52700	2
294	20230612	142500	638140600	52700	52800	52800	52700	3
295	20230612	142400	637982400	52800	52700	52800	52700	32
296	20230612	142300	636294900	52700	52700	52900	52700	35
297	20230612	142200	634448400	52600	52600	52600	52600	32
298	20230612	142100	632765200	52600	52700	52700	52600	99
299	20230612	142000	627556400	52700	52700	52700	52700	0
300	20230612	141900	627556400	52700	52700	52700	52700	0
301	20230612	141800	627556400	52700	52700	52700	52700	0
302	20230612	141700	627556400	52700	52700	52700	52700	30
303	20230612	141600	625975400	52700	52700	52700	52700	0
304	20230612	141500	625975400	52700	52800	52800	52700	10
305	20230612	141400	625447600	52800	52800	52800	52800	4
306	20230612	141300	625236400	52800	52800	52800	52800	8
307	20230612	141200	624814000	52800	52800	52800	52800	8
308	20230612	141100	624391600	52800	52800	52800	52800	5
309	20230612	141000	624127600	52800	52800	52800	52800	8
310	20230612	140900	623705200	52700	52800	52800	52700	13
311	20230612	140800	623019000	52700	52700	52700	52700	23
312	20230612	140700	621806900	52700	52800	52800	52700	10
313	20230612	140600	621279100	52800	52800	52800	52800	10
314	20230612	140500	620751100	52900	52900	52900	52900	4
315	20230612	140400	620539500	52800	52800	52800	52600	136
316	20230612	140300	613384200	52800	52800	52800	52700	16
317	20230612	140200	612540500	52800	52800	52800	52800	7
318	20230612	140100	612170900	52700	52800	52800	52700	10
319	20230612	140000	611643100	52700	52900	52900	52700	144
320	20230612	135900	604033500	52900	52900	52900	52900	8
321	20230612	135800	603610300	52900	52900	52900	52900	10
322	20230612	135700	603081300	52900	52900	52900	52900	4
323	20230612	135600	602869700	52900	52900	52900	52900	28
324	20230612	135500	601388500	52900	52900	52900	52900	8
325	20230612	135400	600965300	52900	52900	52900	52900	4
326	20230612	135300	600753700	52900	52900	52900	52900	8
327	20230612	135200	600330500	52900	52800	52900	52800	9
328	20230612	135100	599854800	52800	52800	52800	52800	4
329	20230612	135000	599643600	52900	52900	52900	52700	9
330	20230612	134900	599167700	52800	52800	52800	52800	8
331	20230612	134800	598745300	52700	52800	52800	52700	11
332	20230612	134700	598164900	52800	52800	52800	52800	8
333	20230612	134600	597742500	52800	52800	52800	52800	7
334	20230612	134500	597372900	52800	52800	52800	52800	4
335	20230612	134400	597161700	52800	52800	52800	52800	9
336	20230612	134300	596686500	52800	52800	52800	52800	8
337	20230612	134200	596264100	52800	52700	52800	52700	29
338	20230612	134100	594733600	52700	52800	52800	52700	52
339	20230612	134000	591992800	52800	52800	52800	52800	8
340	20230612	133900	591570400	52700	52800	52800	52700	14
341	20230612	133800	590832200	52800	52800	52800	52800	8
342	20230612	133700	590409800	52800	52800	52800	52800	4
343	20230612	133600	590198600	52800	52800	52800	52800	8
344	20230612	133500	589776200	52800	52800	52800	52800	13
345	20230612	133400	589089800	52800	52800	52800	52800	4
346	20230612	133300	588878600	52800	52800	52800	52800	8
347	20230612	133200	588456200	52800	52700	52800	52600	25
348	20230612	133100	587139200	52800	52800	52800	52800	4
349	20230612	133000	586928000	52800	52700	52800	52700	224
350	20230612	132900	575121400	52800	52800	52800	52800	9
351	20230612	132800	574646200	52800	52800	52800	52800	5
352	20230612	132700	574382200	52800	52800	52800	52800	8
353	20230612	132600	573959800	52800	52800	52800	52800	8
354	20230612	132500	573537400	52700	52800	52800	52700	62
355	20230612	132400	570269600	52800	52800	52800	52800	8
356	20230612	132300	569847200	52800	52800	52800	52800	110
357	20230612	132200	564039200	52800	52700	52800	52700	52
358	20230612	132100	561298400	52700	52700	52700	52700	10
359	20230612	132000	560771400	52700	52700	52700	52700	94
360	20230612	131900	555817600	52700	52700	52700	52700	5
361	20230612	131800	555554100	52700	52700	52700	52700	8
362	20230612	131700	555132500	52700	52700	52700	52700	8
363	20230612	131600	554710900	52700	52700	52700	52700	4
364	20230612	131500	554500100	52700	52700	52700	52600	8
365	20230612	131400	554078900	52700	52700	52700	52700	10
366	20230612	131300	553551900	52700	52600	52700	52600	12
367	20230612	131200	552920500	52600	52600	52600	52600	103
368	20230612	131100	547502700	52700	52700	52700	52700	15
369	20230612	131000	546712200	52700	52700	52700	52700	0
370	20230612	130900	546712200	52700	52700	52700	52700	4
371	20230612	130800	546501400	52600	52600	52600	52600	20
372	20230612	130700	545449400	52700	52700	52700	52700	5
373	20230612	130600	545185900	52600	52600	52600	52600	0
374	20230612	130500	545185900	52600	52600	52600	52600	0
375	20230612	130400	545185900	52600	52600	52600	52600	10
376	20230612	130300	544659900	52600	52600	52600	52600	0
377	20230612	130200	544659900	52600	52600	52600	52600	0
378	20230612	130100	544659900	52600	52600	52600	52600	10
379	20230612	130000	544133900	52600	52600	52600	52600	16
380	20230612	125900	543292300	52600	52600	52600	52500	39
381	20230612	125800	541243200	52600	52600	52600	52600	36
382	20230612	125700	539349600	52600	52600	52600	52600	23
383	20230612	125600	538139800	52600	52600	52600	52600	15
384	20230612	125500	537350800	52600	52600	52600	52600	22
385	20230612	125400	536193600	52500	52500	52500	52500	0
386	20230612	125300	536193600	52500	52500	52500	52500	0
387	20230612	125200	536193600	52500	52500	52500	52500	0
388	20230612	125100	536193600	52500	52500	52500	52500	0
389	20230612	125000	536193600	52500	52500	52500	52500	0
390	20230612	124900	536193600	52500	52500	52500	52500	0
391	20230612	124800	536193600	52500	52500	52500	52500	50
392	20230612	124700	533568600	52500	52600	52600	52500	27
393	20230612	124600	532149400	52600	52600	52600	52600	3
394	20230612	124500	531991600	52600	52600	52600	52600	0
395	20230612	124400	531991600	52600	52600	52600	52600	24
396	20230612	124300	530729200	52500	52500	52500	52500	10
397	20230612	124200	530204200	52600	52500	52600	52500	22
398	20230612	124100	529047300	52500	52600	52600	52500	3
399	20230612	124000	528889700	52600	52600	52600	52600	24
400	20230612	123900	527627300	52600	52600	52600	52600	0
401	20230612	123800	527627300	52600	52600	52600	52600	42
402	20230612	123700	525418100	52600	52600	52600	52600	0
403	20230612	123600	525418100	52600	52600	52600	52600	0
404	20230612	123500	525418100	52600	52600	52600	52600	23
405	20230612	123400	524208300	52500	52500	52500	52500	0
406	20230612	123300	524208300	52500	52500	52500	52500	0
407	20230612	123200	524208300	52500	52500	52500	52500	209
408	20230612	123100	513235800	52500	52500	52500	52500	0
409	20230612	123000	513235800	52500	52600	52600	52500	36
410	20230612	122900	511342700	52600	52600	52600	52600	0
411	20230612	122800	511342700	52600	52600	52600	52600	17
412	20230612	122700	510448500	52600	52600	52600	52600	0
413	20230612	122600	510448500	52600	52600	52600	52600	22
414	20230612	122500	509291300	52600	52600	52600	52600	17
415	20230612	122400	508397100	52600	52600	52600	52600	64
416	20230612	122300	505030700	52600	52500	52600	52500	26
417	20230612	122200	503665100	52600	52500	52600	52500	20
418	20230612	122100	502613600	52600	52600	52600	52600	1
419	20230612	122000	502561000	52600	52600	52600	52600	21
420	20230612	121900	501456400	52600	52600	52600	52600	32
421	20230612	121800	499773200	52600	52600	52600	52600	11
422	20230612	121700	499194600	52600	52500	52600	52500	49
423	20230612	121600	496617500	52500	52500	52500	52500	17
424	20230612	121500	495725000	52600	52600	52600	52600	38
425	20230612	121400	493726200	52500	52500	52500	52500	0
426	20230612	121300	493726200	52500	52500	52500	52500	0
427	20230612	121200	493726200	52500	52500	52500	52500	0
428	20230612	121100	493726200	52500	52500	52500	52500	0
429	20230612	121000	493726200	52500	52500	52500	52500	0
430	20230612	120900	493726200	52500	52500	52500	52500	167
431	20230612	120800	484958700	52600	52600	52600	52600	158
432	20230612	120700	476647900	52700	52700	52700	52700	1
433	20230612	120600	476595200	52700	52700	52700	52700	9
434	20230612	120500	476120900	52700	52700	52700	52700	0
435	20230612	120400	476120900	52700	52700	52700	52700	2
436	20230612	120300	476015500	52600	52600	52600	52600	136
437	20230612	120200	468861900	52600	52600	52600	52600	0
438	20230612	120100	468861900	52600	52600	52600	52600	0
439	20230612	120000	468861900	52600	52600	52600	52600	0
440	20230612	115900	468861900	52600	52600	52600	52600	0
441	20230612	115800	468861900	52600	52600	52600	52600	0
442	20230612	115700	468861900	52600	52600	52600	52600	0
443	20230612	115600	468861900	52600	52600	52600	52600	19
444	20230612	115500	467862500	52700	52700	52700	52700	1
445	20230612	115400	467809800	52700	52700	52700	52700	0
446	20230612	115300	467809800	52700	52700	52700	52700	0
447	20230612	115200	467809800	52700	52700	52700	52700	0
448	20230612	115100	467809800	52700	52700	52700	52700	5
449	20230612	115000	467546300	52700	52700	52700	52700	22
450	20230612	114900	466386900	52700	52700	52700	52700	57
451	20230612	114800	463383000	52700	52700	52700	52700	88
452	20230612	114700	458745400	52700	52700	52700	52700	0
453	20230612	114600	458745400	52700	52700	52700	52700	142
454	20230612	114500	451262000	52700	52700	52700	52700	0
455	20230612	114400	451262000	52700	52700	52700	52700	0
456	20230612	114300	451262000	52700	52700	52700	52700	10
457	20230612	114200	450735000	52700	52700	52700	52700	0
458	20230612	114100	450735000	52700	52700	52700	52700	0
459	20230612	114000	450735000	52700	52700	52700	52700	0
460	20230612	113900	450735000	52700	52700	52700	52700	5
461	20230612	113800	450471500	52700	52700	52700	52700	36
462	20230612	113700	448574300	52800	52800	52800	52800	0
463	20230612	113600	448574300	52800	52800	52800	52800	0
464	20230612	113500	448574300	52800	52800	52800	52800	2
465	20230612	113400	448468700	52800	52800	52800	52800	46
466	20230612	113300	446039900	52800	52700	52800	52700	25
467	20230612	113200	444721900	52800	52800	52800	52800	0
468	20230612	113100	444721900	52800	52800	52800	52800	0
469	20230612	113000	444721900	52800	52800	52800	52800	0
470	20230612	112900	444721900	52800	52800	52800	52800	108
471	20230612	112800	439019500	52800	52800	52800	52800	0
472	20230612	112700	439019500	52800	52800	52800	52800	0
473	20230612	112600	439019500	52800	52800	52800	52800	1
474	20230612	112500	438966700	52800	52800	52800	52800	0
475	20230612	112400	438966700	52800	52800	52800	52800	21
476	20230612	112300	437857900	52800	52800	52800	52800	1
477	20230612	112200	437805100	52800	52800	52800	52800	40
478	20230612	112100	435693100	52800	52800	52800	52800	50
479	20230612	112000	433053100	52900	52900	52900	52900	0
480	20230612	111900	433053100	52900	52900	52900	52900	9
481	20230612	111800	432577000	52900	52900	52900	52900	0
482	20230612	111700	432577000	52900	52900	52900	52900	0
483	20230612	111600	432577000	52900	52900	52900	52900	0
484	20230612	111500	432577000	52900	52900	52900	52900	0
485	20230612	111400	432577000	52900	52800	52900	52800	53
486	20230612	111300	429777400	52800	52800	52800	52800	1
487	20230612	111200	429724600	52800	52800	52800	52800	0
488	20230612	111100	429724600	52800	52800	52800	52800	34
489	20230612	111000	427929400	52900	52800	52900	52800	85
490	20230612	110900	423435700	52900	52800	52900	52800	76
491	20230612	110800	419419000	52800	52800	52800	52800	0
492	20230612	110700	419419000	52800	52800	52800	52800	0
493	20230612	110600	419419000	52800	52800	52800	52800	0
494	20230612	110500	419419000	52800	52800	52800	52800	0
495	20230612	110400	419419000	52800	52800	52800	52800	0
496	20230612	110300	419419000	52800	52800	52800	52800	3
497	20230612	110200	419260600	52800	52800	52800	52800	46
498	20230612	110100	416831800	52800	52900	52900	52800	186
499	20230612	110000	407001000	52800	52800	52800	52800	0
500	20230612	105900	407001000	52800	52800	52800	52800	0
501	20230612	105800	407001000	52800	52800	52800	52800	1
502	20230612	105700	406948200	52900	52900	52900	52900	0
503	20230612	105600	406948200	52900	52900	52900	52900	0
504	20230612	105500	406948200	52900	52900	52900	52900	0
505	20230612	105400	406948200	52900	52800	52900	52800	8
506	20230612	105300	406525100	52900	52900	52900	52900	10
507	20230612	105200	405996100	52900	52900	52900	52900	0
508	20230612	105100	405996100	52900	52800	52900	52800	6
509	20230612	105000	405678800	52900	52900	52900	52900	6
510	20230612	104900	405361400	52900	52900	52900	52900	0
511	20230612	104800	405361400	52900	52800	52900	52800	6
512	20230612	104700	405044200	52900	52900	52900	52900	85
513	20230612	104600	400547700	52900	52900	52900	52900	4
514	20230612	104500	400336100	52800	52800	52800	52800	39
515	20230612	104400	398276900	52800	52800	52800	52800	173
516	20230612	104300	389142500	52700	52700	52700	52700	12
517	20230612	104200	388510100	52800	52800	52800	52800	0
518	20230612	104100	388510100	52800	52800	52800	52800	60
519	20230612	104000	385342100	52800	52800	52800	52800	30
520	20230612	103900	383758100	52800	52800	52800	52800	5
521	20230612	103800	383494100	52700	52700	52700	52700	0
522	20230612	103700	383494100	52700	52700	52700	52700	1
523	20230612	103600	383441400	52700	52700	52700	52700	5
524	20230612	103500	383177900	52700	52700	52700	52700	4
525	20230612	103400	382967100	52700	52700	52700	52700	2
526	20230612	103300	382861700	52700	52700	52700	52700	15
527	20230612	103200	382071200	52700	52700	52700	52700	0
528	20230612	103100	382071200	52700	52700	52700	52700	10
529	20230612	103000	381544200	52800	52800	52800	52800	0
530	20230612	102900	381544200	52800	52800	52800	52800	8
531	20230612	102800	381121800	52800	52800	52800	52800	0
532	20230612	102700	381121800	52800	52800	52800	52800	4
533	20230612	102600	380910600	52600	52600	52600	52600	0
534	20230612	102500	380910600	52600	52600	52600	52600	2
535	20230612	102400	380805400	52800	52800	52800	52800	5
536	20230612	102300	380541400	52800	52800	52800	52800	0
537	20230612	102200	380541400	52800	52800	52800	52800	0
538	20230612	102100	380541400	52800	52800	52800	52800	0
539	20230612	102000	380541400	52800	52800	52800	52800	56
540	20230612	101900	377584600	52800	52800	52800	52800	440
541	20230612	101800	354352600	52600	52600	52600	52600	0
542	20230612	101700	354352600	52600	52600	52600	52600	0
543	20230612	101600	354352600	52600	52700	52700	52600	255
544	20230612	101500	340916000	52700	52700	52700	52700	0
545	20230612	101400	340916000	52700	52700	52700	52700	200
546	20230612	101300	330376000	52800	52800	52800	52800	0
547	20230612	101200	330376000	52800	52800	52800	52800	18
548	20230612	101100	329425600	52800	52800	52800	52800	5
549	20230612	101000	329161600	52700	52700	52700	52700	5
550	20230612	100900	328898100	52600	52600	52600	52600	11
551	20230612	100800	328319500	52600	52600	52600	52600	0
552	20230612	100700	328319500	52600	52600	52600	52600	5
553	20230612	100600	328056500	52600	52600	52600	52600	0
554	20230612	100500	328056500	52600	52700	52700	52600	150
555	20230612	100400	320165700	52700	52700	52700	52700	45
556	20230612	100300	317794200	52700	52700	52700	52700	0
557	20230612	100200	317794200	52700	52700	52700	52700	7
558	20230612	100100	317425300	52800	52800	52800	52800	0
559	20230612	100000	317425300	52800	52800	52800	52800	1
560	20230612	095900	317372500	52600	52600	52600	52600	0
561	20230612	095800	317372500	52600	52600	52600	52600	0
562	20230612	095700	317372500	52600	52800	52800	52600	84
563	20230612	095600	312943300	52800	52800	52800	52800	21
564	20230612	095500	311834500	52900	52700	52900	52600	152
565	20230612	095400	303826000	52800	52800	52800	52800	0
566	20230612	095300	303826000	52800	52800	52800	52800	6
567	20230612	095200	303509200	52800	52800	52800	52800	106
568	20230612	095100	297912400	52800	52800	52800	52800	1
569	20230612	095000	297859600	52800	52800	52800	52800	101
570	20230612	094900	292526800	52800	52700	52800	52700	357
571	20230612	094800	273680400	52700	52700	52700	52700	8
572	20230612	094700	273258800	52700	52700	52700	52700	18
573	20230612	094600	272310200	52800	52800	52800	52800	44
574	20230612	094500	269987000	52800	52800	52800	52800	2
575	20230612	094400	269881400	52800	52800	52800	52800	0
576	20230612	094300	269881400	52800	52800	52800	52800	97
577	20230612	094200	264759800	52800	52800	52800	52800	0
578	20230612	094100	264759800	52800	52800	52800	52800	2
579	20230612	094000	264654200	52700	52700	52700	52700	30
580	20230612	093900	263073200	52700	52800	52800	52700	272
581	20230612	093800	248712000	52800	52800	52900	52800	283
582	20230612	093700	233751500	52800	52800	52800	52800	161
583	20230612	093600	225250700	52700	52700	52700	52700	3
584	20230612	093500	225092600	52800	52800	52800	52800	1
585	20230612	093400	225039800	52800	52800	52800	52800	0
586	20230612	093300	225039800	52800	52700	52800	52700	9
587	20230612	093200	224565200	52700	52700	52700	52700	8
588	20230612	093100	224143600	52800	52700	52800	52700	105
589	20230612	093000	218610000	52400	52400	52400	52400	8
590	20230612	092900	218190800	52200	52600	52600	52200	992
591	20230612	092800	166187900	52600	52600	52600	52600	58
592	20230612	092700	163137100	52600	52600	52600	52600	24
593	20230612	092600	161874700	52600	52600	52600	52600	112
594	20230612	092500	155983500	52600	52600	52600	52600	199
595	20230612	092400	145516100	52600	52600	52600	52600	1
596	20230612	092300	145463500	52600	52600	52600	52600	71
597	20230612	092200	141728900	52700	52600	52700	52600	12
598	20230612	092100	141097500	52600	52700	52700	52600	35
599	20230612	092000	139254900	52700	52700	52700	52700	6
600	20230612	091900	138938700	52700	52700	52700	52700	2
601	20230612	091800	138833300	52800	52800	52800	52800	1
602	20230612	091700	138780500	52800	52600	52800	52600	159
603	20230612	091600	130415500	52700	52900	52900	52700	593
604	20230612	091500	99132200	52900	52800	52900	52800	49
605	20230612	091400	96544000	52900	52900	52900	52900	7
606	20230612	091300	96173700	52900	52900	52900	52800	181
607	20230612	091200	86614800	52800	52800	52800	52800	0
608	20230612	091100	86614800	52800	52800	52800	52800	10
609	20230612	091000	86086800	52800	52800	52900	52800	65
610	20230612	090900	82654600	52900	53000	53000	52900	71
611	20230612	090800	78897700	53000	53000	53000	53000	141
612	20230612	090700	71424700	52900	53000	53000	52800	123
613	20230612	090600	64919200	52800	52800	53000	52800	86
614	20230612	090500	60369900	52800	52600	52800	52600	3
615	20230612	090400	60211900	52800	52500	52800	52500	69
616	20230612	090300	56582300	52500	52400	52500	52400	144
617	20230612	090200	49025500	52400	52500	52500	52400	508
618	20230612	090100	22387100	52600	52600	52600	52600	64
619	20230612	090000	19020700	52700	52700	52800	52600	361