KissMeData/092230/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192800	267922900	52600	52600	52600	52600	13
3	20230619	192700	267922900	52600	52600	52600	52600	0
4	20230619	192600	267922900	52600	52600	52600	52600	0
5	20230619	192500	267922900	52600	52600	52600	52600	0
6	20230619	192400	267922900	52600	52600	52600	52600	0
7	20230619	192300	267922900	52600	52600	52600	52600	0
8	20230619	192200	267922900	52600	52600	52600	52600	0
9	20230619	192100	267922900	52600	52600	52600	52600	0
10	20230619	192000	267922900	52600	52600	52600	52600	0
11	20230619	191900	267922900	52600	52600	52600	52600	0
12	20230619	191800	267922900	52600	52600	52600	52600	0
13	20230619	191700	267922900	52600	52600	52600	52600	0
14	20230619	191600	267922900	52600	52600	52600	52600	0
15	20230619	191500	267922900	52600	52600	52600	52600	0
16	20230619	191400	267922900	52600	52600	52600	52600	0
17	20230619	191300	267922900	52600	52600	52600	52600	0
18	20230619	191200	267922900	52600	52600	52600	52600	0
19	20230619	191100	267922900	52600	52600	52600	52600	0
20	20230619	191000	267922900	52600	52600	52600	52600	0
21	20230619	190900	267922900	52600	52600	52600	52600	0
22	20230619	190800	267922900	52600	52600	52600	52600	0
23	20230619	190700	267922900	52600	52600	52600	52600	0
24	20230619	190600	267922900	52600	52600	52600	52600	0
25	20230619	190500	267922900	52600	52600	52600	52600	0
26	20230619	190400	267922900	52600	52600	52600	52600	0
27	20230619	190300	267922900	52600	52600	52600	52600	0
28	20230619	190200	267922900	52600	52600	52600	52600	0
29	20230619	190100	267922900	52600	52600	52600	52600	0
30	20230619	190000	267922900	52600	52600	52600	52600	0
31	20230619	185900	267922900	52600	52600	52600	52600	0
32	20230619	185800	267922900	52600	52600	52600	52600	13
33	20230619	185700	267922900	52600	52600	52600	52600	0
34	20230619	185600	267922900	52600	52600	52600	52600	0
35	20230619	185500	267922900	52600	52600	52600	52600	0
36	20230619	185400	267922900	52600	52600	52600	52600	0
37	20230619	185300	267922900	52600	52600	52600	52600	0
38	20230619	185200	267922900	52600	52600	52600	52600	0
39	20230619	185100	267922900	52600	52600	52600	52600	0
40	20230619	185000	267922900	52600	52600	52600	52600	0
41	20230619	184900	267922900	52600	52600	52600	52600	0
42	20230619	184800	267922900	52600	52600	52600	52600	0
43	20230619	184700	267922900	52600	52600	52600	52600	0
44	20230619	184600	267922900	52600	52600	52600	52600	0
45	20230619	184500	267922900	52600	52600	52600	52600	0
46	20230619	184400	267922900	52600	52600	52600	52600	0
47	20230619	184300	267922900	52600	52600	52600	52600	0
48	20230619	184200	267922900	52600	52600	52600	52600	0
49	20230619	184100	267922900	52600	52600	52600	52600	0
50	20230619	184000	267922900	52600	52600	52600	52600	0
51	20230619	183900	267922900	52600	52600	52600	52600	0
52	20230619	183800	267922900	52600	52600	52600	52600	0
53	20230619	183700	267922900	52600	52600	52600	52600	0
54	20230619	183600	267922900	52600	52600	52600	52600	0
55	20230619	183500	267922900	52600	52600	52600	52600	0
56	20230619	183400	267922900	52600	52600	52600	52600	0
57	20230619	183300	267922900	52600	52600	52600	52600	0
58	20230619	183200	267922900	52600	52600	52600	52600	0
59	20230619	183100	267922900	52600	52600	52600	52600	0
60	20230619	183000	267922900	52600	52600	52600	52600	0
61	20230619	182900	267922900	52600	52600	52600	52600	0
62	20230619	182800	267922900	52600	52600	52600	52600	13
63	20230619	182700	267922900	52600	52600	52600	52600	0
64	20230619	182600	267922900	52600	52600	52600	52600	0
65	20230619	182500	267922900	52600	52600	52600	52600	0
66	20230619	182400	267922900	52600	52600	52600	52600	0
67	20230619	182300	267922900	52600	52600	52600	52600	0
68	20230619	182200	267922900	52600	52600	52600	52600	0
69	20230619	182100	267922900	52600	52600	52600	52600	0
70	20230619	182000	267922900	52600	52600	52600	52600	0
71	20230619	181900	267922900	52600	52600	52600	52600	0
72	20230619	181800	267922900	52600	52600	52600	52600	0
73	20230619	181700	267922900	52600	52600	52600	52600	0
74	20230619	181600	267922900	52600	52600	52600	52600	0
75	20230619	181500	267922900	52600	52600	52600	52600	0
76	20230619	181400	267922900	52600	52600	52600	52600	0
77	20230619	181300	267922900	52600	52600	52600	52600	0
78	20230619	181200	267922900	52600	52600	52600	52600	0
79	20230619	181100	267922900	52600	52600	52600	52600	0
80	20230619	181000	267922900	52600	52600	52600	52600	0
81	20230619	180900	267922900	52600	52600	52600	52600	0
82	20230619	180800	267922900	52600	52600	52600	52600	0
83	20230619	180700	267922900	52600	52600	52600	52600	0
84	20230619	180600	267922900	52600	52600	52600	52600	0
85	20230619	180500	267922900	52600	52600	52600	52600	0
86	20230619	180400	267922900	52600	52600	52600	52600	0
87	20230619	180300	267922900	52600	52600	52600	52600	0
88	20230619	180200	267922900	52600	52600	52600	52600	0
89	20230619	180100	267922900	52600	52600	52600	52600	0
90	20230619	180000	267922900	52600	52600	52600	52600	0
91	20230619	175900	267922900	52600	52600	52600	52600	0
92	20230619	175800	267922900	52600	52600	52600	52600	13
93	20230619	175700	267922900	52600	52600	52600	52600	0
94	20230619	175600	267922900	52600	52600	52600	52600	0
95	20230619	175500	267922900	52600	52600	52600	52600	0
96	20230619	175400	267922900	52600	52600	52600	52600	0
97	20230619	175300	267922900	52600	52600	52600	52600	0
98	20230619	175200	267922900	52600	52600	52600	52600	0
99	20230619	175100	267922900	52600	52600	52600	52600	0
100	20230619	175000	267922900	52600	52600	52600	52600	0
101	20230619	174900	267922900	52600	52600	52600	52600	0
102	20230619	174800	267922900	52600	52600	52600	52600	0
103	20230619	174700	267922900	52600	52600	52600	52600	0
104	20230619	174600	267922900	52600	52600	52600	52600	0
105	20230619	174500	267922900	52600	52600	52600	52600	0
106	20230619	174400	267922900	52600	52600	52600	52600	0
107	20230619	174300	267922900	52600	52600	52600	52600	0
108	20230619	174200	267922900	52600	52600	52600	52600	0
109	20230619	174100	267922900	52600	52600	52600	52600	0
110	20230619	174000	267922900	52600	52600	52600	52600	0
111	20230619	173900	267922900	52600	52600	52600	52600	0
112	20230619	173800	267922900	52600	52600	52600	52600	0
113	20230619	173700	267922900	52600	52600	52600	52600	0
114	20230619	173600	267922900	52600	52600	52600	52600	0
115	20230619	173500	267922900	52600	52600	52600	52600	0
116	20230619	173400	267922900	52600	52600	52600	52600	0
117	20230619	173300	267922900	52600	52600	52600	52600	0
118	20230619	173200	267922900	52600	52600	52600	52600	0
119	20230619	173100	267922900	52600	52600	52600	52600	0
120	20230619	173000	267922900	52600	52600	52600	52600	0
121	20230619	172900	267922900	52600	52600	52600	52600	0
122	20230619	172800	267922900	52600	52600	52600	52600	13
123	20230619	172700	267922900	52600	52600	52600	52600	0
124	20230619	172600	267922900	52600	52600	52600	52600	0
125	20230619	172500	267922900	52600	52600	52600	52600	0
126	20230619	172400	267922900	52600	52600	52600	52600	0
127	20230619	172300	267922900	52600	52600	52600	52600	0
128	20230619	172200	267922900	52600	52600	52600	52600	0
129	20230619	172100	267922900	52600	52600	52600	52600	0
130	20230619	172000	267922900	52600	52600	52600	52600	0
131	20230619	171900	267922900	52600	52600	52600	52600	0
132	20230619	171800	267922900	52600	52600	52600	52600	0
133	20230619	171700	267922900	52600	52600	52600	52600	0
134	20230619	171600	267922900	52600	52600	52600	52600	0
135	20230619	171500	267922900	52600	52600	52600	52600	0
136	20230619	171400	267922900	52600	52600	52600	52600	0
137	20230619	171300	267922900	52600	52600	52600	52600	0
138	20230619	171200	267922900	52600	52600	52600	52600	0
139	20230619	171100	267922900	52600	52600	52600	52600	0
140	20230619	171000	267922900	52600	52600	52600	52600	0
141	20230619	170900	267922900	52600	52600	52600	52600	0
142	20230619	170800	267922900	52600	52600	52600	52600	0
143	20230619	170700	267922900	52600	52600	52600	52600	0
144	20230619	170600	267922900	52600	52600	52600	52600	0
145	20230619	170500	267922900	52600	52600	52600	52600	0
146	20230619	170400	267922900	52600	52600	52600	52600	0
147	20230619	170300	267922900	52600	52600	52600	52600	0
148	20230619	170200	267922900	52600	52600	52600	52600	0
149	20230619	170100	267922900	52600	52600	52600	52600	0
150	20230619	170000	267922900	52600	52600	52600	52600	0
151	20230619	165900	267922900	52600	52600	52600	52600	0
152	20230619	165800	267922900	52600	52600	52600	52600	13
153	20230619	165700	267922900	52600	52600	52600	52600	0
154	20230619	165600	267922900	52600	52600	52600	52600	0
155	20230619	165500	267922900	52600	52600	52600	52600	0
156	20230619	165400	267922900	52600	52600	52600	52600	0
157	20230619	165300	267922900	52600	52600	52600	52600	0
158	20230619	165200	267922900	52600	52600	52600	52600	0
159	20230619	165100	267922900	52600	52600	52600	52600	0
160	20230619	165000	267922900	52600	52600	52600	52600	0
161	20230619	164900	267922900	52600	52600	52600	52600	0
162	20230619	164800	267922900	52600	52600	52600	52600	0
163	20230619	164700	267922900	52600	52600	52600	52600	0
164	20230619	164600	267922900	52600	52600	52600	52600	0
165	20230619	164500	267922900	52600	52600	52600	52600	0
166	20230619	164400	267922900	52600	52600	52600	52600	0
167	20230619	164300	267922900	52600	52600	52600	52600	0
168	20230619	164200	267922900	52600	52600	52600	52600	0
169	20230619	164100	267922900	52600	52600	52600	52600	0
170	20230619	164000	267922900	52600	52600	52600	52600	0
171	20230619	163900	267922900	52600	52600	52600	52600	0
172	20230619	163800	267922900	52600	52600	52600	52600	0
173	20230619	163700	267922900	52600	52600	52600	52600	0
174	20230619	163600	267922900	52600	52600	52600	52600	0
175	20230619	163500	267922900	52600	52600	52600	52600	0
176	20230619	163400	267922900	52600	52600	52600	52600	0
177	20230619	163300	267922900	52600	52600	52600	52600	0
178	20230619	163200	267922900	52600	52600	52600	52600	0
179	20230619	163100	267922900	52600	52600	52600	52600	0
180	20230619	163000	267922900	52600	52600	52600	52600	0
181	20230619	162900	267922900	52600	52600	52600	52600	0
182	20230619	162800	267922900	52600	52600	52600	52600	13
183	20230619	162700	267922900	52600	52600	52600	52600	0
184	20230619	162600	267922900	52600	52600	52600	52600	0
185	20230619	162500	267922900	52600	52600	52600	52600	0
186	20230619	162400	267922900	52600	52600	52600	52600	0
187	20230619	162300	267922900	52600	52600	52600	52600	0
188	20230619	162200	267922900	52600	52600	52600	52600	0
189	20230619	162100	267922900	52600	52600	52600	52600	0
190	20230619	162000	267922900	52600	52600	52600	52600	0
191	20230619	161900	267922900	52600	52600	52600	52600	0
192	20230619	161800	267922900	52600	52600	52600	52600	0
193	20230619	161700	267922900	52600	52600	52600	52600	0
194	20230619	161600	267922900	52600	52600	52600	52600	0
195	20230619	161500	267922900	52600	52600	52600	52600	0
196	20230619	161400	267922900	52600	52600	52600	52600	0
197	20230619	161300	267922900	52600	52600	52600	52600	0
198	20230619	161200	267922900	52600	52600	52600	52600	0
199	20230619	161100	267922900	52600	52600	52600	52600	0
200	20230619	161000	267922900	52600	52600	52600	52600	0
201	20230619	160900	267922900	52600	52600	52600	52600	0
202	20230619	160800	267922900	52600	52600	52600	52600	0
203	20230619	160700	267922900	52600	52600	52600	52600	0
204	20230619	160600	267922900	52600	52600	52600	52600	0
205	20230619	160500	267922900	52600	52600	52600	52600	0
206	20230619	160400	267922900	52600	52600	52600	52600	0
207	20230619	160300	267922900	52600	52600	52600	52600	0
208	20230619	160200	267922900	52600	52600	52600	52600	0
209	20230619	160100	267922900	52600	52600	52600	52600	0
210	20230619	160000	267922900	52600	52600	52600	52600	0
211	20230619	155900	267922900	52600	52600	52600	52600	0
212	20230619	155800	267922900	52600	52600	52600	52600	13
213	20230619	155700	267922900	52600	52600	52600	52600	0
214	20230619	155600	267922900	52600	52600	52600	52600	0
215	20230619	155500	267922900	52600	52600	52600	52600	0
216	20230619	155400	267922900	52600	52600	52600	52600	0
217	20230619	155300	267922900	52600	52600	52600	52600	0
218	20230619	155200	267922900	52600	52600	52600	52600	0
219	20230619	155100	267922900	52600	52600	52600	52600	0
220	20230619	155000	267922900	52600	52600	52600	52600	0
221	20230619	154900	267922900	52600	52600	52600	52600	0
222	20230619	154800	267922900	52600	52600	52600	52600	0
223	20230619	154700	267922900	52600	52600	52600	52600	0
224	20230619	154600	267922900	52600	52600	52600	52600	0
225	20230619	154500	267922900	52600	52600	52600	52600	0
226	20230619	154400	267922900	52600	52600	52600	52600	0
227	20230619	154300	267922900	52600	52600	52600	52600	0
228	20230619	154200	267922900	52600	52600	52600	52600	0
229	20230619	154100	267922900	52600	52600	52600	52600	0
230	20230619	154000	267922900	52600	52600	52600	52600	0
231	20230619	153900	267922900	52600	52600	52600	52600	0
232	20230619	153800	267922900	52600	52600	52600	52600	0
233	20230619	153700	267922900	52600	52600	52600	52600	0
234	20230619	153600	267922900	52600	52600	52600	52600	0
235	20230619	153500	267922900	52600	52600	52600	52600	0
236	20230619	153400	267922900	52600	52600	52600	52600	0
237	20230619	153300	267922900	52600	52600	52600	52600	0
238	20230619	153200	267922900	52600	52600	52600	52600	0
239	20230619	153100	267922900	52600	52600	52600	52600	0
240	20230619	153000	267922900	52600	52600	52600	52600	13
241	20230619	152900	267239100	52600	52600	52600	52600	0
242	20230619	152800	267239100	52600	52600	52600	52600	0
243	20230619	152700	267239100	52600	52600	52600	52600	0
244	20230619	152600	267239100	52600	52600	52600	52600	0
245	20230619	152500	267239100	52600	52600	52600	52600	0
246	20230619	152400	267239100	52600	52600	52600	52600	0
247	20230619	152300	267239100	52600	52600	52600	52600	0
248	20230619	152200	267239100	52600	52600	52600	52600	0
249	20230619	152100	267239100	52600	52600	52600	52600	0
250	20230619	152000	267239100	52600	52600	52600	52600	0
251	20230619	151900	267239100	52600	52600	52600	52600	0
252	20230619	151800	267239100	52600	52600	52600	52600	0
253	20230619	151700	267239100	52600	52600	52600	52600	0
254	20230619	151600	267239100	52600	52600	52600	52600	0
255	20230619	151500	267239100	52600	52600	52600	52600	0
256	20230619	151400	267239100	52600	52600	52600	52600	0
257	20230619	151300	267239100	52600	52600	52600	52600	2
258	20230619	151200	267133900	52300	52300	52300	52300	0
259	20230619	151100	267133900	52300	52300	52300	52300	0
260	20230619	151000	267133900	52300	52500	52500	52300	2
261	20230619	150900	267029100	52500	52500	52500	52500	9
262	20230619	150800	266556600	52500	52500	52500	52500	0
263	20230619	150700	266556600	52500	52500	52500	52500	0
264	20230619	150600	266556600	52500	52500	52500	52500	0
265	20230619	150500	266556600	52500	52500	52500	52500	0
266	20230619	150400	266556600	52500	52500	52500	52500	0
267	20230619	150300	266556600	52500	52500	52500	52500	0
268	20230619	150200	266556600	52500	52500	52500	52500	0
269	20230619	150100	266556600	52500	52500	52500	52500	0
270	20230619	150000	266556600	52500	52500	52500	52500	1
271	20230619	145900	266504100	52300	52400	52400	52300	18
272	20230619	145800	265562500	52400	52400	52400	52400	0
273	20230619	145700	265562500	52400	52400	52400	52400	0
274	20230619	145600	265562500	52400	52400	52400	52400	0
275	20230619	145500	265562500	52400	52400	52400	52400	0
276	20230619	145400	265562500	52400	52400	52400	52400	0
277	20230619	145300	265562500	52400	52400	52400	52400	0
278	20230619	145200	265562500	52400	52400	52400	52400	0
279	20230619	145100	265562500	52400	52400	52400	52400	0
280	20230619	145000	265562500	52400	52400	52400	52400	0
281	20230619	144900	265562500	52400	52400	52400	52400	0
282	20230619	144800	265562500	52400	52400	52400	52400	0
283	20230619	144700	265562500	52400	52400	52400	52400	0
284	20230619	144600	265562500	52400	52400	52400	52400	0
285	20230619	144500	265562500	52400	52400	52400	52400	0
286	20230619	144400	265562500	52400	52400	52400	52400	6
287	20230619	144300	265248100	52400	52400	52400	52400	6
288	20230619	144200	264933700	52400	52400	52400	52400	0
289	20230619	144100	264933700	52400	52400	52400	52400	0
290	20230619	144000	264933700	52400	52400	52400	52400	0
291	20230619	143900	264933700	52400	52400	52400	52400	0
292	20230619	143800	264933700	52400	52400	52400	52400	0
293	20230619	143700	264933700	52400	52400	52400	52400	5
294	20230619	143600	264671700	52500	52500	52500	52500	0
295	20230619	143500	264671700	52500	52500	52500	52500	0
296	20230619	143400	264671700	52500	52500	52500	52500	0
297	20230619	143300	264671700	52500	52500	52500	52500	0
298	20230619	143200	264671700	52500	52500	52500	52500	0
299	20230619	143100	264671700	52500	52500	52500	52500	0
300	20230619	143000	264671700	52500	52500	52500	52500	0
301	20230619	142900	264671700	52500	52500	52500	52500	0
302	20230619	142800	264671700	52500	52500	52500	52500	1
303	20230619	142700	264619200	52400	52400	52400	52400	0
304	20230619	142600	264619200	52400	52400	52400	52400	0
305	20230619	142500	264619200	52400	52400	52400	52400	0
306	20230619	142400	264619200	52400	52400	52400	52400	0
307	20230619	142300	264619200	52400	52400	52400	52400	0
308	20230619	142200	264619200	52400	52400	52400	52400	0
309	20230619	142100	264619200	52400	52400	52400	52400	0
310	20230619	142000	264619200	52400	52400	52400	52400	0
311	20230619	141900	264619200	52400	52400	52400	52400	0
312	20230619	141800	264619200	52400	52400	52400	52400	0
313	20230619	141700	264619200	52400	52400	52400	52400	0
314	20230619	141600	264619200	52400	52400	52400	52400	0
315	20230619	141500	264619200	52400	52400	52400	52400	0
316	20230619	141400	264619200	52400	52400	52400	52400	0
317	20230619	141300	264619200	52400	52400	52400	52400	0
318	20230619	141200	264619200	52400	52400	52400	52400	0
319	20230619	141100	264619200	52400	52400	52400	52400	0
320	20230619	141000	264619200	52400	52400	52400	52400	0
321	20230619	140900	264619200	52400	52400	52400	52400	0
322	20230619	140800	264619200	52400	52400	52400	52400	0
323	20230619	140700	264619200	52400	52400	52400	52400	0
324	20230619	140600	264619200	52400	52400	52400	52400	0
325	20230619	140500	264619200	52400	52400	52400	52400	0
326	20230619	140400	264619200	52400	52400	52400	52400	0
327	20230619	140300	264619200	52400	52400	52400	52400	0
328	20230619	140200	264619200	52400	52400	52400	52400	0
329	20230619	140100	264619200	52400	52400	52400	52400	0
330	20230619	140000	264619200	52400	52400	52400	52400	0
331	20230619	135900	264619200	52400	52400	52400	52400	0
332	20230619	135800	264619200	52400	52400	52400	52400	0
333	20230619	135700	264619200	52400	52400	52400	52400	0
334	20230619	135600	264619200	52400	52400	52400	52400	0
335	20230619	135500	264619200	52400	52400	52400	52400	0
336	20230619	135400	264619200	52400	52400	52400	52400	2
337	20230619	135300	264514400	52400	52400	52400	52400	0
338	20230619	135200	264514400	52400	52400	52400	52400	0
339	20230619	135100	264514400	52400	52400	52400	52400	0
340	20230619	135000	264514400	52400	52400	52400	52400	0
341	20230619	134900	264514400	52400	52400	52400	52400	0
342	20230619	134800	264514400	52400	52400	52400	52400	0
343	20230619	134700	264514400	52400	52400	52400	52400	0
344	20230619	134600	264514400	52400	52400	52400	52400	0
345	20230619	134500	264514400	52400	52400	52400	52400	0
346	20230619	134400	264514400	52400	52400	52400	52400	0
347	20230619	134300	264514400	52400	52400	52400	52400	0
348	20230619	134200	264514400	52400	52400	52400	52400	0
349	20230619	134100	264514400	52400	52400	52400	52400	0
350	20230619	134000	264514400	52400	52400	52400	52400	0
351	20230619	133900	264514400	52400	52400	52400	52400	0
352	20230619	133800	264514400	52400	52400	52400	52400	0
353	20230619	133700	264514400	52400	52400	52400	52400	0
354	20230619	133600	264514400	52400	52400	52400	52400	0
355	20230619	133500	264514400	52400	52400	52400	52400	0
356	20230619	133400	264514400	52400	52400	52400	52400	0
357	20230619	133300	264514400	52400	52400	52400	52400	0
358	20230619	133200	264514400	52400	52400	52400	52400	0
359	20230619	133100	264514400	52400	52400	52400	52400	0
360	20230619	133000	264514400	52400	52400	52400	52400	1
361	20230619	132900	264462000	52400	52400	52400	52400	0
362	20230619	132800	264462000	52400	52400	52400	52400	0
363	20230619	132700	264462000	52400	52400	52400	52400	0
364	20230619	132600	264462000	52400	52400	52400	52400	0
365	20230619	132500	264462000	52400	52400	52400	52400	0
366	20230619	132400	264462000	52400	52400	52400	52400	0
367	20230619	132300	264462000	52400	52400	52400	52400	0
368	20230619	132200	264462000	52400	52400	52400	52400	0
369	20230619	132100	264462000	52400	52400	52400	52400	0
370	20230619	132000	264462000	52400	52400	52400	52400	0
371	20230619	131900	264462000	52400	52400	52400	52400	0
372	20230619	131800	264462000	52400	52400	52400	52400	5
373	20230619	131700	264200000	52400	52400	52400	52400	0
374	20230619	131600	264200000	52400	52400	52400	52400	0
375	20230619	131500	264200000	52400	52400	52400	52400	0
376	20230619	131400	264200000	52400	52400	52400	52400	0
377	20230619	131300	264200000	52400	52400	52400	52400	3
378	20230619	131200	264042800	52500	52500	52500	52500	0
379	20230619	131100	264042800	52500	52500	52500	52500	0
380	20230619	131000	264042800	52500	52500	52500	52500	0
381	20230619	130900	264042800	52500	52500	52500	52500	0
382	20230619	130800	264042800	52500	52500	52500	52500	1
383	20230619	130700	263990300	52600	52600	52600	52600	0
384	20230619	130600	263990300	52600	52600	52600	52600	1
385	20230619	130500	263937700	52700	52700	52700	52700	0
386	20230619	130400	263937700	52700	52700	52700	52700	0
387	20230619	130300	263937700	52700	52700	52700	52700	0
388	20230619	130200	263937700	52700	52700	52700	52700	0
389	20230619	130100	263937700	52700	52700	52700	52700	0
390	20230619	130000	263937700	52700	52700	52700	52700	0
391	20230619	125900	263937700	52700	52700	52700	52700	0
392	20230619	125800	263937700	52700	52700	52700	52700	0
393	20230619	125700	263937700	52700	52700	52700	52700	0
394	20230619	125600	263937700	52700	52700	52700	52700	0
395	20230619	125500	263937700	52700	52700	52700	52700	0
396	20230619	125400	263937700	52700	52700	52700	52700	0
397	20230619	125300	263937700	52700	52700	52700	52700	0
398	20230619	125200	263937700	52700	52700	52700	52700	0
399	20230619	125100	263937700	52700	52700	52700	52700	0
400	20230619	125000	263937700	52700	52700	52700	52700	0
401	20230619	124900	263937700	52700	52700	52700	52700	0
402	20230619	124800	263937700	52700	52700	52700	52700	0
403	20230619	124700	263937700	52700	52700	52700	52700	0
404	20230619	124600	263937700	52700	52700	52700	52700	0
405	20230619	124500	263937700	52700	52700	52700	52700	0
406	20230619	124400	263937700	52700	52700	52700	52700	0
407	20230619	124300	263937700	52700	52700	52700	52700	0
408	20230619	124200	263937700	52700	52700	52700	52700	0
409	20230619	124100	263937700	52700	52700	52700	52700	0
410	20230619	124000	263937700	52700	52700	52700	52700	0
411	20230619	123900	263937700	52700	52700	52700	52700	0
412	20230619	123800	263937700	52700	52700	52700	52700	0
413	20230619	123700	263937700	52700	52700	52700	52700	0
414	20230619	123600	263937700	52700	52700	52700	52700	0
415	20230619	123500	263937700	52700	52700	52700	52700	0
416	20230619	123400	263937700	52700	52700	52700	52700	0
417	20230619	123300	263937700	52700	52700	52700	52700	0
418	20230619	123200	263937700	52700	52700	52700	52700	0
419	20230619	123100	263937700	52700	52700	52700	52700	1
420	20230619	123000	263885000	53000	53000	53000	53000	0
421	20230619	122900	263885000	53000	52600	53000	52600	500
422	20230619	122800	237393600	52200	52100	53100	52100	1547
423	20230619	122700	155715200	52100	52100	52100	52100	0
424	20230619	122600	155715200	52100	52100	52100	52100	0
425	20230619	122500	155715200	52100	52200	52200	52100	21
426	20230619	122400	154621000	52100	52100	52100	52100	0
427	20230619	122300	154621000	52100	52100	52100	52100	0
428	20230619	122200	154621000	52100	52100	52100	52100	0
429	20230619	122100	154621000	52100	52100	52100	52100	0
430	20230619	122000	154621000	52100	52100	52100	52100	0
431	20230619	121900	154621000	52100	52100	52100	52100	0
432	20230619	121800	154621000	52100	52100	52100	52100	0
433	20230619	121700	154621000	52100	52100	52100	52100	0
434	20230619	121600	154621000	52100	52100	52100	52100	0
435	20230619	121500	154621000	52100	52100	52100	52100	0
436	20230619	121400	154621000	52100	52100	52100	52100	1
437	20230619	121300	154568900	52400	52400	52400	52400	0
438	20230619	121200	154568900	52400	52400	52400	52400	0
439	20230619	121100	154568900	52400	52400	52400	52400	0
440	20230619	121000	154568900	52400	52400	52400	52400	0
441	20230619	120900	154568900	52400	52400	52400	52400	0
442	20230619	120800	154568900	52400	52400	52400	52400	1
443	20230619	120700	154516500	52400	52400	52400	52400	1
444	20230619	120600	154464100	52400	52400	52400	52400	4
445	20230619	120500	154254500	52400	52400	52400	52400	1
446	20230619	120400	154202100	52500	52500	52500	52500	0
447	20230619	120300	154202100	52500	52500	52500	52500	0
448	20230619	120200	154202100	52500	52500	52500	52500	0
449	20230619	120100	154202100	52500	52500	52500	52500	0
450	20230619	120000	154202100	52500	52500	52500	52500	0
451	20230619	115900	154202100	52500	52500	52500	52500	0
452	20230619	115800	154202100	52500	52500	52500	52500	0
453	20230619	115700	154202100	52500	52500	52500	52500	0
454	20230619	115600	154202100	52500	52500	52500	52500	0
455	20230619	115500	154202100	52500	52500	52500	52500	0
456	20230619	115400	154202100	52500	52500	52500	52500	0
457	20230619	115300	154202100	52500	52200	52500	52200	10
458	20230619	115200	153677800	52100	52100	52100	52100	7
459	20230619	115100	153313100	52100	52100	52100	52100	0
460	20230619	115000	153313100	52100	52100	52100	52100	0
461	20230619	114900	153313100	52100	52100	52100	52100	0
462	20230619	114800	153313100	52100	52100	52100	52100	0
463	20230619	114700	153313100	52100	52100	52100	52100	0
464	20230619	114600	153313100	52100	52100	52100	52100	0
465	20230619	114500	153313100	52100	52100	52100	52100	0
466	20230619	114400	153313100	52100	52100	52100	52100	7
467	20230619	114300	152948400	52500	52500	52500	52500	0
468	20230619	114200	152948400	52500	52500	52500	52500	0
469	20230619	114100	152948400	52500	52500	52500	52500	0
470	20230619	114000	152948400	52500	52500	52500	52500	0
471	20230619	113900	152948400	52500	52500	52500	52500	0
472	20230619	113800	152948400	52500	52500	52500	52500	0
473	20230619	113700	152948400	52500	52500	52500	52500	0
474	20230619	113600	152948400	52500	52500	52500	52500	0
475	20230619	113500	152948400	52500	52500	52500	52500	0
476	20230619	113400	152948400	52500	52500	52500	52500	0
477	20230619	113300	152948400	52500	52500	52500	52500	0
478	20230619	113200	152948400	52500	52500	52500	52500	50
479	20230619	113100	150323400	52500	52500	52500	52500	1
480	20230619	113000	150270900	52600	52600	52600	52600	0
481	20230619	112900	150270900	52600	52600	52600	52600	0
482	20230619	112800	150270900	52600	52600	52600	52600	0
483	20230619	112700	150270900	52600	52600	52600	52600	0
484	20230619	112600	150270900	52600	52600	52600	52600	0
485	20230619	112500	150270900	52600	52600	52600	52600	0
486	20230619	112400	150270900	52600	52600	52600	52600	0
487	20230619	112300	150270900	52600	52600	52600	52600	0
488	20230619	112200	150270900	52600	52600	52600	52600	0
489	20230619	112100	150270900	52600	52600	52600	52600	0
490	20230619	112000	150270900	52600	52600	52600	52600	0
491	20230619	111900	150270900	52600	52600	52600	52600	0
492	20230619	111800	150270900	52600	52600	52600	52600	0
493	20230619	111700	150270900	52600	52200	52600	52200	115
494	20230619	111600	144241900	52200	52200	52200	52200	0
495	20230619	111500	144241900	52200	52200	52200	52200	0
496	20230619	111400	144241900	52200	52200	52200	52200	0
497	20230619	111300	144241900	52200	52200	52200	52200	0
498	20230619	111200	144241900	52200	52200	52200	52200	2
499	20230619	111100	144137500	52200	52200	52200	52200	1
500	20230619	111000	144085300	52200	52200	52200	52200	2
501	20230619	110900	143980900	52200	52200	52200	52200	0
502	20230619	110800	143980900	52200	52200	52200	52200	0
503	20230619	110700	143980900	52200	52200	52200	52200	0
504	20230619	110600	143980900	52200	52200	52200	52200	0
505	20230619	110500	143980900	52200	52200	52200	52200	0
506	20230619	110400	143980900	52200	52200	52200	52200	0
507	20230619	110300	143980900	52200	52200	52200	52200	0
508	20230619	110200	143980900	52200	52200	52200	52200	20
509	20230619	110100	142936900	52300	52300	52300	52300	0
510	20230619	110000	142936900	52300	52300	52300	52300	0
511	20230619	105900	142936900	52300	52300	52300	52300	0
512	20230619	105800	142936900	52300	52300	52300	52300	0
513	20230619	105700	142936900	52300	52300	52300	52300	2
514	20230619	105600	142832300	52200	52200	52200	52200	0
515	20230619	105500	142832300	52200	52200	52200	52200	0
516	20230619	105400	142832300	52200	52200	52200	52200	102
517	20230619	105300	137507900	52200	52100	52200	52100	11
518	20230619	105200	136933800	52200	52200	52200	52200	0
519	20230619	105100	136933800	52200	52200	52200	52200	0
520	20230619	105000	136933800	52200	52200	52200	52200	0
521	20230619	104900	136933800	52200	52200	52200	52200	0
522	20230619	104800	136933800	52200	52200	52200	52200	0
523	20230619	104700	136933800	52200	52200	52200	52200	0
524	20230619	104600	136933800	52200	52000	52200	52000	17
525	20230619	104500	136047600	52200	52200	52200	52200	0
526	20230619	104400	136047600	52200	52200	52200	52200	0
527	20230619	104300	136047600	52200	52200	52200	52200	0
528	20230619	104200	136047600	52200	52400	53000	52200	412
529	20230619	104100	114305000	52500	52500	52500	52500	0
530	20230619	104000	114305000	52500	52400	52500	52400	104
531	20230619	103900	108846400	52500	52100	52500	52100	100
532	20230619	103800	103597400	52500	52500	52500	52500	0
533	20230619	103700	103597400	52500	52000	52500	52000	500
534	20230619	103600	77396400	52500	52500	52500	52500	0
535	20230619	103500	77396400	52500	52500	52500	52500	0
536	20230619	103400	77396400	52500	52500	52500	52500	0
537	20230619	103300	77396400	52500	52000	52500	52000	300
538	20230619	103200	61667700	52400	51700	52400	51700	600
539	20230619	103100	30484000	51600	51600	51600	51600	0
540	20230619	103000	30484000	51600	51600	51600	51600	0
541	20230619	102900	30484000	51600	51600	51600	51600	0
542	20230619	102800	30484000	51600	51600	51600	51600	0
543	20230619	102700	30484000	51600	51600	51600	51600	0
544	20230619	102600	30484000	51600	51600	51600	51600	0
545	20230619	102500	30484000	51600	51600	51600	51600	0
546	20230619	102400	30484000	51600	51600	51600	51600	1
547	20230619	102300	30432400	51700	51700	51700	51700	0
548	20230619	102200	30432400	51700	51700	51700	51700	0
549	20230619	102100	30432400	51700	51700	51700	51700	0
550	20230619	102000	30432400	51700	51700	51700	51700	0
551	20230619	101900	30432400	51700	51700	51700	51700	0
552	20230619	101800	30432400	51700	51700	51700	51700	0
553	20230619	101700	30432400	51700	51700	51700	51700	0
554	20230619	101600	30432400	51700	51700	51700	51700	0
555	20230619	101500	30432400	51700	51700	51700	51700	0
556	20230619	101400	30432400	51700	51700	51700	51700	0
557	20230619	101300	30432400	51700	51700	51700	51700	1
558	20230619	101200	30380700	51700	51700	51700	51700	0
559	20230619	101100	30380700	51700	51700	51700	51700	0
560	20230619	101000	30380700	51700	51700	51700	51700	0
561	20230619	100900	30380700	51700	51700	51700	51700	0
562	20230619	100800	30380700	51700	51700	51700	51700	0
563	20230619	100700	30380700	51700	51700	51700	51700	0
564	20230619	100600	30380700	51700	51700	51700	51700	0
565	20230619	100500	30380700	51700	51700	51700	51700	0
566	20230619	100400	30380700	51700	51700	51700	51700	0
567	20230619	100300	30380700	51700	51700	51700	51700	0
568	20230619	100200	30380700	51700	51700	51700	51700	0
569	20230619	100100	30380700	51700	51700	51700	51700	0
570	20230619	100000	30380700	51700	51700	51700	51700	1
571	20230619	095900	30329000	51500	51500	51500	51500	0
572	20230619	095800	30329000	51500	51500	51500	51500	10
573	20230619	095700	29814000	51600	51600	51600	51600	0
574	20230619	095600	29814000	51600	51600	51600	51600	0
575	20230619	095500	29814000	51600	51600	51600	51600	0
576	20230619	095400	29814000	51600	51600	51600	51600	0
577	20230619	095300	29814000	51600	51600	51600	51600	0
578	20230619	095200	29814000	51600	51600	51600	51600	1
579	20230619	095100	29762400	51700	51700	51700	51700	0
580	20230619	095000	29762400	51700	51700	51700	51700	0
581	20230619	094900	29762400	51700	51700	51700	51700	6
582	20230619	094800	29452200	51700	51700	51700	51700	1
583	20230619	094700	29400500	51700	51700	51700	51700	19
584	20230619	094600	28418200	51700	51700	51700	51700	0
585	20230619	094500	28418200	51700	51700	51700	51700	1
586	20230619	094400	28366500	51600	51700	51700	51600	12
587	20230619	094300	27746200	51500	51500	51500	51500	0
588	20230619	094200	27746200	51500	51500	51500	51500	2
589	20230619	094100	27643200	51500	51500	51500	51500	24
590	20230619	094000	26407200	51500	51700	51700	51500	388
591	20230619	093900	6414800	51800	51800	51800	51800	0
592	20230619	093800	6414800	51800	51800	51800	51800	0
593	20230619	093700	6414800	51800	51800	51800	51800	0
594	20230619	093600	6414800	51800	51800	51800	51800	0
595	20230619	093500	6414800	51800	51800	51800	51800	0
596	20230619	093400	6414800	51800	51800	51800	51800	0
597	20230619	093300	6414800	51800	51800	51800	51800	0
598	20230619	093200	6414800	51800	51800	51800	51800	20
599	20230619	093100	5378800	51800	51800	51800	51800	1
600	20230619	093000	5327000	51700	51700	51700	51700	0
601	20230619	092900	5327000	51700	51700	51700	51700	0
602	20230619	092800	5327000	51700	51700	51700	51700	0
603	20230619	092700	5327000	51700	51700	51700	51700	0
604	20230619	092600	5327000	51700	51700	51700	51700	0
605	20230619	092500	5327000	51700	51700	51700	51700	0
606	20230619	092400	5327000	51700	51700	51700	51700	8
607	20230619	092300	4913400	51700	51700	51700	51700	0
608	20230619	092200	4913400	51700	51700	51700	51700	3
609	20230619	092100	4758300	51700	51700	51700	51700	0
610	20230619	092000	4758300	51700	51700	51700	51700	24
611	20230619	091900	3517500	51700	51700	51700	51700	0
612	20230619	091800	3517500	51700	51700	51700	51700	0
613	20230619	091700	3517500	51700	51700	51700	51700	10
614	20230619	091600	3000500	51700	51700	51700	51700	0
615	20230619	091500	3000500	51700	51700	51700	51700	0
616	20230619	091400	3000500	51700	51700	51700	51700	0
617	20230619	091300	3000500	51700	51700	51700	51700	2
618	20230619	091200	2897100	51700	51700	51700	51700	0
619	20230619	091100	2897100	51700	51700	51700	51700	0
620	20230619	091000	2897100	51700	51700	51700	51700	0
621	20230619	090900	2897100	51700	51700	51700	51700	0
622	20230619	090800	2897100	51700	51700	51700	51700	0
623	20230619	090700	2897100	51700	51700	51700	51700	0
624	20230619	090600	2897100	51700	51700	51700	51700	4
625	20230619	090500	2690300	51700	51700	51700	51700	0
626	20230619	090400	2690300	51700	51700	51700	51700	0
627	20230619	090300	2690300	51700	51700	51700	51700	42
628	20230619	090200	518900	51800	51800	51800	51800	0
629	20230619	090100	518900	51800	51800	51800	51800	0
630	20230619	090000	518900	51800	51900	51900	51800	10