KissMeData/064550/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183100	150707854000	53400	53400	53400	53400	17524
3	20230615	183000	150707854000	53400	53400	53400	53400	0
4	20230615	182900	150707854000	53400	53400	53400	53400	0
5	20230615	182800	150707854000	53400	53400	53400	53400	0
6	20230615	182700	150707854000	53400	53400	53400	53400	0
7	20230615	182600	150707854000	53400	53400	53400	53400	0
8	20230615	182500	150707854000	53400	53400	53400	53400	0
9	20230615	182400	150707854000	53400	53400	53400	53400	0
10	20230615	182300	150707854000	53400	53400	53400	53400	0
11	20230615	182200	150707854000	53400	53400	53400	53400	0
12	20230615	182100	150707854000	53400	53400	53400	53400	0
13	20230615	182000	150707854000	53400	53400	53400	53400	0
14	20230615	181900	150707854000	53400	53400	53400	53400	0
15	20230615	181800	150707854000	53400	53400	53400	53400	0
16	20230615	181700	150707854000	53400	53400	53400	53400	0
17	20230615	181600	150707854000	53400	53400	53400	53400	0
18	20230615	181500	150707854000	53400	53400	53400	53400	0
19	20230615	181400	150707854000	53400	53400	53400	53400	0
20	20230615	181300	150707854000	53400	53400	53400	53400	0
21	20230615	181200	150707854000	53400	53400	53400	53400	0
22	20230615	181100	150707854000	53400	53400	53400	53400	0
23	20230615	181000	150707854000	53400	53400	53400	53400	0
24	20230615	180900	150707854000	53400	53400	53400	53400	0
25	20230615	180800	150707854000	53400	53400	53400	53400	0
26	20230615	180700	150707854000	53400	53400	53400	53400	0
27	20230615	180600	150707854000	53400	53400	53400	53400	0
28	20230615	180500	150707854000	53400	53400	53400	53400	0
29	20230615	180400	150707854000	53400	53400	53400	53400	0
30	20230615	180300	150707854000	53400	53400	53400	53400	0
31	20230615	180200	150707854000	53400	53400	53400	53400	0
32	20230615	180100	150707854000	53400	53400	53400	53400	17524
33	20230615	180000	150707854000	53400	53400	53400	53400	0
34	20230615	175900	150707854000	53400	53400	53400	53400	0
35	20230615	175800	150707854000	53400	53400	53400	53400	0
36	20230615	175700	150707854000	53400	53400	53400	53400	0
37	20230615	175600	150707854000	53400	53400	53400	53400	0
38	20230615	175500	150707854000	53400	53400	53400	53400	0
39	20230615	175400	150707854000	53400	53400	53400	53400	0
40	20230615	175300	150707854000	53400	53400	53400	53400	0
41	20230615	175200	150707854000	53400	53400	53400	53400	0
42	20230615	175100	150707854000	53400	53400	53400	53400	0
43	20230615	175000	150707854000	53400	53400	53400	53400	0
44	20230615	174900	150707854000	53400	53400	53400	53400	0
45	20230615	174800	150707854000	53400	53400	53400	53400	0
46	20230615	174700	150707854000	53400	53400	53400	53400	0
47	20230615	174600	150707854000	53400	53400	53400	53400	0
48	20230615	174500	150707854000	53400	53400	53400	53400	0
49	20230615	174400	150707854000	53400	53400	53400	53400	0
50	20230615	174300	150707854000	53400	53400	53400	53400	0
51	20230615	174200	150707854000	53400	53400	53400	53400	0
52	20230615	174100	150707854000	53400	53400	53400	53400	0
53	20230615	174000	150707854000	53400	53400	53400	53400	0
54	20230615	173900	150707854000	53400	53400	53400	53400	0
55	20230615	173800	150707854000	53400	53400	53400	53400	0
56	20230615	173700	150707854000	53400	53400	53400	53400	0
57	20230615	173600	150707854000	53400	53400	53400	53400	0
58	20230615	173500	150707854000	53400	53400	53400	53400	0
59	20230615	173400	150707854000	53400	53400	53400	53400	0
60	20230615	173300	150707854000	53400	53400	53400	53400	0
61	20230615	173200	150707854000	53400	53400	53400	53400	0
62	20230615	173100	150707854000	53400	53400	53400	53400	17524
63	20230615	173000	150707854000	53400	53400	53400	53400	0
64	20230615	172900	150707854000	53400	53400	53400	53400	0
65	20230615	172800	150707854000	53400	53400	53400	53400	0
66	20230615	172700	150707854000	53400	53400	53400	53400	0
67	20230615	172600	150707854000	53400	53400	53400	53400	0
68	20230615	172500	150707854000	53400	53400	53400	53400	0
69	20230615	172400	150707854000	53400	53400	53400	53400	0
70	20230615	172300	150707854000	53400	53400	53400	53400	0
71	20230615	172200	150707854000	53400	53400	53400	53400	0
72	20230615	172100	150707854000	53400	53400	53400	53400	0
73	20230615	172000	150707854000	53400	53400	53400	53400	0
74	20230615	171900	150707854000	53400	53400	53400	53400	0
75	20230615	171800	150707854000	53400	53400	53400	53400	0
76	20230615	171700	150707854000	53400	53400	53400	53400	0
77	20230615	171600	150707854000	53400	53400	53400	53400	0
78	20230615	171500	150707854000	53400	53400	53400	53400	0
79	20230615	171400	150707854000	53400	53400	53400	53400	0
80	20230615	171300	150707854000	53400	53400	53400	53400	0
81	20230615	171200	150707854000	53400	53400	53400	53400	0
82	20230615	171100	150707854000	53400	53400	53400	53400	0
83	20230615	171000	150707854000	53400	53400	53400	53400	0
84	20230615	170900	150707854000	53400	53400	53400	53400	0
85	20230615	170800	150707854000	53400	53400	53400	53400	0
86	20230615	170700	150707854000	53400	53400	53400	53400	0
87	20230615	170600	150707854000	53400	53400	53400	53400	0
88	20230615	170500	150707854000	53400	53400	53400	53400	0
89	20230615	170400	150707854000	53400	53400	53400	53400	0
90	20230615	170300	150707854000	53400	53400	53400	53400	0
91	20230615	170200	150707854000	53400	53400	53400	53400	0
92	20230615	170100	150707854000	53400	53400	53400	53400	17524
93	20230615	170000	150707854000	53400	53400	53400	53400	0
94	20230615	165900	150707854000	53400	53400	53400	53400	0
95	20230615	165800	150707854000	53400	53400	53400	53400	0
96	20230615	165700	150707854000	53400	53400	53400	53400	0
97	20230615	165600	150707854000	53400	53400	53400	53400	0
98	20230615	165500	150707854000	53400	53400	53400	53400	0
99	20230615	165400	150707854000	53400	53400	53400	53400	0
100	20230615	165300	150707854000	53400	53400	53400	53400	0
101	20230615	165200	150707854000	53400	53400	53400	53400	0
102	20230615	165100	150707854000	53400	53400	53400	53400	0
103	20230615	165000	150707854000	53400	53400	53400	53400	0
104	20230615	164900	150707854000	53400	53400	53400	53400	0
105	20230615	164800	150707854000	53400	53400	53400	53400	0
106	20230615	164700	150707854000	53400	53400	53400	53400	0
107	20230615	164600	150707854000	53400	53400	53400	53400	0
108	20230615	164500	150707854000	53400	53400	53400	53400	0
109	20230615	164400	150707854000	53400	53400	53400	53400	0
110	20230615	164300	150707854000	53400	53400	53400	53400	0
111	20230615	164200	150707854000	53400	53400	53400	53400	0
112	20230615	164100	150707854000	53400	53400	53400	53400	0
113	20230615	164000	150707854000	53400	53400	53400	53400	0
114	20230615	163900	150707854000	53400	53400	53400	53400	0
115	20230615	163800	150707854000	53400	53400	53400	53400	0
116	20230615	163700	150707854000	53400	53400	53400	53400	0
117	20230615	163600	150707854000	53400	53400	53400	53400	0
118	20230615	163500	150707854000	53400	53400	53400	53400	0
119	20230615	163400	150707854000	53400	53400	53400	53400	0
120	20230615	163300	150707854000	53400	53400	53400	53400	0
121	20230615	163200	150707854000	53400	53400	53400	53400	0
122	20230615	163100	150707854000	53400	53400	53400	53400	17524
123	20230615	163000	150707854000	53400	53400	53400	53400	0
124	20230615	162900	150707854000	53400	53400	53400	53400	0
125	20230615	162800	150707854000	53400	53400	53400	53400	0
126	20230615	162700	150707854000	53400	53400	53400	53400	0
127	20230615	162600	150707854000	53400	53400	53400	53400	0
128	20230615	162500	150707854000	53400	53400	53400	53400	0
129	20230615	162400	150707854000	53400	53400	53400	53400	0
130	20230615	162300	150707854000	53400	53400	53400	53400	0
131	20230615	162200	150707854000	53400	53400	53400	53400	0
132	20230615	162100	150707854000	53400	53400	53400	53400	0
133	20230615	162000	150707854000	53400	53400	53400	53400	0
134	20230615	161900	150707854000	53400	53400	53400	53400	0
135	20230615	161800	150707854000	53400	53400	53400	53400	0
136	20230615	161700	150707854000	53400	53400	53400	53400	0
137	20230615	161600	150707854000	53400	53400	53400	53400	0
138	20230615	161500	150707854000	53400	53400	53400	53400	0
139	20230615	161400	150707854000	53400	53400	53400	53400	0
140	20230615	161300	150707854000	53400	53400	53400	53400	0
141	20230615	161200	150707854000	53400	53400	53400	53400	0
142	20230615	161100	150707854000	53400	53400	53400	53400	0
143	20230615	161000	150707854000	53400	53400	53400	53400	0
144	20230615	160900	150707854000	53400	53400	53400	53400	0
145	20230615	160800	150707854000	53400	53400	53400	53400	0
146	20230615	160700	150707854000	53400	53400	53400	53400	0
147	20230615	160600	150707854000	53400	53400	53400	53400	0
148	20230615	160500	150707854000	53400	53400	53400	53400	0
149	20230615	160400	150707854000	53400	53400	53400	53400	0
150	20230615	160300	150707854000	53400	53400	53400	53400	0
151	20230615	160200	150707854000	53400	53400	53400	53400	0
152	20230615	160100	150707854000	53400	53400	53400	53400	17524
153	20230615	160000	150707854000	53400	53400	53400	53400	0
154	20230615	155900	150707854000	53400	53400	53400	53400	0
155	20230615	155800	150707854000	53400	53400	53400	53400	0
156	20230615	155700	150707854000	53400	53400	53400	53400	0
157	20230615	155600	150707854000	53400	53400	53400	53400	0
158	20230615	155500	150707854000	53400	53400	53400	53400	0
159	20230615	155400	150707854000	53400	53400	53400	53400	0
160	20230615	155300	150707854000	53400	53400	53400	53400	0
161	20230615	155200	150707854000	53400	53400	53400	53400	0
162	20230615	155100	150707854000	53400	53400	53400	53400	0
163	20230615	155000	150707854000	53400	53400	53400	53400	0
164	20230615	154900	150707854000	53400	53400	53400	53400	0
165	20230615	154800	150707854000	53400	53400	53400	53400	0
166	20230615	154700	150707854000	53400	53400	53400	53400	0
167	20230615	154600	150707854000	53400	53400	53400	53400	0
168	20230615	154500	150707854000	53400	53400	53400	53400	0
169	20230615	154400	150707854000	53400	53400	53400	53400	0
170	20230615	154300	150707854000	53400	53400	53400	53400	0
171	20230615	154200	150707854000	53400	53400	53400	53400	0
172	20230615	154100	150707854000	53400	53400	53400	53400	0
173	20230615	154000	150707854000	53400	53400	53400	53400	0
174	20230615	153900	150707854000	53400	53400	53400	53400	0
175	20230615	153800	150707854000	53400	53400	53400	53400	0
176	20230615	153700	150707854000	53400	53400	53400	53400	0
177	20230615	153600	150707854000	53400	53400	53400	53400	0
178	20230615	153500	150707854000	53400	53400	53400	53400	0
179	20230615	153400	150707854000	53400	53400	53400	53400	0
180	20230615	153300	150707854000	53400	53400	53400	53400	0
181	20230615	153200	150707854000	53400	53400	53400	53400	0
182	20230615	153100	150707854000	53400	53400	53400	53400	17524
183	20230615	153000	150707854000	53400	53400	53400	53400	17524
184	20230615	152900	149772072400	53500	53500	53500	53500	0
185	20230615	152800	149772072400	53500	53500	53500	53500	0
186	20230615	152700	149772072400	53500	53500	53500	53500	0
187	20230615	152600	149772072400	53500	53500	53500	53500	0
188	20230615	152500	149772072400	53500	53500	53500	53500	0
189	20230615	152400	149772072400	53500	53500	53500	53500	0
190	20230615	152300	149772072400	53500	53500	53500	53500	0
191	20230615	152200	149772072400	53500	53500	53500	53500	0
192	20230615	152100	149772072400	53500	53500	53500	53500	0
193	20230615	152000	149772072400	53500	53500	53500	53500	0
194	20230615	151900	149772072400	53500	53600	53600	53400	7770
195	20230615	151800	149356487600	53500	53500	53600	53500	2097
196	20230615	151700	149244176500	53600	53500	53600	53400	7174
197	20230615	151600	148860009700	53500	53600	53600	53400	3484
198	20230615	151500	148673588600	53600	53500	53600	53400	5089
199	20230615	151400	148401327800	53500	53500	53600	53400	1692
200	20230615	151300	148310779200	53500	53500	53600	53500	2756
201	20230615	151200	148163297400	53500	53500	53600	53400	3586
202	20230615	151100	147971523600	53500	53500	53500	53400	866
203	20230615	151000	147925208200	53400	53400	53500	53400	1081
204	20230615	150900	147867456600	53400	53400	53500	53400	800
205	20230615	150800	147824733300	53500	53400	53500	53300	8678
206	20230615	150700	147361273300	53500	53500	53500	53400	4026
207	20230615	150600	147146208400	53500	53600	53700	53400	11985
208	20230615	150500	146504545200	53600	53700	53800	53600	3918
209	20230615	150400	146294346700	53700	53700	53800	53600	3840
210	20230615	150300	146088146100	53800	53900	53900	53700	7180
211	20230615	150200	145701768800	53900	53900	54000	53800	4046
212	20230615	150100	145483639700	54000	53900	54000	53800	7247
213	20230615	150000	145093006000	53800	53800	53900	53800	2080
214	20230615	145900	144980993100	53800	53800	53900	53800	1746
215	20230615	145800	144886943100	53900	53900	53900	53800	2914
216	20230615	145700	144730015400	53900	54000	54000	53800	5224
217	20230615	145600	144448459900	54000	53800	54000	53800	3674
218	20230615	145500	144250466800	53900	53600	53900	53600	5104
219	20230615	145400	143976119200	53700	53700	53700	53600	1530
220	20230615	145300	143893977700	53700	53600	53700	53600	1094
221	20230615	145200	143835278400	53700	53700	53700	53600	424
222	20230615	145100	143812532100	53600	53600	53600	53500	3486
223	20230615	145000	143625779500	53500	53600	53700	53500	2851
224	20230615	144900	143472990000	53600	53600	53700	53500	1862
225	20230615	144800	143373220400	53600	53600	53700	53500	2200
226	20230615	144700	143255268200	53600	53700	53700	53600	812
227	20230615	144600	143211715100	53700	53700	53700	53600	4734
228	20230615	144500	142957540500	53700	53600	53700	53600	3973
229	20230615	144400	142744400900	53700	53800	53800	53300	12416
230	20230615	144300	142079367800	53700	54000	54000	53700	7962
231	20230615	144200	141650519800	54000	54000	54100	53900	6356
232	20230615	144100	141307371200	54000	54000	54100	54000	4236
233	20230615	144000	141078493700	54000	54000	54100	53900	10382
234	20230615	143900	140517967900	54000	53900	54000	53800	5266
235	20230615	143800	140234131800	53900	53800	54000	53800	9810
236	20230615	143700	139705747800	53800	53800	53800	53700	3860
237	20230615	143600	139498147500	53800	53700	53800	53700	2105
238	20230615	143500	139385063800	53700	53700	53700	53600	3311
239	20230615	143400	139207327100	53700	53700	53800	53600	2031
240	20230615	143300	139098266900	53700	53500	53700	53400	5597
241	20230615	143200	138798154300	53500	53600	53700	53300	11689
242	20230615	143100	138172927500	53600	53700	53800	53600	9711
243	20230615	143000	137651300800	53700	53800	53900	53700	9249
244	20230615	142900	137153824100	53800	53700	53800	53700	8418
245	20230615	142800	136701053500	53700	53600	53800	53500	8995
246	20230615	142700	136218480000	53500	53700	53700	53500	6998
247	20230615	142600	135843159400	53700	53700	53900	53600	23962
248	20230615	142500	134555094100	53700	53300	53700	53200	16361
249	20230615	142400	133679163300	53300	53100	53300	53100	5372
250	20230615	142300	133393236800	53100	53100	53200	53000	5966
251	20230615	142200	133076192500	53100	53200	53200	53000	2910
252	20230615	142100	132921579300	53200	53100	53300	53100	15147
253	20230615	142000	132115373500	53100	53200	53300	53100	6226
254	20230615	141900	131784083800	53200	53100	53300	53000	13226
255	20230615	141800	131080955200	53000	52800	53100	52800	11015
256	20230615	141700	130497401500	52800	52800	52900	52700	5137
257	20230615	141600	130226334500	52800	52700	52900	52700	8948
258	20230615	141500	129753596700	52800	52500	52900	52500	9932
259	20230615	141400	129230510300	52600	52500	52600	52400	3575
260	20230615	141300	129042823100	52500	52400	52500	52300	1481
261	20230615	141200	128965204400	52300	52400	52400	52300	741
262	20230615	141100	128926393300	52400	52300	52400	52300	894
263	20230615	141000	128879578400	52400	52400	52400	52300	1272
264	20230615	140900	128812954200	52400	52400	52500	52300	3147
265	20230615	140800	128648025400	52500	52500	52600	52400	3645
266	20230615	140700	128456692300	52400	52300	52600	52200	7533
267	20230615	140600	128061423700	52200	52100	52300	52000	7484
268	20230615	140500	127671001400	52000	52100	52100	52000	2441
269	20230615	140400	127543877100	52100	52200	52200	52100	2190
270	20230615	140300	127429762600	52200	52200	52300	52100	1377
271	20230615	140200	127357892100	52200	52200	52300	52200	1079
272	20230615	140100	127301566800	52300	52200	52300	52200	2712
273	20230615	140000	127159989000	52200	52200	52300	52200	4065
274	20230615	135900	126947726400	52200	52300	52300	52200	860
275	20230615	135800	126902817600	52300	52300	52300	52200	212
276	20230615	135700	126891737200	52300	52300	52300	52200	458
277	20230615	135600	126867795300	52200	52300	52300	52200	667
278	20230615	135500	126832961800	52300	52200	52300	52200	900
279	20230615	135400	126785923000	52200	52200	52300	52200	753
280	20230615	135300	126746613100	52200	52100	52300	52100	2092
281	20230615	135200	126637430900	52100	52100	52200	52100	613
282	20230615	135100	126605454300	52100	52200	52200	52100	561
283	20230615	135000	126576182900	52200	52300	52300	52200	3323
284	20230615	134900	126402688000	52300	52300	52300	52200	580
285	20230615	134800	126372387400	52300	52300	52300	52200	676
286	20230615	134700	126337048600	52300	52200	52300	52100	2414
287	20230615	134600	126211023500	52200	52200	52200	52100	1662
288	20230615	134500	126124306900	52200	52100	52200	52100	694
289	20230615	134400	126088103400	52100	51900	52200	51900	759
290	20230615	134300	126048603100	51900	52000	52000	51900	1730
291	20230615	134200	125958684000	52000	51900	52000	51900	1832
292	20230615	134100	125863570000	51900	52000	52000	51900	938
293	20230615	134000	125814814100	52000	52000	52000	51900	2234
294	20230615	133900	125698647400	52000	51900	52100	51900	1713
295	20230615	133800	125609601200	52100	51800	52100	51800	5162
296	20230615	133700	125341650400	51900	52000	52100	51900	12764
297	20230615	133600	124678520900	52100	52100	52100	52000	4971
298	20230615	133500	124419817900	52100	52200	52200	52100	399
299	20230615	133400	124399010500	52200	52100	52200	52100	1799
300	20230615	133300	124305264200	52200	52200	52200	52100	731
301	20230615	133200	124267146100	52200	52100	52200	52100	651
302	20230615	133100	124233213700	52100	52100	52200	52100	437
303	20230615	133000	124210440900	52100	52100	52200	52100	1416
304	20230615	132900	124136624800	52200	52100	52200	52100	1286
305	20230615	132800	124069621500	52100	52200	52200	52100	2306
306	20230615	132700	123949458000	52100	52100	52200	52100	1285
307	20230615	132600	123882494400	52100	52100	52200	52100	1182
308	20230615	132500	123820908700	52200	52200	52200	52100	3172
309	20230615	132400	123655514700	52100	52100	52200	52100	763
310	20230615	132300	123615749400	52200	52000	52200	52000	1912
311	20230615	132200	123516159900	52100	52100	52100	52000	1404
312	20230615	132100	123443128100	52100	52100	52100	52000	2350
313	20230615	132000	123320831000	52100	52200	52300	52000	3450
314	20230615	131900	123141045500	52200	52200	52200	52000	4333
315	20230615	131800	122915385700	52200	52200	52200	52100	3065
316	20230615	131700	122755551100	52300	52300	52300	52200	2144
317	20230615	131600	122643601600	52200	52300	52400	52200	2076
318	20230615	131500	122535047600	52300	52500	52500	52300	5598
319	20230615	131400	122241710300	52500	52400	52500	52400	2703
320	20230615	131300	122099881400	52400	52500	52500	52400	1904
321	20230615	131200	121999981700	52500	52400	52500	52400	1183
322	20230615	131100	121937948700	52400	52500	52500	52400	1036
323	20230615	131000	121883585500	52500	52400	52500	52400	1710
324	20230615	130900	121793930900	52500	52500	52500	52400	1636
325	20230615	130800	121708078000	52500	52500	52600	52400	3166
326	20230615	130700	121541815100	52500	52600	52600	52500	485
327	20230615	130600	121516319800	52600	52500	52600	52500	1983
328	20230615	130500	121412015200	52600	52500	52600	52500	2079
329	20230615	130400	121302666200	52600	52600	52600	52500	2953
330	20230615	130300	121147588100	52600	52500	52600	52400	2347
331	20230615	130200	121024371000	52500	52600	52600	52400	1458
332	20230615	130100	120947822300	52500	52500	52600	52400	3155
333	20230615	130000	120782187300	52500	52400	52500	52400	4822
334	20230615	125900	120529043400	52500	52400	52500	52300	1112
335	20230615	125800	120470762200	52400	52400	52500	52300	3721
336	20230615	125700	120275770200	52400	52400	52400	52300	1716
337	20230615	125600	120185870300	52400	52400	52500	52300	4973
338	20230615	125500	119925294400	52400	52200	52400	52200	3175
339	20230615	125400	119759172900	52300	52300	52300	52200	860
340	20230615	125300	119714201100	52300	52300	52300	52200	1369
341	20230615	125200	119642712600	52300	52200	52300	52100	4408
342	20230615	125100	119412612400	52200	52100	52200	52000	3698
343	20230615	125000	119219786700	52100	52000	52100	51900	4598
344	20230615	124900	118980756500	51900	52000	52000	51900	985
345	20230615	124800	118929556200	52000	52000	52000	51900	3051
346	20230615	124700	118771121600	51900	51900	52000	51900	1743
347	20230615	124600	118680631300	52000	52000	52100	51900	1887
348	20230615	124500	118582582700	52000	52000	52000	51900	3181
349	20230615	124400	118417181700	52000	51900	52000	51900	1674
350	20230615	124300	118330215300	52000	52100	52100	51900	1498
351	20230615	124200	118252340300	52100	51800	52100	51800	5180
352	20230615	124100	117982840900	51800	51700	51800	51600	11527
353	20230615	124000	117386673800	51700	52000	52100	51700	28195
354	20230615	123900	115924159700	52100	52200	52200	52000	8346
355	20230615	123800	115489756800	52200	52200	52300	52100	1527
356	20230615	123700	115410048100	52200	52200	52200	52100	4571
357	20230615	123600	115171620400	52200	52200	52200	52100	813
358	20230615	123500	115129201200	52100	52000	52200	52000	4917
359	20230615	123400	114873044800	52100	52300	52300	52000	29295
360	20230615	123300	113347267900	52300	52300	52400	52300	1959
361	20230615	123200	113244737900	52300	52300	52400	52200	8962
362	20230615	123100	112775784700	52400	52400	52400	52300	585
363	20230615	123000	112745161000	52300	52500	52500	52300	1143
364	20230615	122900	112685241900	52500	52500	52500	52300	6892
365	20230615	122800	112323671800	52400	52400	52500	52400	634
366	20230615	122700	112290420600	52400	52500	52500	52400	1631
367	20230615	122600	112204869600	52500	52500	52500	52400	1859
368	20230615	122500	112107280400	52500	52500	52500	52400	1351
369	20230615	122400	112036414100	52500	52400	52500	52300	1091
370	20230615	122300	111979248500	52400	52400	52400	52300	2558
371	20230615	122200	111845231200	52400	52300	52400	52300	1515
372	20230615	122100	111765980700	52300	52200	52400	52200	5702
373	20230615	122000	111467889600	52200	52300	52300	52200	5975
374	20230615	121900	111155603300	52300	52400	52500	52300	2461
375	20230615	121800	111026749700	52400	52400	52500	52300	7984
376	20230615	121700	110608692600	52400	52600	52600	52400	8636
377	20230615	121600	110155497800	52600	52600	52600	52500	1634
378	20230615	121500	110069562500	52600	52600	52700	52600	2047
379	20230615	121400	109961884300	52600	52700	52700	52500	1313
380	20230615	121300	109892875300	52600	52600	52600	52500	3254
381	20230615	121200	109721717500	52600	52600	52700	52500	4257
382	20230615	121100	109497800900	52700	52700	52700	52600	718
383	20230615	121000	109459974400	52700	52700	52700	52600	862
384	20230615	120900	109414551100	52700	52700	52700	52600	1449
385	20230615	120800	109338224200	52700	52700	52700	52600	3057
386	20230615	120700	109177133300	52700	52600	52700	52600	1335
387	20230615	120600	109106800200	52600	52600	52700	52600	1388
388	20230615	120500	109033753300	52700	52700	52700	52600	1494
389	20230615	120400	108955143900	52600	52700	52700	52600	580
390	20230615	120300	108924593700	52700	52600	52700	52600	610
391	20230615	120200	108892482000	52700	52700	52700	52600	1223
392	20230615	120100	108828101100	52700	52600	52700	52600	298
393	20230615	120000	108812414700	52700	52600	52800	52600	2870
394	20230615	115900	108661308700	52700	52700	52700	52600	1723
395	20230615	115800	108570533200	52700	52600	52700	52600	262
396	20230615	115700	108556749400	52600	52700	52800	52600	938
397	20230615	115600	108507389900	52800	52700	52800	52600	1688
398	20230615	115500	108418426700	52600	52700	52700	52500	4668
399	20230615	115400	108172802500	52700	52600	52700	52500	4681
400	20230615	115300	107926574800	52500	52500	52500	52400	1523
401	20230615	115200	107846621000	52500	52400	52500	52400	828
402	20230615	115100	107803212600	52400	52500	52500	52300	4472
403	20230615	115000	107569026000	52500	52400	52500	52400	4008
404	20230615	114900	107358999100	52400	52500	52500	52300	7268
405	20230615	114800	106978189900	52500	52700	52700	52400	27150
406	20230615	114700	105552065800	52700	52800	52800	52700	3797
407	20230615	114600	105351959900	52800	52700	52800	52700	966
408	20230615	114500	105301003400	52700	52800	52800	52700	930
409	20230615	114400	105251970000	52800	52800	52800	52700	421
410	20230615	114300	105229757400	52700	52700	52800	52700	596
411	20230615	114200	105198336300	52800	52800	52800	52700	431
412	20230615	114100	105175586500	52800	52700	52800	52700	284
413	20230615	114000	105160609700	52700	52700	52800	52700	2189
414	20230615	113900	105045152600	52700	52700	52800	52700	251
415	20230615	113800	105031922900	52700	52700	52800	52600	1762
416	20230615	113700	104939064200	52700	52700	52800	52700	3984
417	20230615	113600	104729104800	52700	52800	52800	52700	798
418	20230615	113500	104687032300	52800	52800	52900	52700	1870
419	20230615	113400	104588298500	52700	52800	52800	52700	3102
420	20230615	113300	104424651600	52800	52900	53000	52800	1835
421	20230615	113200	104327610300	52900	53000	53000	52900	655
422	20230615	113100	104292898400	52900	52800	53000	52800	1743
423	20230615	113000	104200712700	52900	52900	53000	52800	1482
424	20230615	112900	104122330500	52800	52900	52900	52800	697
425	20230615	112800	104085507400	52800	52900	53000	52800	4827
426	20230615	112700	103830512600	53000	52800	53000	52700	1332
427	20230615	112600	103760099500	52700	52800	52800	52700	3576
428	20230615	112500	103571495700	52800	52900	53000	52800	7022
429	20230615	112400	103200387900	52900	53000	53100	52900	7631
430	20230615	112300	102795990300	53000	53100	53200	53000	1689
431	20230615	112200	102706339500	53100	53200	53200	53100	1652
432	20230615	112100	102618603500	53200	53300	53400	53100	4667
433	20230615	112000	102370074800	53300	53300	53400	53300	662
434	20230615	111900	102334770200	53300	53400	53400	53300	395
435	20230615	111800	102313691900	53300	53300	53400	53300	1596
436	20230615	111700	102228584500	53300	53300	53300	53200	1752
437	20230615	111600	102135205800	53300	53300	53300	53200	3341
438	20230615	111500	101957307700	53200	53300	53300	53200	869
439	20230615	111400	101911038800	53300	53200	53300	53100	3809
440	20230615	111300	101708409100	53200	53100	53200	53100	1680
441	20230615	111200	101619063400	53200	53200	53200	53100	1867
442	20230615	111100	101519746700	53200	53200	53200	53100	2792
443	20230615	111000	101371254900	53100	53100	53200	53100	1477
444	20230615	110900	101292792400	53100	53200	53200	53100	2534
445	20230615	110800	101158165100	53200	53400	53400	53200	8056
446	20230615	110700	100728596500	53400	53400	53400	53300	3575
447	20230615	110600	100537698900	53400	53400	53500	53300	9992
448	20230615	110500	100004122100	53300	53200	53500	53200	9755
449	20230615	110400	99483417900	53300	53200	53400	53100	4971
450	20230615	110300	99218741700	53200	53100	53200	53100	3127
451	20230615	110200	99052643900	53100	53100	53100	53000	1214
452	20230615	110100	98988260300	53000	53000	53100	52900	4416
453	20230615	110000	98754197300	53000	53000	53000	52900	899
454	20230615	105900	98706570600	53000	52900	53000	52900	2941
455	20230615	105800	98550733300	52900	52900	53000	52900	1095
456	20230615	105700	98492792300	52800	52900	52900	52700	1911
457	20230615	105600	98391821600	52900	52900	52900	52800	1031
458	20230615	105500	98337293600	52900	52700	52900	52600	2831
459	20230615	105400	98187953100	52600	52700	52700	52600	2387
460	20230615	105300	98062258000	52700	52800	52800	52600	4783
461	20230615	105200	97810030300	52800	52700	52800	52700	3421
462	20230615	105100	97629657500	52800	52700	52800	52700	710
463	20230615	105000	97592203400	52800	52700	52800	52700	4544
464	20230615	104900	97352703200	52700	52900	52900	52700	3804
465	20230615	104800	97151940700	52900	52900	53000	52800	2934
466	20230615	104700	96996910300	52900	52900	52900	52800	484
467	20230615	104600	96971320400	52800	52800	53000	52800	2898
468	20230615	104500	96818082200	52800	53100	53200	52800	8963
469	20230615	104400	96343589800	53200	53100	53200	53000	1325
470	20230615	104300	96273227100	53100	53200	53200	53000	2861
471	20230615	104200	96121245300	53200	53200	53300	53100	2974
472	20230615	104100	95963128000	53300	53200	53300	53100	4254
473	20230615	104000	95736767300	53300	53400	53400	53200	8545
474	20230615	103900	95281418000	53300	53200	53400	53200	7891
475	20230615	103800	94860915100	53200	53100	53200	53100	4117
476	20230615	103700	94642029200	53200	53100	53200	53000	4226
477	20230615	103600	94417628600	53100	53100	53100	53000	1509
478	20230615	103500	94337536900	53100	53100	53100	53000	3961
479	20230615	103400	94127520800	53100	53100	53200	53000	5272
480	20230615	103300	93847574700	53100	53100	53100	53000	2815
481	20230615	103200	93698150900	53000	53000	53100	52900	2601
482	20230615	103100	93560265700	53000	52800	53000	52800	3938
483	20230615	103000	93351812700	52800	52800	52900	52700	1516
484	20230615	102900	93271776600	52800	52700	52800	52600	2903
485	20230615	102800	93118785100	52700	52700	52700	52600	1566
486	20230615	102700	93036380700	52600	52700	52700	52600	1920
487	20230615	102600	92935343600	52700	52600	52700	52500	4091
488	20230615	102500	92720133500	52600	52600	52700	52500	1925
489	20230615	102400	92618862500	52600	52600	52700	52500	3830
490	20230615	102300	92417392000	52700	52700	52800	52600	3480
491	20230615	102200	92234165600	52700	52700	52700	52600	1761
492	20230615	102100	92141373200	52700	52600	52700	52600	3169
493	20230615	102000	91974584000	52600	52700	52700	52500	5541
494	20230615	101900	91683151100	52700	52700	52700	52600	2514
495	20230615	101800	91550732400	52600	52800	52800	52600	3825
496	20230615	101700	91349157700	52700	52800	52800	52700	1107
497	20230615	101600	91290721300	52800	52900	52900	52700	4475
498	20230615	101500	91054160400	52900	52800	53000	52800	6792
499	20230615	101400	90694557300	52900	52600	52900	52600	2554
500	20230615	101300	90559840300	52600	52600	52700	52500	2866
501	20230615	101200	90409104700	52500	52300	52600	52300	2068
502	20230615	101100	90300502400	52500	52600	52700	52200	26792
503	20230615	101000	88897236500	52700	52900	53000	52600	11771
504	20230615	100900	88275569600	52900	53000	53000	52900	3853
505	20230615	100800	88071421500	53000	53100	53200	53000	12009
506	20230615	100700	87434173900	53100	53200	53200	53000	9894
507	20230615	100600	86908680500	53200	53100	53200	53000	10786
508	20230615	100500	86335980600	53100	52900	53100	52800	5121
509	20230615	100400	86064883600	52900	53000	53000	52700	10104
510	20230615	100300	85530246300	52900	52900	53000	52800	6014
511	20230615	100200	85212142200	52900	52700	52900	52700	4265
512	20230615	100100	84987155400	52700	52800	52900	52600	7643
513	20230615	100000	84584071300	52900	52700	52900	52700	3155
514	20230615	095900	84417505300	52700	52500	52800	52500	4762
515	20230615	095800	84166721000	52500	52500	52600	52400	6577
516	20230615	095700	83821671600	52500	52600	52600	52400	5698
517	20230615	095600	83522446500	52600	52800	52900	52500	23584
518	20230615	095500	82277284600	52800	52500	52800	52500	14448
519	20230615	095400	81517008400	52500	52400	52500	52400	2903
520	20230615	095300	81364712100	52400	52400	52500	52300	6159
521	20230615	095200	81041996100	52400	52500	52500	52300	5319
522	20230615	095100	80763186100	52500	52200	52500	52100	9345
523	20230615	095000	80274036400	52200	52200	52300	52100	5815
524	20230615	094900	79970550400	52200	52500	52500	52100	14884
525	20230615	094800	79193309300	52500	52200	52500	52200	4785
526	20230615	094700	78943110400	52300	52500	52600	52200	13359
527	20230615	094600	78242234000	52500	52300	52600	52300	15251
528	20230615	094500	77441484200	52300	51900	52300	51900	10952
529	20230615	094400	76870036500	51900	52000	52100	51900	15220
530	20230615	094300	76078977800	52100	52400	52400	51900	25125
531	20230615	094200	74770440400	52400	52300	52800	52300	26587
532	20230615	094100	73375101400	52300	51600	52300	51500	41082
533	20230615	094000	71236569600	51600	52100	52200	51300	83350
534	20230615	093900	66922930500	52200	52900	53000	52100	68676
535	20230615	093800	63318393700	52900	52700	53000	52600	23722
536	20230615	093700	62066573500	52600	52700	52700	52500	30178
537	20230615	093600	60476984800	52800	52800	52800	52800	0
538	20230615	093500	60476984800	52800	53300	53300	52800	37283
539	20230615	093400	58503033600	53200	53600	53700	53200	17107
540	20230615	093300	57589072700	53700	53800	53900	53500	12180
541	20230615	093200	56934954000	53900	53800	53900	53600	10612
542	20230615	093100	56364516900	53800	53300	53800	53200	18854
543	20230615	093000	55357257100	53300	53000	53300	52900	17601
544	20230615	092900	54421470500	53000	53100	53200	52800	69580
545	20230615	092800	50739694500	53100	53800	53800	53000	66930
546	20230615	092700	47173634300	53800	54200	54300	53600	26748
547	20230615	092600	45731654300	54200	54300	54400	53900	39639
548	20230615	092500	43589146200	54300	54800	54900	54300	25859
549	20230615	092400	42178936200	54900	54800	54900	54700	7904
550	20230615	092300	41745726300	54800	54600	54800	54500	13393
551	20230615	092200	41012904000	54600	54400	54600	54400	6393
552	20230615	092100	40664380000	54500	54400	54500	54200	7232
553	20230615	092000	40271045900	54400	54300	54500	54200	12728
554	20230615	091900	39579196100	54400	54900	55000	54200	30427
555	20230615	091800	37923018500	54900	54900	55000	54800	11655
556	20230615	091700	37283199000	55000	54900	55100	54900	9139
557	20230615	091600	36780294100	54900	54500	54900	54500	5580
558	20230615	091500	36474950900	54600	55000	55000	54400	29643
559	20230615	091400	34857109100	54900	55300	55600	54900	30612
560	20230615	091300	33164026000	55400	54900	55400	54600	32372
561	20230615	091200	31384135700	54900	54400	54900	54400	21185
562	20230615	091100	30224218900	54400	54300	54500	54100	12400
563	20230615	091000	29551141000	54300	53900	54400	53900	19114
564	20230615	090900	28516247000	53900	54100	54200	53500	24797
565	20230615	090800	27180861700	54000	54400	54500	53500	47833
566	20230615	090700	24602836400	54500	54800	54900	54300	30908
567	20230615	090600	22914102200	54700	54100	54900	54000	40592
568	20230615	090500	20700641500	54100	54100	54200	53200	48377
569	20230615	090400	18100982800	54100	54800	55200	52800	90706
570	20230615	090300	13247447800	54800	57200	57300	54100	80980
571	20230615	090200	8708986100	57200	56900	57500	56700	30300
572	20230615	090100	6979826000	57000	58900	59000	56800	76085
573	20230615	090000	2592984800	58900	58600	59000	58500	43887