KissMeData/170900/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201100	540507100	53000	53000	53000	53000	361
3	20230612	201000	540507100	53000	53000	53000	53000	0
4	20230612	200900	540507100	53000	53000	53000	53000	0
5	20230612	200800	540507100	53000	53000	53000	53000	0
6	20230612	200700	540507100	53000	53000	53000	53000	0
7	20230612	200600	540507100	53000	53000	53000	53000	0
8	20230612	200500	540507100	53000	53000	53000	53000	0
9	20230612	200400	540507100	53000	53000	53000	53000	0
10	20230612	200300	540507100	53000	53000	53000	53000	0
11	20230612	200200	540507100	53000	53000	53000	53000	0
12	20230612	200100	540507100	53000	53000	53000	53000	0
13	20230612	200000	540507100	53000	53000	53000	53000	0
14	20230612	195900	540507100	53000	53000	53000	53000	0
15	20230612	195800	540507100	53000	53000	53000	53000	0
16	20230612	195700	540507100	53000	53000	53000	53000	0
17	20230612	195600	540507100	53000	53000	53000	53000	0
18	20230612	195500	540507100	53000	53000	53000	53000	0
19	20230612	195400	540507100	53000	53000	53000	53000	0
20	20230612	195300	540507100	53000	53000	53000	53000	0
21	20230612	195200	540507100	53000	53000	53000	53000	0
22	20230612	195100	540507100	53000	53000	53000	53000	0
23	20230612	195000	540507100	53000	53000	53000	53000	0
24	20230612	194900	540507100	53000	53000	53000	53000	0
25	20230612	194800	540507100	53000	53000	53000	53000	0
26	20230612	194700	540507100	53000	53000	53000	53000	0
27	20230612	194600	540507100	53000	53000	53000	53000	0
28	20230612	194500	540507100	53000	53000	53000	53000	0
29	20230612	194400	540507100	53000	53000	53000	53000	0
30	20230612	194300	540507100	53000	53000	53000	53000	0
31	20230612	194200	540507100	53000	53000	53000	53000	0
32	20230612	194100	540507100	53000	53000	53000	53000	361
33	20230612	194000	540507100	53000	53000	53000	53000	0
34	20230612	193900	540507100	53000	53000	53000	53000	0
35	20230612	193800	540507100	53000	53000	53000	53000	0
36	20230612	193700	540507100	53000	53000	53000	53000	0
37	20230612	193600	540507100	53000	53000	53000	53000	0
38	20230612	193500	540507100	53000	53000	53000	53000	0
39	20230612	193400	540507100	53000	53000	53000	53000	0
40	20230612	193300	540507100	53000	53000	53000	53000	0
41	20230612	193200	540507100	53000	53000	53000	53000	0
42	20230612	193100	540507100	53000	53000	53000	53000	0
43	20230612	193000	540507100	53000	53000	53000	53000	0
44	20230612	192900	540507100	53000	53000	53000	53000	0
45	20230612	192800	540507100	53000	53000	53000	53000	0
46	20230612	192700	540507100	53000	53000	53000	53000	0
47	20230612	192600	540507100	53000	53000	53000	53000	0
48	20230612	192500	540507100	53000	53000	53000	53000	0
49	20230612	192400	540507100	53000	53000	53000	53000	0
50	20230612	192300	540507100	53000	53000	53000	53000	0
51	20230612	192200	540507100	53000	53000	53000	53000	0
52	20230612	192100	540507100	53000	53000	53000	53000	0
53	20230612	192000	540507100	53000	53000	53000	53000	0
54	20230612	191900	540507100	53000	53000	53000	53000	0
55	20230612	191800	540507100	53000	53000	53000	53000	0
56	20230612	191700	540507100	53000	53000	53000	53000	0
57	20230612	191600	540507100	53000	53000	53000	53000	0
58	20230612	191500	540507100	53000	53000	53000	53000	0
59	20230612	191400	540507100	53000	53000	53000	53000	0
60	20230612	191300	540507100	53000	53000	53000	53000	0
61	20230612	191200	540507100	53000	53000	53000	53000	0
62	20230612	191100	540507100	53000	53000	53000	53000	361
63	20230612	191000	540507100	53000	53000	53000	53000	0
64	20230612	190900	540507100	53000	53000	53000	53000	0
65	20230612	190800	540507100	53000	53000	53000	53000	0
66	20230612	190700	540507100	53000	53000	53000	53000	0
67	20230612	190600	540507100	53000	53000	53000	53000	0
68	20230612	190500	540507100	53000	53000	53000	53000	0
69	20230612	190400	540507100	53000	53000	53000	53000	0
70	20230612	190300	540507100	53000	53000	53000	53000	0
71	20230612	190200	540507100	53000	53000	53000	53000	0
72	20230612	190100	540507100	53000	53000	53000	53000	0
73	20230612	190000	540507100	53000	53000	53000	53000	0
74	20230612	185900	540507100	53000	53000	53000	53000	0
75	20230612	185800	540507100	53000	53000	53000	53000	0
76	20230612	185700	540507100	53000	53000	53000	53000	0
77	20230612	185600	540507100	53000	53000	53000	53000	0
78	20230612	185500	540507100	53000	53000	53000	53000	0
79	20230612	185400	540507100	53000	53000	53000	53000	0
80	20230612	185300	540507100	53000	53000	53000	53000	0
81	20230612	185200	540507100	53000	53000	53000	53000	0
82	20230612	185100	540507100	53000	53000	53000	53000	0
83	20230612	185000	540507100	53000	53000	53000	53000	0
84	20230612	184900	540507100	53000	53000	53000	53000	0
85	20230612	184800	540507100	53000	53000	53000	53000	0
86	20230612	184700	540507100	53000	53000	53000	53000	0
87	20230612	184600	540507100	53000	53000	53000	53000	0
88	20230612	184500	540507100	53000	53000	53000	53000	0
89	20230612	184400	540507100	53000	53000	53000	53000	0
90	20230612	184300	540507100	53000	53000	53000	53000	0
91	20230612	184200	540507100	53000	53000	53000	53000	0
92	20230612	184100	540507100	53000	53000	53000	53000	361
93	20230612	184000	540507100	53000	53000	53000	53000	0
94	20230612	183900	540507100	53000	53000	53000	53000	0
95	20230612	183800	540507100	53000	53000	53000	53000	0
96	20230612	183700	540507100	53000	53000	53000	53000	0
97	20230612	183600	540507100	53000	53000	53000	53000	0
98	20230612	183500	540507100	53000	53000	53000	53000	0
99	20230612	183400	540507100	53000	53000	53000	53000	0
100	20230612	183300	540507100	53000	53000	53000	53000	0
101	20230612	183200	540507100	53000	53000	53000	53000	0
102	20230612	183100	540507100	53000	53000	53000	53000	0
103	20230612	183000	540507100	53000	53000	53000	53000	0
104	20230612	182900	540507100	53000	53000	53000	53000	0
105	20230612	182800	540507100	53000	53000	53000	53000	0
106	20230612	182700	540507100	53000	53000	53000	53000	0
107	20230612	182600	540507100	53000	53000	53000	53000	0
108	20230612	182500	540507100	53000	53000	53000	53000	0
109	20230612	182400	540507100	53000	53000	53000	53000	0
110	20230612	182300	540507100	53000	53000	53000	53000	0
111	20230612	182200	540507100	53000	53000	53000	53000	0
112	20230612	182100	540507100	53000	53000	53000	53000	0
113	20230612	182000	540507100	53000	53000	53000	53000	0
114	20230612	181900	540507100	53000	53000	53000	53000	0
115	20230612	181800	540507100	53000	53000	53000	53000	0
116	20230612	181700	540507100	53000	53000	53000	53000	0
117	20230612	181600	540507100	53000	53000	53000	53000	0
118	20230612	181500	540507100	53000	53000	53000	53000	0
119	20230612	181400	540507100	53000	53000	53000	53000	0
120	20230612	181300	540507100	53000	53000	53000	53000	0
121	20230612	181200	540507100	53000	53000	53000	53000	0
122	20230612	181100	540507100	53000	53000	53000	53000	361
123	20230612	181000	540507100	53000	53000	53000	53000	0
124	20230612	180900	540507100	53000	53000	53000	53000	0
125	20230612	180800	540507100	53000	53000	53000	53000	0
126	20230612	180700	540507100	53000	53000	53000	53000	0
127	20230612	180600	540507100	53000	53000	53000	53000	0
128	20230612	180500	540507100	53000	53000	53000	53000	0
129	20230612	180400	540507100	53000	53000	53000	53000	0
130	20230612	180300	540507100	53000	53000	53000	53000	0
131	20230612	180200	540507100	53000	53000	53000	53000	0
132	20230612	180100	540507100	53000	53000	53000	53000	0
133	20230612	180000	540507100	53000	53000	53000	53000	0
134	20230612	175900	540507100	53000	53000	53000	53000	0
135	20230612	175800	540507100	53000	53000	53000	53000	0
136	20230612	175700	540507100	53000	53000	53000	53000	0
137	20230612	175600	540507100	53000	53000	53000	53000	0
138	20230612	175500	540507100	53000	53000	53000	53000	0
139	20230612	175400	540507100	53000	53000	53000	53000	0
140	20230612	175300	540507100	53000	53000	53000	53000	0
141	20230612	175200	540507100	53000	53000	53000	53000	0
142	20230612	175100	540507100	53000	53000	53000	53000	0
143	20230612	175000	540507100	53000	53000	53000	53000	0
144	20230612	174900	540507100	53000	53000	53000	53000	0
145	20230612	174800	540507100	53000	53000	53000	53000	0
146	20230612	174700	540507100	53000	53000	53000	53000	0
147	20230612	174600	540507100	53000	53000	53000	53000	0
148	20230612	174500	540507100	53000	53000	53000	53000	0
149	20230612	174400	540507100	53000	53000	53000	53000	0
150	20230612	174300	540507100	53000	53000	53000	53000	0
151	20230612	174200	540507100	53000	53000	53000	53000	0
152	20230612	174100	540507100	53000	53000	53000	53000	361
153	20230612	174000	540507100	53000	53000	53000	53000	0
154	20230612	173900	540507100	53000	53000	53000	53000	0
155	20230612	173800	540507100	53000	53000	53000	53000	0
156	20230612	173700	540507100	53000	53000	53000	53000	0
157	20230612	173600	540507100	53000	53000	53000	53000	0
158	20230612	173500	540507100	53000	53000	53000	53000	0
159	20230612	173400	540507100	53000	53000	53000	53000	0
160	20230612	173300	540507100	53000	53000	53000	53000	0
161	20230612	173200	540507100	53000	53000	53000	53000	0
162	20230612	173100	540507100	53000	53000	53000	53000	0
163	20230612	173000	540507100	53000	53000	53000	53000	0
164	20230612	172900	540507100	53000	53000	53000	53000	0
165	20230612	172800	540507100	53000	53000	53000	53000	0
166	20230612	172700	540507100	53000	53000	53000	53000	0
167	20230612	172600	540507100	53000	53000	53000	53000	0
168	20230612	172500	540507100	53000	53000	53000	53000	0
169	20230612	172400	540507100	53000	53000	53000	53000	0
170	20230612	172300	540507100	53000	53000	53000	53000	0
171	20230612	172200	540507100	53000	53000	53000	53000	0
172	20230612	172100	540507100	53000	53000	53000	53000	0
173	20230612	172000	540507100	53000	53000	53000	53000	0
174	20230612	171900	540507100	53000	53000	53000	53000	0
175	20230612	171800	540507100	53000	53000	53000	53000	0
176	20230612	171700	540507100	53000	53000	53000	53000	0
177	20230612	171600	540507100	53000	53000	53000	53000	0
178	20230612	171500	540507100	53000	53000	53000	53000	0
179	20230612	171400	540507100	53000	53000	53000	53000	0
180	20230612	171300	540507100	53000	53000	53000	53000	0
181	20230612	171200	540507100	53000	53000	53000	53000	0
182	20230612	171100	540507100	53000	53000	53000	53000	361
183	20230612	171000	540507100	53000	53000	53000	53000	0
184	20230612	170900	540507100	53000	53000	53000	53000	0
185	20230612	170800	540507100	53000	53000	53000	53000	0
186	20230612	170700	540507100	53000	53000	53000	53000	0
187	20230612	170600	540507100	53000	53000	53000	53000	0
188	20230612	170500	540507100	53000	53000	53000	53000	0
189	20230612	170400	540507100	53000	53000	53000	53000	0
190	20230612	170300	540507100	53000	53000	53000	53000	0
191	20230612	170200	540507100	53000	53000	53000	53000	0
192	20230612	170100	540507100	53000	53000	53000	53000	0
193	20230612	170000	540507100	53000	53000	53000	53000	0
194	20230612	165900	540507100	53000	53000	53000	53000	0
195	20230612	165800	540507100	53000	53000	53000	53000	0
196	20230612	165700	540507100	53000	53000	53000	53000	0
197	20230612	165600	540507100	53000	53000	53000	53000	0
198	20230612	165500	540507100	53000	53000	53000	53000	0
199	20230612	165400	540507100	53000	53000	53000	53000	0
200	20230612	165300	540507100	53000	53000	53000	53000	0
201	20230612	165200	540507100	53000	53000	53000	53000	0
202	20230612	165100	540507100	53000	53000	53000	53000	0
203	20230612	165000	540507100	53000	53000	53000	53000	0
204	20230612	164900	540507100	53000	53000	53000	53000	0
205	20230612	164800	540507100	53000	53000	53000	53000	0
206	20230612	164700	540507100	53000	53000	53000	53000	0
207	20230612	164600	540507100	53000	53000	53000	53000	0
208	20230612	164500	540507100	53000	53000	53000	53000	0
209	20230612	164400	540507100	53000	53000	53000	53000	0
210	20230612	164300	540507100	53000	53000	53000	53000	0
211	20230612	164200	540507100	53000	53000	53000	53000	0
212	20230612	164100	540507100	53000	53000	53000	53000	361
213	20230612	164000	540507100	53000	53000	53000	53000	0
214	20230612	163900	540507100	53000	53000	53000	53000	0
215	20230612	163800	540507100	53000	53000	53000	53000	0
216	20230612	163700	540507100	53000	53000	53000	53000	0
217	20230612	163600	540507100	53000	53000	53000	53000	0
218	20230612	163500	540507100	53000	53000	53000	53000	0
219	20230612	163400	540507100	53000	53000	53000	53000	0
220	20230612	163300	540507100	53000	53000	53000	53000	0
221	20230612	163200	540507100	53000	53000	53000	53000	0
222	20230612	163100	540507100	53000	53000	53000	53000	0
223	20230612	163000	540507100	53000	53000	53000	53000	0
224	20230612	162900	540507100	53000	53000	53000	53000	0
225	20230612	162800	540507100	53000	53000	53000	53000	0
226	20230612	162700	540507100	53000	53000	53000	53000	0
227	20230612	162600	540507100	53000	53000	53000	53000	0
228	20230612	162500	540507100	53000	53000	53000	53000	0
229	20230612	162400	540507100	53000	53000	53000	53000	0
230	20230612	162300	540507100	53000	53000	53000	53000	0
231	20230612	162200	540507100	53000	53000	53000	53000	0
232	20230612	162100	540507100	53000	53000	53000	53000	0
233	20230612	162000	540507100	53000	53000	53000	53000	0
234	20230612	161900	540507100	53000	53000	53000	53000	0
235	20230612	161800	540507100	53000	53000	53000	53000	0
236	20230612	161700	540507100	53000	53000	53000	53000	0
237	20230612	161600	540507100	53000	53000	53000	53000	0
238	20230612	161500	540507100	53000	53000	53000	53000	0
239	20230612	161400	540507100	53000	53000	53000	53000	0
240	20230612	161300	540507100	53000	53000	53000	53000	0
241	20230612	161200	540507100	53000	53000	53000	53000	0
242	20230612	161100	540507100	53000	53000	53000	53000	361
243	20230612	161000	540507100	53000	53000	53000	53000	0
244	20230612	160900	540507100	53000	53000	53000	53000	0
245	20230612	160800	540507100	53000	53000	53000	53000	0
246	20230612	160700	540507100	53000	53000	53000	53000	0
247	20230612	160600	540507100	53000	53000	53000	53000	0
248	20230612	160500	540507100	53000	53000	53000	53000	0
249	20230612	160400	540507100	53000	53000	53000	53000	0
250	20230612	160300	540507100	53000	53000	53000	53000	0
251	20230612	160200	540507100	53000	53000	53000	53000	0
252	20230612	160100	540507100	53000	53000	53000	53000	0
253	20230612	160000	540507100	53000	53000	53000	53000	0
254	20230612	155900	540507100	53000	53000	53000	53000	0
255	20230612	155800	540507100	53000	53000	53000	53000	0
256	20230612	155700	540507100	53000	53000	53000	53000	0
257	20230612	155600	540507100	53000	53000	53000	53000	0
258	20230612	155500	540507100	53000	53000	53000	53000	0
259	20230612	155400	540507100	53000	53000	53000	53000	0
260	20230612	155300	540507100	53000	53000	53000	53000	0
261	20230612	155200	540507100	53000	53000	53000	53000	0
262	20230612	155100	540507100	53000	53000	53000	53000	0
263	20230612	155000	540507100	53000	53000	53000	53000	0
264	20230612	154900	540507100	53000	53000	53000	53000	0
265	20230612	154800	540507100	53000	53000	53000	53000	0
266	20230612	154700	540507100	53000	53000	53000	53000	0
267	20230612	154600	540507100	53000	53000	53000	53000	0
268	20230612	154500	540507100	53000	53000	53000	53000	0
269	20230612	154400	540507100	53000	53000	53000	53000	0
270	20230612	154300	540507100	53000	53000	53000	53000	0
271	20230612	154200	540507100	53000	53000	53000	53000	0
272	20230612	154100	540507100	53000	53000	53000	53000	361
273	20230612	154000	540507100	53000	53000	53000	53000	0
274	20230612	153900	540507100	53000	53000	53000	53000	0
275	20230612	153800	540507100	53000	53000	53000	53000	0
276	20230612	153700	540507100	53000	53000	53000	53000	0
277	20230612	153600	540507100	53000	53000	53000	53000	0
278	20230612	153500	540507100	53000	53000	53000	53000	0
279	20230612	153400	540507100	53000	53000	53000	53000	0
280	20230612	153300	540507100	53000	53000	53000	53000	0
281	20230612	153200	540507100	53000	53000	53000	53000	0
282	20230612	153100	540507100	53000	53000	53000	53000	0
283	20230612	153000	540507100	53000	53000	53000	53000	361
284	20230612	152900	521374100	53000	53000	53000	53000	0
285	20230612	152800	521374100	53000	53000	53000	53000	0
286	20230612	152700	521374100	53000	53000	53000	53000	0
287	20230612	152600	521374100	53000	53000	53000	53000	0
288	20230612	152500	521374100	53000	53000	53000	53000	0
289	20230612	152400	521374100	53000	53000	53000	53000	0
290	20230612	152300	521374100	53000	53000	53000	53000	0
291	20230612	152200	521374100	53000	53000	53000	53000	0
292	20230612	152100	521374100	53000	53000	53000	53000	0
293	20230612	152000	521374100	53000	53000	53000	53000	0
294	20230612	151900	521374100	53000	52900	53000	52800	28
295	20230612	151800	519894400	52900	52900	52900	52900	2
296	20230612	151700	519788600	52800	52800	52800	52800	4
297	20230612	151600	519577400	52800	52800	52900	52800	8
298	20230612	151500	519154500	52800	52800	52800	52800	8
299	20230612	151400	518732100	53000	52800	53000	52800	80
300	20230612	151300	514501300	52800	52800	52800	52800	36
301	20230612	151200	512600500	52800	52800	52800	52800	15
302	20230612	151100	511808500	52800	52800	52800	52800	15
303	20230612	151000	511016500	52800	52800	52900	52800	26
304	20230612	150900	509642700	52800	52800	52800	52800	26
305	20230612	150800	508269900	52800	52800	52800	52800	26
306	20230612	150700	506897100	52800	52800	52800	52800	47
307	20230612	150600	504415500	52800	52800	52800	52800	27
308	20230612	150500	502989900	52800	52800	52800	52800	42
309	20230612	150400	500772300	52800	52800	52800	52800	27
310	20230612	150300	499346700	52800	52800	52800	52800	18
311	20230612	150200	498396300	52800	52800	52800	52800	9
312	20230612	150100	497921100	52800	52800	52800	52800	17
313	20230612	150000	497023500	52800	52800	52800	52800	10
314	20230612	145900	496495500	52800	52800	53000	52800	28
315	20230612	145800	495014100	52800	52800	52900	52800	70
316	20230612	145700	491312700	52800	52800	52800	52800	36
317	20230612	145600	489411900	52800	52800	52800	52800	13
318	20230612	145500	488725500	52800	52800	52800	52800	27
319	20230612	145400	487299900	52800	52800	52800	52800	17
320	20230612	145300	486402300	52800	52800	52800	52800	11
321	20230612	145200	485821500	52800	52800	52800	52800	9
322	20230612	145100	485346300	52800	52800	53000	52800	30
323	20230612	145000	483759700	52900	52800	52900	52800	55
324	20230612	144900	480850700	52800	52800	52800	52800	24
325	20230612	144800	479583500	52800	52800	52800	52800	13
326	20230612	144700	478897100	52800	52800	52800	52800	16
327	20230612	144600	478052300	52800	52800	52800	52800	17
328	20230612	144500	477154700	52800	52800	52800	52800	9
329	20230612	144400	476679500	52800	52800	53000	52800	30
330	20230612	144300	475093400	52800	52800	52800	52800	13
331	20230612	144200	474407000	52800	52900	53000	52800	132
332	20230612	144100	467422600	52800	52800	52800	52800	18
333	20230612	144000	466472200	52800	52800	52800	52800	17
334	20230612	143900	465574600	52800	52800	52800	52800	19
335	20230612	143800	464571400	52800	52800	52800	52800	23
336	20230612	143700	463357000	52800	52800	52900	52800	61
337	20230612	143600	460133200	52800	52800	52800	52800	19
338	20230612	143500	459130000	52800	52800	52800	52800	12
339	20230612	143400	458496400	52800	52800	52800	52800	15
340	20230612	143300	457704400	52800	52800	52800	52800	5
341	20230612	143200	457440400	52800	52900	52900	52800	32
342	20230612	143100	455748600	52900	52800	52900	52800	33
343	20230612	143000	454003500	52800	52800	52800	52800	0
344	20230612	142900	454003500	52800	52800	52800	52800	13
345	20230612	142800	453317100	52800	52800	52800	52800	17
346	20230612	142700	452419500	52800	52800	52800	52800	7
347	20230612	142600	452049900	52800	52800	52800	52800	5
348	20230612	142500	451785900	52800	52800	52800	52800	6
349	20230612	142400	451469100	52900	52900	52900	52900	4
350	20230612	142300	451257500	52900	52800	52900	52800	43
351	20230612	142200	448984100	52800	52800	52800	52800	10
352	20230612	142100	448456100	52800	52800	52800	52800	0
353	20230612	142000	448456100	52800	52800	52800	52800	27
354	20230612	141900	447030500	52800	52800	52800	52800	15
355	20230612	141800	446238500	52800	52800	52800	52800	13
356	20230612	141700	445552100	52800	52800	52800	52800	5
357	20230612	141600	445288100	52800	52800	52800	52800	12
358	20230612	141500	444654500	52800	52900	52900	52800	15
359	20230612	141400	443862300	52900	52900	52900	52900	4
360	20230612	141300	443650700	52900	52900	52900	52900	0
361	20230612	141200	443650700	52900	52900	53000	52900	12
362	20230612	141100	443015600	52900	52900	52900	52900	0
363	20230612	141000	443015600	52900	52900	52900	52900	1
364	20230612	140900	442962700	52900	52900	52900	52900	70
365	20230612	140800	439259700	52900	52900	52900	52800	19
366	20230612	140700	438255900	52900	52900	52900	52900	13
367	20230612	140600	437568200	52900	52900	52900	52900	2
368	20230612	140500	437462400	52800	52800	52800	52800	0
369	20230612	140400	437462400	52800	52900	52900	52800	17
370	20230612	140300	436564300	52800	52800	52800	52800	0
371	20230612	140200	436564300	52800	52800	52800	52800	0
372	20230612	140100	436564300	52800	52800	52800	52800	0
373	20230612	140000	436564300	52800	52800	52800	52800	0
374	20230612	135900	436564300	52800	52900	53000	52800	61
375	20230612	135800	433337300	52800	52800	52800	52800	5
376	20230612	135700	433073300	52800	52900	52900	52800	18
377	20230612	135600	432122500	52800	52800	52800	52800	0
378	20230612	135500	432122500	52800	52800	52800	52800	23
379	20230612	135400	430908100	52800	52800	52800	52800	9
380	20230612	135300	430432900	52800	52800	52800	52800	0
381	20230612	135200	430432900	52800	52800	52800	52800	0
382	20230612	135100	430432900	52800	52800	52800	52800	13
383	20230612	135000	429746500	52800	52900	52900	52800	20
384	20230612	134900	428689900	52800	52800	52800	52800	1
385	20230612	134800	428637100	52800	52900	52900	52800	12
386	20230612	134700	428002900	52900	52900	52900	52900	4
387	20230612	134600	427791300	52800	52900	52900	52800	34
388	20230612	134500	425995800	52900	52800	52900	52800	7
389	20230612	134400	425626000	52800	52800	52800	52800	0
390	20230612	134300	425626000	52800	52800	52800	52800	6
391	20230612	134200	425309200	52800	52800	52800	52800	41
392	20230612	134100	423144400	52900	52900	52900	52900	3
393	20230612	134000	422985700	52900	52900	52900	52900	2
394	20230612	133900	422879900	52800	52800	52800	52800	14
395	20230612	133800	422140700	52800	52900	52900	52800	21
396	20230612	133700	421031500	52900	52900	52900	52900	3
397	20230612	133600	420872800	52900	52900	52900	52900	3
398	20230612	133500	420714100	52900	52900	52900	52900	32
399	20230612	133400	419021300	52800	52800	52800	52800	12
400	20230612	133300	418387700	52900	52900	52900	52900	3
401	20230612	133200	418229000	52900	52900	52900	52900	1
402	20230612	133100	418176100	52800	52800	52800	52800	13
403	20230612	133000	417489700	52900	52900	52900	52900	4
404	20230612	132900	417278100	52800	52800	52800	52800	5
405	20230612	132800	417014100	52800	52800	52800	52800	0
406	20230612	132700	417014100	52800	52800	52800	52800	23
407	20230612	132600	415799700	52800	52800	52800	52800	0
408	20230612	132500	415799700	52800	52900	52900	52800	14
409	20230612	132400	415060300	52800	52800	52800	52800	0
410	20230612	132300	415060300	52800	52700	52800	52700	31
411	20230612	132200	413424800	52700	52800	52800	52600	163
412	20230612	132100	404836000	52700	52700	52700	52700	45
413	20230612	132000	402464500	52500	53000	53000	52500	2835
414	20230612	131900	252750900	53000	53000	53000	53000	31
415	20230612	131800	251107900	53000	53000	53000	53000	0
416	20230612	131700	251107900	53000	53000	53000	53000	34
417	20230612	131600	249305900	53000	53000	53000	53000	0
418	20230612	131500	249305900	53000	53000	53000	53000	0
419	20230612	131400	249305900	53000	53000	53000	53000	6
420	20230612	131300	248987900	53100	53100	53100	53100	223
421	20230612	131200	237146600	53100	53100	53100	53100	12
422	20230612	131100	236509400	53100	53100	53100	53100	0
423	20230612	131000	236509400	53100	53100	53100	53100	0
424	20230612	130900	236509400	53100	53100	53100	53100	0
425	20230612	130800	236509400	53100	53100	53100	53100	17
426	20230612	130700	235606700	53100	53100	53100	53100	5
427	20230612	130600	235341200	53100	53100	53100	53100	0
428	20230612	130500	235341200	53100	53100	53100	53100	0
429	20230612	130400	235341200	53100	53200	53200	53100	14
430	20230612	130300	234597600	53200	53200	53200	53200	21
431	20230612	130200	233480400	53100	53100	53100	53100	0
432	20230612	130100	233480400	53100	53100	53100	53100	6
433	20230612	130000	233161800	53100	53100	53100	53100	17
434	20230612	125900	232259100	53100	53100	53100	53100	9
435	20230612	125800	231781200	53100	53100	53100	53100	2
436	20230612	125700	231675000	53100	53100	53100	53100	0
437	20230612	125600	231675000	53100	53100	53100	53100	18
438	20230612	125500	230719200	53100	53100	53100	53100	0
439	20230612	125400	230719200	53100	53100	53100	53100	0
440	20230612	125300	230719200	53100	53100	53100	53100	0
441	20230612	125200	230719200	53100	53100	53100	53100	9
442	20230612	125100	230241300	53100	53100	53100	53100	8
443	20230612	125000	229816500	53100	53100	53100	53100	20
444	20230612	124900	228754500	53000	53000	53000	53000	0
445	20230612	124800	228754500	53000	53000	53000	53000	6
446	20230612	124700	228436500	53000	53100	53100	53000	17
447	20230612	124600	227535300	53000	53000	53000	53000	0
448	20230612	124500	227535300	53000	53000	53000	53000	0
449	20230612	124400	227535300	53000	53000	53000	53000	5
450	20230612	124300	227270300	53000	53000	53000	53000	33
451	20230612	124200	225521300	53000	53000	53000	53000	6
452	20230612	124100	225203300	53000	53000	53000	53000	0
453	20230612	124000	225203300	53000	53000	53000	53000	1
454	20230612	123900	225150300	53000	53000	53000	53000	12
455	20230612	123800	224514300	53100	53100	53100	53100	3
456	20230612	123700	224355000	53100	53100	53100	53100	3
457	20230612	123600	224195700	53100	53000	53100	53000	24
458	20230612	123500	222922700	53000	53000	53000	53000	0
459	20230612	123400	222922700	53000	53100	53100	53000	20
460	20230612	123300	221862400	53100	53100	53100	53100	10
461	20230612	123200	221331400	53000	53000	53000	53000	6
462	20230612	123100	221013400	53000	53000	53000	53000	14
463	20230612	123000	220271400	53000	53000	53000	53000	18
464	20230612	122900	219317400	53000	53000	53000	53000	0
465	20230612	122800	219317400	53000	53000	53000	53000	0
466	20230612	122700	219317400	53000	53000	53000	53000	24
467	20230612	122600	218045400	53000	53000	53000	53000	17
468	20230612	122500	217144400	53000	53000	53000	53000	0
469	20230612	122400	217144400	53000	53000	53000	53000	0
470	20230612	122300	217144400	53000	53000	53000	53000	0
471	20230612	122200	217144400	53000	53000	53000	53000	0
472	20230612	122100	217144400	53000	53100	53100	53000	17
473	20230612	122000	216242400	53100	53100	53100	53100	0
474	20230612	121900	216242400	53100	53100	53100	53100	1
475	20230612	121800	216189300	53000	53000	53000	53000	0
476	20230612	121700	216189300	53000	53000	53000	53000	17
477	20230612	121600	215288300	53000	53000	53000	53000	0
478	20230612	121500	215288300	53000	53000	53000	53000	15
479	20230612	121400	214493300	53000	53000	53000	53000	0
480	20230612	121300	214493300	53000	53100	53100	53000	18
481	20230612	121200	213538800	53100	53100	53100	53100	15
482	20230612	121100	212742300	53100	53100	53100	53100	20
483	20230612	121000	211680300	53100	53100	53100	53100	0
484	20230612	120900	211680300	53100	53100	53100	53100	8
485	20230612	120800	211255500	53200	53200	53200	53200	8
486	20230612	120700	210829900	53200	53200	53200	53200	21
487	20230612	120600	209712700	53200	53200	53200	53200	3
488	20230612	120500	209553100	53200	53200	53200	53200	3
489	20230612	120400	209393500	53200	53200	53200	53200	4
490	20230612	120300	209180700	53200	53200	53200	53200	3
491	20230612	120200	209021100	53200	53200	53200	53200	3
492	20230612	120100	208861500	53200	53200	53200	53200	3
493	20230612	120000	208701900	53200	53100	53200	53100	83
494	20230612	115900	204286500	53100	53100	53100	53100	14
495	20230612	115800	203543100	53100	53100	53100	53100	23
496	20230612	115700	202321800	53100	53100	53100	53100	17
497	20230612	115600	201419100	53100	53100	53100	53100	2
498	20230612	115500	201312900	53100	53100	53200	53100	14
499	20230612	115400	200569400	53100	53100	53100	53100	36
500	20230612	115300	198657800	53100	53100	53100	53100	1
501	20230612	115200	198604700	53100	53100	53100	53100	1
502	20230612	115100	198551600	53100	53100	53100	53100	21
503	20230612	115000	197436500	53100	53100	53100	53100	22
504	20230612	114900	196268300	53100	53100	53100	53100	14
505	20230612	114800	195524900	53100	53100	53100	53100	0
506	20230612	114700	195524900	53100	53100	53100	53100	5
507	20230612	114600	195259400	53100	53100	53200	53100	13
508	20230612	114500	194568300	53100	53100	53100	53100	46
509	20230612	114400	192125700	53100	53100	53100	53100	1
510	20230612	114300	192072600	53100	53100	53100	53100	13
511	20230612	114200	191382300	53100	53100	53100	53100	8
512	20230612	114100	190957500	53100	53100	53100	53100	22
513	20230612	114000	189789300	53100	53100	53100	53100	18
514	20230612	113900	188833500	53100	53100	53100	53100	0
515	20230612	113800	188833500	53100	53100	53100	53100	165
516	20230612	113700	180072000	53100	53200	53300	53100	194
517	20230612	113600	169751200	53200	53200	53200	53200	13
518	20230612	113500	169059600	53200	53200	53200	53200	1
519	20230612	113400	169006400	53200	53200	53200	53200	6
520	20230612	113300	168687200	53200	53200	53200	53200	35
521	20230612	113200	166825200	53200	53200	53200	53200	3
522	20230612	113100	166665600	53200	53200	53200	53200	16
523	20230612	113000	165814400	53200	53200	53200	53200	5
524	20230612	112900	165548400	53200	53200	53200	53200	85
525	20230612	112800	161026400	53200	53200	53200	53200	22
526	20230612	112700	159856000	53200	53200	53200	53200	12
527	20230612	112600	159217600	53200	53200	53200	53200	11
528	20230612	112500	158632400	53200	53200	53200	53200	20
529	20230612	112400	157568400	53200	53200	53200	53200	24
530	20230612	112300	156291600	53200	53200	53200	53200	11
531	20230612	112200	155706400	53200	53200	53200	53200	0
532	20230612	112100	155706400	53200	53200	53200	53200	18
533	20230612	112000	154748800	53200	53200	53200	53200	28
534	20230612	111900	153259200	53200	53200	53200	53200	14
535	20230612	111800	152514400	53200	53200	53200	53200	1
536	20230612	111700	152461200	53200	53200	53200	53200	1
537	20230612	111600	152408000	53200	53200	53200	53200	23
538	20230612	111500	151184400	53200	53200	53200	53200	25
539	20230612	111400	149854400	53300	53200	53300	53200	5
540	20230612	111300	149588000	53200	53200	53200	53200	2
541	20230612	111200	149481600	53200	53200	53200	53200	17
542	20230612	111100	148577200	53200	53200	53200	53200	36
543	20230612	111000	146662000	53200	53200	53200	53200	2
544	20230612	110900	146555600	53200	53200	53200	53200	2
545	20230612	110800	146449200	53200	53200	53200	53200	43
546	20230612	110700	144161600	53200	53200	53200	53200	24
547	20230612	110600	142884800	53200	53200	53200	53200	4
548	20230612	110500	142672000	53200	53200	53200	53200	13
549	20230612	110400	141980400	53200	53200	53300	53200	4
550	20230612	110300	141767500	53200	53200	53200	53200	40
551	20230612	110200	139639500	53200	53300	53300	53200	16
552	20230612	110100	138787400	53200	53200	53200	53200	28
553	20230612	110000	137297800	53200	53200	53200	53200	3
554	20230612	105900	137138200	53200	53200	53300	53200	6
555	20230612	105800	136818700	53200	53200	53200	53200	33
556	20230612	105700	135063100	53200	53200	53200	53200	3
557	20230612	105600	134903500	53200	53200	53200	53200	3
558	20230612	105500	134743900	53200	53200	53200	53200	1
559	20230612	105400	134690700	53200	53200	53300	53200	40
560	20230612	105300	132560900	53200	53300	53300	53200	307
561	20230612	105200	116198000	53300	53300	53300	53300	18
562	20230612	105100	115238600	53300	53300	53300	53300	6
563	20230612	105000	114918800	53300	53300	53300	53300	16
564	20230612	104900	114066000	53300	53300	53400	53300	15
565	20230612	104800	113265500	53300	53300	53300	53300	3
566	20230612	104700	113105600	53300	53300	53300	53300	2
567	20230612	104600	112999000	53300	53300	53300	53300	34
568	20230612	104500	111186800	53300	53300	53300	53300	6
569	20230612	104400	110867000	53300	53300	53300	53300	5
570	20230612	104300	110600500	53300	53300	53300	53300	18
571	20230612	104200	109641100	53300	53300	53300	53300	1
572	20230612	104100	109587800	53300	53300	53300	53300	18
573	20230612	104000	108628400	53300	53300	53400	53300	22
574	20230612	103900	107455200	53300	53400	53400	53300	34
575	20230612	103800	105639900	53400	53400	53400	53400	2
576	20230612	103700	105533100	53400	53400	53400	53400	34
577	20230612	103600	103717500	53400	53400	53400	53400	19
578	20230612	103500	102702900	53400	53400	53400	53400	13
579	20230612	103400	102008700	53400	53400	53400	53400	19
580	20230612	103300	100994100	53400	53400	53400	53400	3
581	20230612	103200	100833900	53400	53400	53400	53400	7
582	20230612	103100	100460100	53400	53500	53500	53400	14
583	20230612	103000	99712100	53400	53400	53400	53400	21
584	20230612	102900	98590700	53400	53400	53400	53400	3
585	20230612	102800	98430500	53400	53400	53400	53400	17
586	20230612	102700	97522700	53400	53400	53400	53400	3
587	20230612	102600	97362500	53400	53400	53400	53400	26
588	20230612	102500	95974100	53400	53400	53400	53400	23
589	20230612	102400	94745900	53400	53400	53400	53400	2
590	20230612	102300	94639100	53400	53400	53400	53400	6
591	20230612	102200	94318700	53400	53400	53400	53400	31
592	20230612	102100	92663300	53400	53400	53400	53400	10
593	20230612	102000	92129300	53400	53400	53400	53400	2
594	20230612	101900	92022500	53400	53400	53400	53400	7
595	20230612	101800	91648700	53400	53400	53400	53400	34
596	20230612	101700	89833100	53400	53400	53400	53400	8
597	20230612	101600	89405900	53400	53400	53400	53400	54
598	20230612	101500	86522300	53400	53400	53400	53400	4
599	20230612	101400	86308700	53400	53400	53400	53400	32
600	20230612	101300	84599900	53400	53400	53400	53400	4
601	20230612	101200	84386300	53400	53400	53400	53400	13
602	20230612	101100	83692100	53500	53400	53500	53400	24
603	20230612	101000	82408300	53400	53400	53400	53400	15
604	20230612	100900	81607300	53400	53400	53400	53400	20
605	20230612	100800	80539300	53400	53400	53400	53400	9
606	20230612	100700	80058700	53400	53400	53400	53400	17
607	20230612	100600	79150900	53400	53400	53400	53400	10
608	20230612	100500	78616900	53400	53400	53400	53400	32
609	20230612	100400	76908100	53400	53500	53500	53400	5
610	20230612	100300	76641000	53500	53400	53500	53400	17
611	20230612	100200	75732700	53400	53400	53400	53400	3
612	20230612	100100	75572500	53400	53600	53600	53400	16
613	20230612	100000	74717900	53600	53500	53600	53500	28
614	20230612	095900	73219800	53400	53400	53400	53400	5
615	20230612	095800	72952800	53500	53400	53500	53400	14
616	20230612	095700	72205100	53400	53400	53500	53400	132
617	20230612	095600	65146300	53400	53400	53400	53400	3
618	20230612	095500	64986100	53400	53400	53400	53400	12
619	20230612	095400	64345300	53400	53400	53400	53400	4
620	20230612	095300	64131700	53400	53400	53400	53400	16
621	20230612	095200	63277300	53400	53400	53400	53400	20
622	20230612	095100	62209300	53400	53400	53400	53400	11
623	20230612	095000	61621900	53400	53400	53400	53400	5
624	20230612	094900	61354900	53400	53400	53400	53400	1
625	20230612	094800	61301500	53400	53400	53400	53400	39
626	20230612	094700	59218900	53400	53400	53400	53400	2
627	20230612	094600	59112100	53400	53500	53500	53400	18
628	20230612	094500	58149800	53500	53500	53500	53400	20
629	20230612	094400	57081200	53400	53500	53500	53400	40
630	20230612	094300	54941600	53500	53500	53500	53500	17
631	20230612	094200	54032100	53500	53500	53500	53500	125
632	20230612	094100	47344600	53500	53500	53500	53500	4
633	20230612	094000	47130600	53500	53500	53500	53500	69
634	20230612	093900	43439100	53500	53500	53500	53500	2
635	20230612	093800	43332100	53600	53500	53600	53500	30
636	20230612	093700	41726900	53500	53500	53500	53500	3
637	20230612	093600	41566400	53500	53500	53500	53500	14
638	20230612	093500	40817400	53500	53500	53500	53500	6
639	20230612	093400	40496400	53500	53500	53500	53500	18
640	20230612	093300	39533400	53500	53500	53600	53500	9
641	20230612	093200	39051400	53500	53500	53500	53500	2
642	20230612	093100	38944400	53500	53500	53500	53500	72
643	20230612	093000	35092400	53500	53500	53500	53500	1
644	20230612	092900	35038900	53500	53500	53500	53500	5
645	20230612	092800	34771400	53600	53500	53600	53500	103
646	20230612	092700	29250900	53600	53500	53600	53500	22
647	20230612	092600	28072900	53500	53500	53500	53500	19
648	20230612	092500	27056400	53500	53500	53500	53500	1
649	20230612	092400	27002900	53500	53600	53600	53500	3
650	20230612	092300	26842200	53600	53500	53600	53500	40
651	20230612	092200	24698800	53500	53500	53500	53500	5
652	20230612	092100	24431300	53500	53500	53500	53500	1
653	20230612	092000	24377800	53500	53500	53500	53500	2
654	20230612	091900	24270800	53500	53500	53500	53500	8
655	20230612	091800	23842800	53500	53500	53500	53500	15
656	20230612	091700	23040300	53500	53500	53500	53500	2
657	20230612	091600	22933300	53500	53500	53500	53500	2
658	20230612	091500	22826300	53500	53500	53500	53500	15
659	20230612	091400	22023800	53800	53500	53800	53500	35
660	20230612	091300	20144300	53500	53500	53500	53500	29
661	20230612	091200	18592800	53800	53500	53800	53500	18
662	20230612	091100	17629500	53500	53500	53500	53500	16
663	20230612	091000	16773500	53500	53600	53600	53500	18
664	20230612	090900	15810400	53500	53400	53500	53400	10
665	20230612	090800	15275700	53500	53500	53500	53500	0
666	20230612	090700	15275700	53500	53700	53700	53500	62
667	20230612	090600	11955900	53700	53700	53700	53700	2
668	20230612	090500	11848500	53800	53700	53800	53700	31
669	20230612	090400	10181900	53700	53700	53700	53700	1
670	20230612	090300	10128200	53700	53700	53700	53700	0
671	20230612	090200	10128200	53700	53700	53700	53700	1
672	20230612	090100	10074500	53700	53700	53700	53700	1
673	20230612	090000	10020800	53400	53300	53400	53300	188