KissMeData/007540/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201000	3632911700	55600	55600	55600	55600	638
3	20230613	200900	3632911700	55600	55600	55600	55600	0
4	20230613	200800	3632911700	55600	55600	55600	55600	0
5	20230613	200700	3632911700	55600	55600	55600	55600	0
6	20230613	200600	3632911700	55600	55600	55600	55600	0
7	20230613	200500	3632911700	55600	55600	55600	55600	0
8	20230613	200400	3632911700	55600	55600	55600	55600	0
9	20230613	200300	3632911700	55600	55600	55600	55600	0
10	20230613	200200	3632911700	55600	55600	55600	55600	0
11	20230613	200100	3632911700	55600	55600	55600	55600	0
12	20230613	200000	3632911700	55600	55600	55600	55600	0
13	20230613	195900	3632911700	55600	55600	55600	55600	0
14	20230613	195800	3632911700	55600	55600	55600	55600	0
15	20230613	195700	3632911700	55600	55600	55600	55600	0
16	20230613	195600	3632911700	55600	55600	55600	55600	0
17	20230613	195500	3632911700	55600	55600	55600	55600	0
18	20230613	195400	3632911700	55600	55600	55600	55600	0
19	20230613	195300	3632911700	55600	55600	55600	55600	0
20	20230613	195200	3632911700	55600	55600	55600	55600	0
21	20230613	195100	3632911700	55600	55600	55600	55600	0
22	20230613	195000	3632911700	55600	55600	55600	55600	0
23	20230613	194900	3632911700	55600	55600	55600	55600	0
24	20230613	194800	3632911700	55600	55600	55600	55600	0
25	20230613	194700	3632911700	55600	55600	55600	55600	0
26	20230613	194600	3632911700	55600	55600	55600	55600	0
27	20230613	194500	3632911700	55600	55600	55600	55600	0
28	20230613	194400	3632911700	55600	55600	55600	55600	0
29	20230613	194300	3632911700	55600	55600	55600	55600	0
30	20230613	194200	3632911700	55600	55600	55600	55600	0
31	20230613	194100	3632911700	55600	55600	55600	55600	0
32	20230613	194000	3632911700	55600	55600	55600	55600	638
33	20230613	193900	3632911700	55600	55600	55600	55600	0
34	20230613	193800	3632911700	55600	55600	55600	55600	0
35	20230613	193700	3632911700	55600	55600	55600	55600	0
36	20230613	193600	3632911700	55600	55600	55600	55600	0
37	20230613	193500	3632911700	55600	55600	55600	55600	0
38	20230613	193400	3632911700	55600	55600	55600	55600	0
39	20230613	193300	3632911700	55600	55600	55600	55600	0
40	20230613	193200	3632911700	55600	55600	55600	55600	0
41	20230613	193100	3632911700	55600	55600	55600	55600	0
42	20230613	193000	3632911700	55600	55600	55600	55600	0
43	20230613	192900	3632911700	55600	55600	55600	55600	0
44	20230613	192800	3632911700	55600	55600	55600	55600	0
45	20230613	192700	3632911700	55600	55600	55600	55600	0
46	20230613	192600	3632911700	55600	55600	55600	55600	0
47	20230613	192500	3632911700	55600	55600	55600	55600	0
48	20230613	192400	3632911700	55600	55600	55600	55600	0
49	20230613	192300	3632911700	55600	55600	55600	55600	0
50	20230613	192200	3632911700	55600	55600	55600	55600	0
51	20230613	192100	3632911700	55600	55600	55600	55600	0
52	20230613	192000	3632911700	55600	55600	55600	55600	0
53	20230613	191900	3632911700	55600	55600	55600	55600	0
54	20230613	191800	3632911700	55600	55600	55600	55600	0
55	20230613	191700	3632911700	55600	55600	55600	55600	0
56	20230613	191600	3632911700	55600	55600	55600	55600	0
57	20230613	191500	3632911700	55600	55600	55600	55600	0
58	20230613	191400	3632911700	55600	55600	55600	55600	0
59	20230613	191300	3632911700	55600	55600	55600	55600	0
60	20230613	191200	3632911700	55600	55600	55600	55600	0
61	20230613	191100	3632911700	55600	55600	55600	55600	0
62	20230613	191000	3632911700	55600	55600	55600	55600	638
63	20230613	190900	3632911700	55600	55600	55600	55600	0
64	20230613	190800	3632911700	55600	55600	55600	55600	0
65	20230613	190700	3632911700	55600	55600	55600	55600	0
66	20230613	190600	3632911700	55600	55600	55600	55600	0
67	20230613	190500	3632911700	55600	55600	55600	55600	0
68	20230613	190400	3632911700	55600	55600	55600	55600	0
69	20230613	190300	3632911700	55600	55600	55600	55600	0
70	20230613	190200	3632911700	55600	55600	55600	55600	0
71	20230613	190100	3632911700	55600	55600	55600	55600	0
72	20230613	190000	3632911700	55600	55600	55600	55600	0
73	20230613	185900	3632911700	55600	55600	55600	55600	0
74	20230613	185800	3632911700	55600	55600	55600	55600	0
75	20230613	185700	3632911700	55600	55600	55600	55600	0
76	20230613	185600	3632911700	55600	55600	55600	55600	0
77	20230613	185500	3632911700	55600	55600	55600	55600	0
78	20230613	185400	3632911700	55600	55600	55600	55600	0
79	20230613	185300	3632911700	55600	55600	55600	55600	0
80	20230613	185200	3632911700	55600	55600	55600	55600	0
81	20230613	185100	3632911700	55600	55600	55600	55600	0
82	20230613	185000	3632911700	55600	55600	55600	55600	0
83	20230613	184900	3632911700	55600	55600	55600	55600	0
84	20230613	184800	3632911700	55600	55600	55600	55600	0
85	20230613	184700	3632911700	55600	55600	55600	55600	0
86	20230613	184600	3632911700	55600	55600	55600	55600	0
87	20230613	184500	3632911700	55600	55600	55600	55600	0
88	20230613	184400	3632911700	55600	55600	55600	55600	0
89	20230613	184300	3632911700	55600	55600	55600	55600	0
90	20230613	184200	3632911700	55600	55600	55600	55600	0
91	20230613	184100	3632911700	55600	55600	55600	55600	0
92	20230613	184000	3632911700	55600	55600	55600	55600	638
93	20230613	183900	3632911700	55600	55600	55600	55600	0
94	20230613	183800	3632911700	55600	55600	55600	55600	0
95	20230613	183700	3632911700	55600	55600	55600	55600	0
96	20230613	183600	3632911700	55600	55600	55600	55600	0
97	20230613	183500	3632911700	55600	55600	55600	55600	0
98	20230613	183400	3632911700	55600	55600	55600	55600	0
99	20230613	183300	3632911700	55600	55600	55600	55600	0
100	20230613	183200	3632911700	55600	55600	55600	55600	0
101	20230613	183100	3632911700	55600	55600	55600	55600	0
102	20230613	183000	3632911700	55600	55600	55600	55600	0
103	20230613	182900	3632911700	55600	55600	55600	55600	0
104	20230613	182800	3632911700	55600	55600	55600	55600	0
105	20230613	182700	3632911700	55600	55600	55600	55600	0
106	20230613	182600	3632911700	55600	55600	55600	55600	0
107	20230613	182500	3632911700	55600	55600	55600	55600	0
108	20230613	182400	3632911700	55600	55600	55600	55600	0
109	20230613	182300	3632911700	55600	55600	55600	55600	0
110	20230613	182200	3632911700	55600	55600	55600	55600	0
111	20230613	182100	3632911700	55600	55600	55600	55600	0
112	20230613	182000	3632911700	55600	55600	55600	55600	0
113	20230613	181900	3632911700	55600	55600	55600	55600	0
114	20230613	181800	3632911700	55600	55600	55600	55600	0
115	20230613	181700	3632911700	55600	55600	55600	55600	0
116	20230613	181600	3632911700	55600	55600	55600	55600	0
117	20230613	181500	3632911700	55600	55600	55600	55600	0
118	20230613	181400	3632911700	55600	55600	55600	55600	0
119	20230613	181300	3632911700	55600	55600	55600	55600	0
120	20230613	181200	3632911700	55600	55600	55600	55600	0
121	20230613	181100	3632911700	55600	55600	55600	55600	0
122	20230613	181000	3632911700	55600	55600	55600	55600	638
123	20230613	180900	3632911700	55600	55600	55600	55600	0
124	20230613	180800	3632911700	55600	55600	55600	55600	0
125	20230613	180700	3632911700	55600	55600	55600	55600	0
126	20230613	180600	3632911700	55600	55600	55600	55600	0
127	20230613	180500	3632911700	55600	55600	55600	55600	0
128	20230613	180400	3632911700	55600	55600	55600	55600	0
129	20230613	180300	3632911700	55600	55600	55600	55600	0
130	20230613	180200	3632911700	55600	55600	55600	55600	0
131	20230613	180100	3632911700	55600	55600	55600	55600	0
132	20230613	180000	3632911700	55600	55600	55600	55600	0
133	20230613	175900	3632911700	55600	55600	55600	55600	0
134	20230613	175800	3632911700	55600	55600	55600	55600	0
135	20230613	175700	3632911700	55600	55600	55600	55600	0
136	20230613	175600	3632911700	55600	55600	55600	55600	0
137	20230613	175500	3632911700	55600	55600	55600	55600	0
138	20230613	175400	3632911700	55600	55600	55600	55600	0
139	20230613	175300	3632911700	55600	55600	55600	55600	0
140	20230613	175200	3632911700	55600	55600	55600	55600	0
141	20230613	175100	3632911700	55600	55600	55600	55600	0
142	20230613	175000	3632911700	55600	55600	55600	55600	0
143	20230613	174900	3632911700	55600	55600	55600	55600	0
144	20230613	174800	3632911700	55600	55600	55600	55600	0
145	20230613	174700	3632911700	55600	55600	55600	55600	0
146	20230613	174600	3632911700	55600	55600	55600	55600	0
147	20230613	174500	3632911700	55600	55600	55600	55600	0
148	20230613	174400	3632911700	55600	55600	55600	55600	0
149	20230613	174300	3632911700	55600	55600	55600	55600	0
150	20230613	174200	3632911700	55600	55600	55600	55600	0
151	20230613	174100	3632911700	55600	55600	55600	55600	0
152	20230613	174000	3632911700	55600	55600	55600	55600	638
153	20230613	173900	3632911700	55600	55600	55600	55600	0
154	20230613	173800	3632911700	55600	55600	55600	55600	0
155	20230613	173700	3632911700	55600	55600	55600	55600	0
156	20230613	173600	3632911700	55600	55600	55600	55600	0
157	20230613	173500	3632911700	55600	55600	55600	55600	0
158	20230613	173400	3632911700	55600	55600	55600	55600	0
159	20230613	173300	3632911700	55600	55600	55600	55600	0
160	20230613	173200	3632911700	55600	55600	55600	55600	0
161	20230613	173100	3632911700	55600	55600	55600	55600	0
162	20230613	173000	3632911700	55600	55600	55600	55600	0
163	20230613	172900	3632911700	55600	55600	55600	55600	0
164	20230613	172800	3632911700	55600	55600	55600	55600	0
165	20230613	172700	3632911700	55600	55600	55600	55600	0
166	20230613	172600	3632911700	55600	55600	55600	55600	0
167	20230613	172500	3632911700	55600	55600	55600	55600	0
168	20230613	172400	3632911700	55600	55600	55600	55600	0
169	20230613	172300	3632911700	55600	55600	55600	55600	0
170	20230613	172200	3632911700	55600	55600	55600	55600	0
171	20230613	172100	3632911700	55600	55600	55600	55600	0
172	20230613	172000	3632911700	55600	55600	55600	55600	0
173	20230613	171900	3632911700	55600	55600	55600	55600	0
174	20230613	171800	3632911700	55600	55600	55600	55600	0
175	20230613	171700	3632911700	55600	55600	55600	55600	0
176	20230613	171600	3632911700	55600	55600	55600	55600	0
177	20230613	171500	3632911700	55600	55600	55600	55600	0
178	20230613	171400	3632911700	55600	55600	55600	55600	0
179	20230613	171300	3632911700	55600	55600	55600	55600	0
180	20230613	171200	3632911700	55600	55600	55600	55600	0
181	20230613	171100	3632911700	55600	55600	55600	55600	0
182	20230613	171000	3632911700	55600	55600	55600	55600	638
183	20230613	170900	3632911700	55600	55600	55600	55600	0
184	20230613	170800	3632911700	55600	55600	55600	55600	0
185	20230613	170700	3632911700	55600	55600	55600	55600	0
186	20230613	170600	3632911700	55600	55600	55600	55600	0
187	20230613	170500	3632911700	55600	55600	55600	55600	0
188	20230613	170400	3632911700	55600	55600	55600	55600	0
189	20230613	170300	3632911700	55600	55600	55600	55600	0
190	20230613	170200	3632911700	55600	55600	55600	55600	0
191	20230613	170100	3632911700	55600	55600	55600	55600	0
192	20230613	170000	3632911700	55600	55600	55600	55600	0
193	20230613	165900	3632911700	55600	55600	55600	55600	0
194	20230613	165800	3632911700	55600	55600	55600	55600	0
195	20230613	165700	3632911700	55600	55600	55600	55600	0
196	20230613	165600	3632911700	55600	55600	55600	55600	0
197	20230613	165500	3632911700	55600	55600	55600	55600	0
198	20230613	165400	3632911700	55600	55600	55600	55600	0
199	20230613	165300	3632911700	55600	55600	55600	55600	0
200	20230613	165200	3632911700	55600	55600	55600	55600	0
201	20230613	165100	3632911700	55600	55600	55600	55600	0
202	20230613	165000	3632911700	55600	55600	55600	55600	0
203	20230613	164900	3632911700	55600	55600	55600	55600	0
204	20230613	164800	3632911700	55600	55600	55600	55600	0
205	20230613	164700	3632911700	55600	55600	55600	55600	0
206	20230613	164600	3632911700	55600	55600	55600	55600	0
207	20230613	164500	3632911700	55600	55600	55600	55600	0
208	20230613	164400	3632911700	55600	55600	55600	55600	0
209	20230613	164300	3632911700	55600	55600	55600	55600	0
210	20230613	164200	3632911700	55600	55600	55600	55600	0
211	20230613	164100	3632911700	55600	55600	55600	55600	0
212	20230613	164000	3632911700	55600	55600	55600	55600	638
213	20230613	163900	3632911700	55600	55600	55600	55600	0
214	20230613	163800	3632911700	55600	55600	55600	55600	0
215	20230613	163700	3632911700	55600	55600	55600	55600	0
216	20230613	163600	3632911700	55600	55600	55600	55600	0
217	20230613	163500	3632911700	55600	55600	55600	55600	0
218	20230613	163400	3632911700	55600	55600	55600	55600	0
219	20230613	163300	3632911700	55600	55600	55600	55600	0
220	20230613	163200	3632911700	55600	55600	55600	55600	0
221	20230613	163100	3632911700	55600	55600	55600	55600	0
222	20230613	163000	3632911700	55600	55600	55600	55600	0
223	20230613	162900	3632911700	55600	55600	55600	55600	0
224	20230613	162800	3632911700	55600	55600	55600	55600	0
225	20230613	162700	3632911700	55600	55600	55600	55600	0
226	20230613	162600	3632911700	55600	55600	55600	55600	0
227	20230613	162500	3632911700	55600	55600	55600	55600	0
228	20230613	162400	3632911700	55600	55600	55600	55600	0
229	20230613	162300	3632911700	55600	55600	55600	55600	0
230	20230613	162200	3632911700	55600	55600	55600	55600	0
231	20230613	162100	3632911700	55600	55600	55600	55600	0
232	20230613	162000	3632911700	55600	55600	55600	55600	0
233	20230613	161900	3632911700	55600	55600	55600	55600	0
234	20230613	161800	3632911700	55600	55600	55600	55600	0
235	20230613	161700	3632911700	55600	55600	55600	55600	0
236	20230613	161600	3632911700	55600	55600	55600	55600	0
237	20230613	161500	3632911700	55600	55600	55600	55600	0
238	20230613	161400	3632911700	55600	55600	55600	55600	0
239	20230613	161300	3632911700	55600	55600	55600	55600	0
240	20230613	161200	3632911700	55600	55600	55600	55600	0
241	20230613	161100	3632911700	55600	55600	55600	55600	0
242	20230613	161000	3632911700	55600	55600	55600	55600	638
243	20230613	160900	3632911700	55600	55600	55600	55600	0
244	20230613	160800	3632911700	55600	55600	55600	55600	0
245	20230613	160700	3632911700	55600	55600	55600	55600	0
246	20230613	160600	3632911700	55600	55600	55600	55600	0
247	20230613	160500	3632911700	55600	55600	55600	55600	0
248	20230613	160400	3632911700	55600	55600	55600	55600	0
249	20230613	160300	3632911700	55600	55600	55600	55600	0
250	20230613	160200	3632911700	55600	55600	55600	55600	0
251	20230613	160100	3632911700	55600	55600	55600	55600	0
252	20230613	160000	3632911700	55600	55600	55600	55600	0
253	20230613	155900	3632911700	55600	55600	55600	55600	0
254	20230613	155800	3632911700	55600	55600	55600	55600	0
255	20230613	155700	3632911700	55600	55600	55600	55600	0
256	20230613	155600	3632911700	55600	55600	55600	55600	0
257	20230613	155500	3632911700	55600	55600	55600	55600	0
258	20230613	155400	3632911700	55600	55600	55600	55600	0
259	20230613	155300	3632911700	55600	55600	55600	55600	0
260	20230613	155200	3632911700	55600	55600	55600	55600	0
261	20230613	155100	3632911700	55600	55600	55600	55600	0
262	20230613	155000	3632911700	55600	55600	55600	55600	0
263	20230613	154900	3632911700	55600	55600	55600	55600	0
264	20230613	154800	3632911700	55600	55600	55600	55600	0
265	20230613	154700	3632911700	55600	55600	55600	55600	0
266	20230613	154600	3632911700	55600	55600	55600	55600	0
267	20230613	154500	3632911700	55600	55600	55600	55600	0
268	20230613	154400	3632911700	55600	55600	55600	55600	0
269	20230613	154300	3632911700	55600	55600	55600	55600	0
270	20230613	154200	3632911700	55600	55600	55600	55600	0
271	20230613	154100	3632911700	55600	55600	55600	55600	0
272	20230613	154000	3632911700	55600	55600	55600	55600	638
273	20230613	153900	3632911700	55600	55600	55600	55600	0
274	20230613	153800	3632911700	55600	55600	55600	55600	0
275	20230613	153700	3632911700	55600	55600	55600	55600	0
276	20230613	153600	3632911700	55600	55600	55600	55600	0
277	20230613	153500	3632911700	55600	55600	55600	55600	0
278	20230613	153400	3632911700	55600	55600	55600	55600	0
279	20230613	153300	3632911700	55600	55600	55600	55600	0
280	20230613	153200	3632911700	55600	55600	55600	55600	0
281	20230613	153100	3632911700	55600	55600	55600	55600	0
282	20230613	153000	3632911700	55600	55600	55600	55600	638
283	20230613	152900	3597438900	55700	55700	55700	55700	0
284	20230613	152800	3597438900	55700	55700	55700	55700	0
285	20230613	152700	3597438900	55700	55700	55700	55700	0
286	20230613	152600	3597438900	55700	55700	55700	55700	0
287	20230613	152500	3597438900	55700	55700	55700	55700	0
288	20230613	152400	3597438900	55700	55700	55700	55700	0
289	20230613	152300	3597438900	55700	55700	55700	55700	0
290	20230613	152200	3597438900	55700	55700	55700	55700	0
291	20230613	152100	3597438900	55700	55700	55700	55700	0
292	20230613	152000	3597438900	55700	55700	55700	55700	0
293	20230613	151900	3597438900	55700	55500	55700	55500	43
294	20230613	151800	3595046000	55500	55600	55600	55500	20
295	20230613	151700	3593935000	55600	55500	55600	55500	11
296	20230613	151600	3593324400	55500	55500	55500	55500	20
297	20230613	151500	3592214400	55500	55400	55600	55400	81
298	20230613	151400	3587724200	55500	55500	55500	55500	28
299	20230613	151300	3586170200	55500	55500	55600	55500	53
300	20230613	151200	3583226200	55600	55600	55600	55600	1
301	20230613	151100	3583170600	55500	55600	55600	55500	101
302	20230613	151000	3577555400	55600	55600	55600	55600	25
303	20230613	150900	3576165400	55600	55600	55600	55600	18
304	20230613	150800	3575164600	55600	55500	55600	55500	6
305	20230613	150700	3574831200	55500	55500	55500	55500	14
306	20230613	150600	3574054200	55500	55500	55500	55500	4
307	20230613	150500	3573832200	55500	55500	55500	55500	2
308	20230613	150400	3573721200	55500	55600	55600	55500	3
309	20230613	150300	3573554500	55700	55700	55700	55700	20
310	20230613	150200	3572440500	55700	55700	55700	55700	4
311	20230613	150100	3572217700	55700	55200	55700	55200	650
312	20230613	150000	3536259400	55300	55300	55300	55300	1
313	20230613	145900	3536204100	55200	55200	55200	55200	119
314	20230613	145800	3529635300	55200	55300	55300	55200	144
315	20230613	145700	3521686400	55200	55200	55200	55200	179
316	20230613	145600	3511805600	55300	55300	55300	55300	31
317	20230613	145500	3510091300	55200	55200	55200	55200	50
318	20230613	145400	3507331300	55300	55300	55300	55300	169
319	20230613	145300	3497985600	55300	55300	55400	55300	76
320	20230613	145200	3493781800	55500	55500	55500	55500	58
321	20230613	145100	3490562800	55500	55300	55600	55300	99
322	20230613	145000	3485081800	55300	55300	55300	55300	19
323	20230613	144900	3484031100	55300	55400	55400	55300	148
324	20230613	144800	3475840800	55400	55400	55400	55400	0
325	20230613	144700	3475840800	55400	55500	55500	55400	181
326	20230613	144600	3465808200	55500	55500	55500	55500	155
327	20230613	144500	3457205700	55600	55600	55600	55600	45
328	20230613	144400	3454703700	55700	55700	55700	55700	76
329	20230613	144300	3450470500	55700	55700	55700	55700	5
330	20230613	144200	3450192000	55700	55700	55700	55700	6
331	20230613	144100	3449857800	55700	55700	55700	55700	5
332	20230613	144000	3449579300	55800	55800	55800	55800	8
333	20230613	143900	3449132900	55800	55800	55800	55800	8
334	20230613	143800	3448686500	55700	55800	55800	55700	2
335	20230613	143700	3448575000	55800	55800	55800	55800	0
336	20230613	143600	3448575000	55800	55800	55800	55800	58
337	20230613	143500	3445338600	55800	55800	55800	55800	0
338	20230613	143400	3445338600	55800	55800	55800	55800	0
339	20230613	143300	3445338600	55800	55800	55800	55800	0
340	20230613	143200	3445338600	55800	55800	55800	55800	1
341	20230613	143100	3445282800	55800	55700	55800	55700	5
342	20230613	143000	3445004200	55700	55700	55700	55700	1
343	20230613	142900	3444948500	55800	55800	55800	55800	2
344	20230613	142800	3444836900	55700	55700	55700	55700	21
345	20230613	142700	3443667200	55700	55700	55700	55700	6
346	20230613	142600	3443333000	55700	55700	55700	55700	5
347	20230613	142500	3443054500	55700	55700	55700	55700	0
348	20230613	142400	3443054500	55700	55700	55700	55700	6
349	20230613	142300	3442720300	55700	55600	55700	55500	95
350	20230613	142200	3437438400	55500	55500	55500	55500	0
351	20230613	142100	3437438400	55500	55500	55500	55500	10
352	20230613	142000	3436883400	55500	55600	55600	55500	110
353	20230613	141900	3430773400	55600	55600	55600	55600	53
354	20230613	141800	3427826600	55600	55600	55600	55600	14
355	20230613	141700	3427048200	55600	55600	55600	55600	15
356	20230613	141600	3426214200	55600	55600	55600	55600	0
357	20230613	141500	3426214200	55600	55700	55700	55600	113
358	20230613	141400	3419925400	55700	55700	55700	55700	0
359	20230613	141300	3419925400	55700	55700	55700	55700	19
360	20230613	141200	3418867100	55700	55700	55700	55700	5
361	20230613	141100	3418588600	55700	55700	55700	55700	6
362	20230613	141000	3418254400	55700	55700	55700	55700	0
363	20230613	140900	3418254400	55700	55700	55700	55700	120
364	20230613	140800	3411570400	55700	55700	55700	55700	1
365	20230613	140700	3411514700	55700	55700	55700	55700	1
366	20230613	140600	3411459000	55800	55800	55800	55800	2
367	20230613	140500	3411347400	55700	55700	55700	55700	267
368	20230613	140400	3396475500	55800	55800	55800	55800	153
369	20230613	140300	3387938100	55800	55900	55900	55800	10
370	20230613	140200	3387379400	56000	56000	56000	56000	0
371	20230613	140100	3387379400	56000	56000	56000	56000	0
372	20230613	140000	3387379400	56000	56000	56000	56000	0
373	20230613	135900	3387379400	56000	56000	56000	56000	6
374	20230613	135800	3387043400	56000	56000	56000	56000	6
375	20230613	135700	3386707400	56100	56000	56100	56000	7
376	20230613	135600	3386315300	56000	56000	56000	56000	0
377	20230613	135500	3386315300	56000	55800	56000	55800	2
378	20230613	135400	3386203500	56000	56000	56000	56000	5
379	20230613	135300	3385923500	56000	55800	56000	55800	26
380	20230613	135200	3384467900	55800	55800	55800	55800	43
381	20230613	135100	3382068500	55800	55800	55800	55800	85
382	20230613	135000	3377325500	55900	55900	55900	55900	7
383	20230613	134900	3376934200	55900	55900	55900	55900	20
384	20230613	134800	3375816200	55900	55900	55900	55900	2
385	20230613	134700	3375704400	55800	55800	55800	55800	0
386	20230613	134600	3375704400	55800	55800	55800	55800	0
387	20230613	134500	3375704400	55800	55800	55800	55800	0
388	20230613	134400	3375704400	55800	55800	55800	55800	0
389	20230613	134300	3375704400	55800	55800	55800	55800	0
390	20230613	134200	3375704400	55800	55800	55800	55800	0
391	20230613	134100	3375704400	55800	55800	55800	55800	0
392	20230613	134000	3375704400	55800	55800	55800	55800	32
393	20230613	133900	3373918800	55800	55800	55800	55800	27
394	20230613	133800	3372412200	55700	55700	55700	55700	0
395	20230613	133700	3372412200	55700	55700	55700	55700	0
396	20230613	133600	3372412200	55700	55700	55700	55700	50
397	20230613	133500	3369627200	55900	56000	56000	55700	23
398	20230613	133400	3368341200	56000	56000	56000	56000	0
399	20230613	133300	3368341200	56000	56000	56000	56000	1
400	20230613	133200	3368285200	56000	56000	56000	55700	14
401	20230613	133100	3367503000	55800	55800	55800	55800	50
402	20230613	133000	3364713000	55700	55700	55700	55700	0
403	20230613	132900	3364713000	55700	55700	55700	55700	0
404	20230613	132800	3364713000	55700	55700	55700	55700	6
405	20230613	132700	3364378800	55700	55700	55700	55700	0
406	20230613	132600	3364378800	55700	55800	55800	55700	5
407	20230613	132500	3364100200	55700	55700	55700	55700	0
408	20230613	132400	3364100200	55700	55700	55700	55700	102
409	20230613	132300	3358418800	55700	55700	55700	55700	0
410	20230613	132200	3358418800	55700	55700	55700	55700	0
411	20230613	132100	3358418800	55700	55700	55700	55700	11
412	20230613	132000	3357806100	55700	55800	55800	55700	14
413	20230613	131900	3357026200	56000	56000	56000	56000	1
414	20230613	131800	3356970200	55800	55800	55800	55800	48
415	20230613	131700	3354291800	55800	55800	55800	55800	34
416	20230613	131600	3352394600	55800	55800	55800	55800	0
417	20230613	131500	3352394600	55800	55800	55800	55800	0
418	20230613	131400	3352394600	55800	55900	55900	55800	34
419	20230613	131300	3350496400	55800	55800	55800	55800	0
420	20230613	131200	3350496400	55800	55900	55900	55800	155
421	20230613	131100	3341841900	56100	56100	56100	56100	2
422	20230613	131000	3341729700	55900	55900	55900	55900	32
423	20230613	130900	3339940900	56000	56000	56000	56000	0
424	20230613	130800	3339940900	56000	56000	56000	56000	1
425	20230613	130700	3339884900	55900	55900	55900	55900	0
426	20230613	130600	3339884900	55900	55900	55900	55900	6
427	20230613	130500	3339549500	55900	56000	56000	55900	133
428	20230613	130400	3332108800	56000	56000	56000	56000	0
429	20230613	130300	3332108800	56000	56000	56000	56000	100
430	20230613	130200	3326508800	56000	56000	56000	56000	0
431	20230613	130100	3326508800	56000	56100	56100	56000	113
432	20230613	130000	3320172000	56100	56300	56300	56100	5
433	20230613	125900	3319891300	56100	56200	56200	56100	2
434	20230613	125800	3319779000	56300	56300	56300	56300	0
435	20230613	125700	3319779000	56300	56100	56300	56100	9
436	20230613	125600	3319273100	56200	56200	56200	56200	154
437	20230613	125500	3310618300	56200	56200	56200	56200	1
438	20230613	125400	3310562100	56100	56100	56100	56100	1
439	20230613	125300	3310506000	56100	56100	56100	56100	4
440	20230613	125200	3310281600	56100	56100	56100	56100	84
441	20230613	125100	3305569200	56000	56000	56000	56000	0
442	20230613	125000	3305569200	56000	56000	56000	56000	0
443	20230613	124900	3305569200	56000	56000	56000	56000	0
444	20230613	124800	3305569200	56000	56000	56000	56000	12
445	20230613	124700	3304897200	55900	55900	55900	55900	1
446	20230613	124600	3304841300	55900	55900	55900	55900	1
447	20230613	124500	3304785400	56000	56000	56000	56000	166
448	20230613	124400	3295489400	56200	56000	56200	56000	10
449	20230613	124300	3294929200	56300	56300	56300	56300	7
450	20230613	124200	3294535100	56300	56300	56300	56300	1
451	20230613	124100	3294478800	56000	56100	56100	56000	3
452	20230613	124000	3294310600	56300	56300	56300	56300	0
453	20230613	123900	3294310600	56300	56300	56300	56300	0
454	20230613	123800	3294310600	56300	56100	56300	56100	27
455	20230613	123700	3292792500	56100	56100	56100	56100	20
456	20230613	123600	3291670500	56000	56000	56000	56000	0
457	20230613	123500	3291670500	56000	56000	56000	56000	0
458	20230613	123400	3291670500	56000	56000	56000	56000	22
459	20230613	123300	3290438500	56300	56000	56300	56000	58
460	20230613	123200	3287190200	56300	56300	56300	56300	1
461	20230613	123100	3287133900	56300	56300	56300	56300	2
462	20230613	123000	3287021300	56000	56000	56000	56000	9
463	20230613	122900	3286517300	56000	56000	56000	56000	2
464	20230613	122800	3286405300	56000	56000	56000	56000	0
465	20230613	122700	3286405300	56000	56000	56000	56000	0
466	20230613	122600	3286405300	56000	55900	56000	55900	5
467	20230613	122500	3286125700	55900	55900	55900	55900	2
468	20230613	122400	3286013900	56000	56000	56000	56000	56
469	20230613	122300	3282877900	56300	56300	56300	56300	11
470	20230613	122200	3282258600	56300	56300	56300	56300	0
471	20230613	122100	3282258600	56300	56000	56300	56000	14
472	20230613	122000	3281472200	56000	56000	56000	56000	50
473	20230613	121900	3278672200	56000	56000	56000	56000	21
474	20230613	121800	3277496200	56000	56000	56000	56000	0
475	20230613	121700	3277496200	56000	56000	56000	56000	32
476	20230613	121600	3275704200	56000	56000	56000	56000	1
477	20230613	121500	3275648200	55800	55800	55800	55800	1
478	20230613	121400	3275592400	55800	55800	55800	55800	0
479	20230613	121300	3275592400	55800	55800	55800	55800	3
480	20230613	121200	3275425000	55800	55800	55800	55800	83
481	20230613	121100	3270793600	55800	55800	55800	55800	0
482	20230613	121000	3270793600	55800	55800	55800	55800	5
483	20230613	120900	3270514600	55800	55800	55800	55800	0
484	20230613	120800	3270514600	55800	55800	55800	55800	25
485	20230613	120700	3269119600	55800	55800	55800	55800	3
486	20230613	120600	3268952200	55800	55800	55800	55800	0
487	20230613	120500	3268952200	55800	55800	55800	55800	0
488	20230613	120400	3268952200	55800	55800	55800	55800	0
489	20230613	120300	3268952200	55800	56000	56000	55800	50
490	20230613	120200	3266155200	55800	55800	55800	55800	0
491	20230613	120100	3266155200	55800	55800	55800	55800	0
492	20230613	120000	3266155200	55800	55800	55800	55800	18
493	20230613	115900	3265150800	55800	55800	55800	55800	0
494	20230613	115800	3265150800	55800	55800	55800	55800	0
495	20230613	115700	3265150800	55800	55800	55800	55800	1
496	20230613	115600	3265095000	55800	55800	55800	55800	1
497	20230613	115500	3265039200	55700	55800	55800	55700	22
498	20230613	115400	3263813700	55800	55800	55800	55800	1
499	20230613	115300	3263757900	55800	55800	55800	55800	5
500	20230613	115200	3263478900	56000	56000	56000	56000	0
501	20230613	115100	3263478900	56000	56000	56000	56000	0
502	20230613	115000	3263478900	56000	55700	56000	55700	104
503	20230613	114900	3257669500	55800	55800	55800	55800	1
504	20230613	114800	3257613700	55800	55700	55800	55700	54
505	20230613	114700	3254605500	55700	55800	55800	55700	247
506	20230613	114600	3240838800	55800	55800	55800	55800	4
507	20230613	114500	3240615600	55700	55800	55800	55700	223
508	20230613	114400	3228176200	55800	55900	55900	55800	4
509	20230613	114300	3227952700	56000	56000	56000	56000	1
510	20230613	114200	3227896700	55900	55900	55900	55900	2
511	20230613	114100	3227784900	55900	55900	55900	55900	1
512	20230613	114000	3227729000	55900	55900	55900	55900	75
513	20230613	113900	3223536500	55900	55900	55900	55900	0
514	20230613	113800	3223536500	55900	55900	55900	55900	0
515	20230613	113700	3223536500	55900	55900	55900	55900	1
516	20230613	113600	3223480600	55700	55700	55700	55700	0
517	20230613	113500	3223480600	55700	55700	55700	55700	0
518	20230613	113400	3223480600	55700	55700	55700	55700	0
519	20230613	113300	3223480600	55700	55800	55800	55700	30
520	20230613	113200	3221808000	55800	55800	55800	55800	20
521	20230613	113100	3220692000	55800	55800	55800	55800	233
522	20230613	113000	3207690600	56000	55900	56000	55900	18
523	20230613	112900	3206682700	55800	55800	55800	55800	0
524	20230613	112800	3206682700	55800	55800	55800	55800	8
525	20230613	112700	3206236300	55800	55800	55800	55800	1
526	20230613	112600	3206180500	55700	55700	55700	55700	1
527	20230613	112500	3206124800	56000	56000	56000	56000	3
528	20230613	112400	3205956800	55800	55900	55900	55800	435
529	20230613	112300	3181668500	56000	56000	56000	56000	0
530	20230613	112200	3181668500	56000	55900	56000	55900	100
531	20230613	112100	3176068700	55900	55900	55900	55900	4
532	20230613	112000	3175845100	56000	56000	56000	55900	475
533	20230613	111900	3149245200	56000	56100	56100	56000	44
534	20230613	111800	3146781100	56000	56000	56000	56000	0
535	20230613	111700	3146781100	56000	56000	56000	56000	0
536	20230613	111600	3146781100	56000	56000	56000	56000	6
537	20230613	111500	3146445100	56000	56000	56000	56000	42
538	20230613	111400	3144093100	56000	56000	56000	56000	52
539	20230613	111300	3141181100	56000	56100	56100	56000	17
540	20230613	111200	3140227900	56000	56000	56000	56000	0
541	20230613	111100	3140227900	56000	56000	56000	56000	149
542	20230613	111000	3131883900	56000	56000	56000	56000	15
543	20230613	110900	3131043900	56000	56200	56200	56000	192
544	20230613	110800	3120263000	56200	56300	56300	56200	187
545	20230613	110700	3109746200	56300	56400	56400	56300	44
546	20230613	110600	3107266600	56400	56600	56600	56400	21
547	20230613	110500	3106082000	56600	56600	56600	56600	0
548	20230613	110400	3106082000	56600	56600	56600	56600	20
549	20230613	110300	3104950000	56600	56600	56600	56600	15
550	20230613	110200	3104101000	56600	56600	56600	56600	1
551	20230613	110100	3104044400	56300	56700	56700	56300	73
552	20230613	110000	3099919800	56700	56500	56700	56500	223
553	20230613	105900	3087287900	56300	56600	56600	56300	144
554	20230613	105800	3079167500	56600	56600	56600	56600	440
555	20230613	105700	3054263500	56600	56400	56600	56200	96
556	20230613	105600	3048838400	56200	56200	56200	56200	2
557	20230613	105500	3048726000	56200	56200	56200	56200	3
558	20230613	105400	3048557400	56200	56200	56200	56200	0
559	20230613	105300	3048557400	56200	56300	56300	56200	114
560	20230613	105200	3042140800	56300	56300	56300	56300	14
561	20230613	105100	3041352600	56200	56200	56200	56200	29
562	20230613	105000	3039722800	56000	56000	56000	56000	1
563	20230613	104900	3039666800	56000	56100	56200	56000	1081
564	20230613	104800	2979119500	56000	56200	56200	56000	52
565	20230613	104700	2976207100	56200	56200	56200	56200	6
566	20230613	104600	2975869900	56300	56200	56300	56200	35
567	20230613	104500	2973899900	56300	56300	56300	56300	0
568	20230613	104400	2973899900	56300	56300	56300	56300	126
569	20230613	104300	2966806100	56300	56400	56400	56300	195
570	20230613	104200	2955810600	56400	56500	56500	56400	15
571	20230613	104100	2954964100	56500	56500	56500	56500	46
572	20230613	104000	2952365100	56400	56400	56400	56400	6
573	20230613	103900	2952026700	56400	56400	56400	56400	213
574	20230613	103800	2940013500	56400	56400	56400	56400	121
575	20230613	103700	2933189100	56500	56400	56500	56400	18
576	20230613	103600	2932172300	56500	56500	56500	56500	6
577	20230613	103500	2931833300	56500	56500	56500	56500	2
578	20230613	103400	2931720300	56400	56400	56400	56400	24
579	20230613	103300	2930366700	56400	56500	56500	56400	58
580	20230613	103200	2927090900	56500	56500	56500	56500	4
581	20230613	103100	2926864900	56500	56400	56500	56400	8
582	20230613	103000	2926413300	56300	56400	56400	56300	41
583	20230613	102900	2924104900	56300	56300	56300	56300	21
584	20230613	102800	2922922600	56300	56300	56300	56300	3
585	20230613	102700	2922753700	56200	56200	56200	56200	228
586	20230613	102600	2909940100	55900	56300	56300	55800	201
587	20230613	102500	2898686800	56300	56500	56500	56300	9
588	20230613	102400	2898178900	56500	56500	56500	56500	2
589	20230613	102300	2898065900	56500	56300	56500	56300	33
590	20230613	102200	2896207800	56300	56400	56600	56300	72
591	20230613	102100	2892148800	56400	56700	56700	56400	425
592	20230613	102000	2868109600	56700	56600	57000	56600	185
593	20230613	101900	2857610500	56800	57000	57000	56400	942
594	20230613	101800	2804087500	57000	57000	57200	56900	755
595	20230613	101700	2761063100	57200	57100	57400	56900	1621
596	20230613	101600	2668314500	57300	56400	57400	56200	1295
597	20230613	101500	2594618000	56400	56300	56500	56300	613
598	20230613	101400	2560083200	56300	56300	56400	56200	272
599	20230613	101300	2544770700	56000	55600	56400	55500	413
600	20230613	101200	2521716700	55700	55900	55900	55600	346
601	20230613	101100	2502413100	56000	56000	56000	56000	30
602	20230613	101000	2500733100	56000	56000	56000	56000	52
603	20230613	100900	2497821100	56000	55900	56000	55900	287
604	20230613	100800	2481752700	55800	55700	55800	55700	124
605	20230613	100700	2474840600	55700	55700	55700	55600	31
606	20230613	100600	2473115000	55700	55600	55700	55600	23
607	20230613	100500	2471835100	55600	55600	55600	55600	104
608	20230613	100400	2466052700	55500	55500	55500	55500	104
609	20230613	100300	2460280700	55500	55500	55500	55500	0
610	20230613	100200	2460280700	55500	55500	55500	55200	139
611	20230613	100100	2452577600	55500	55400	55500	55100	96
612	20230613	100000	2447277400	55400	55400	55400	55100	3
613	20230613	095900	2447111500	55400	55100	55400	55100	35
614	20230613	095800	2445182700	55200	55400	55400	55200	14
615	20230613	095700	2444409100	55100	55500	55500	55100	36
616	20230613	095600	2442413100	55500	55100	55500	55000	339
617	20230613	095500	2423745600	55100	55200	55300	55100	425
618	20230613	095400	2400310100	55300	55300	55300	55200	34
619	20230613	095300	2398430000	55300	55300	55300	55300	38
620	20230613	095200	2396328600	55300	55300	55300	55200	20
621	20230613	095100	2395223400	55300	55300	55300	55300	21
622	20230613	095000	2394062100	55200	55300	55300	55200	18
623	20230613	094900	2393067600	55300	55400	55400	55300	28
624	20230613	094800	2391517700	55400	55300	55400	55300	20
625	20230613	094700	2390411300	55200	55100	55300	55100	82
626	20230613	094600	2385886900	55200	55200	55200	55100	36
627	20230613	094500	2383900600	55200	55300	55300	55200	187
628	20230613	094400	2373578100	55200	55200	55200	55200	20
629	20230613	094300	2372474100	55200	55200	55200	55200	32
630	20230613	094200	2370707700	55300	55300	55300	55300	25
631	20230613	094100	2369325200	55300	55300	55400	55200	37
632	20230613	094000	2367282200	55300	55300	55300	55200	91
633	20230613	093900	2362255900	55300	55400	55400	55300	294
634	20230613	093800	2345984600	55400	55500	55500	55300	694
635	20230613	093700	2307598800	55500	55400	55500	55400	22
636	20230613	093600	2306378100	55300	55300	55300	55300	110
637	20230613	093500	2300295100	55300	55400	55400	55200	478
638	20230613	093400	2273858100	55400	55400	55400	55400	52
639	20230613	093300	2270977300	55500	55500	55500	55300	185
640	20230613	093200	2260727300	55400	55300	55500	55300	378
641	20230613	093100	2239777100	55300	55400	55600	55300	54
642	20230613	093000	2236787400	55200	55200	55200	55200	65
643	20230613	092900	2233199400	55200	55400	55400	55200	57
644	20230613	092800	2230050500	55400	55300	55400	55200	30
645	20230613	092700	2228390600	55300	55200	55300	55100	122
646	20230613	092600	2221661800	55200	55200	55200	55100	196
647	20230613	092500	2210845700	55200	55500	55500	55200	357
648	20230613	092400	2191093100	55500	55800	55800	55400	1614
649	20230613	092300	2101329100	55800	55800	55900	55800	204
650	20230613	092200	2089940800	55900	55800	55900	55700	720
651	20230613	092100	2049797700	55900	55900	55900	55900	278
652	20230613	092000	2034257500	55900	55800	55900	55800	205
653	20230613	091900	2022801300	55800	55800	55900	55700	975
654	20230613	091800	1968407400	55900	56000	56100	55900	340
655	20230613	091700	1949386100	56000	56100	56100	56000	486
656	20230613	091600	1922166300	56100	56200	56200	56100	211
657	20230613	091500	1910320800	56300	56500	56600	56200	374
658	20230613	091400	1889229900	56600	56600	56600	56400	225
659	20230613	091300	1876513800	56700	56100	56700	56000	530
660	20230613	091200	1846644800	56000	56000	56000	55800	706
661	20230613	091100	1807144600	56000	56400	56400	56000	1300
662	20230613	091000	1734162300	56400	56400	56500	56300	380
663	20230613	090900	1712724200	56500	56700	56700	56500	598
664	20230613	090800	1678872600	56700	56200	56700	56200	922
665	20230613	090700	1626875900	56200	56300	56300	56100	1087
666	20230613	090600	1565790200	56300	56400	56400	56200	1257
667	20230613	090500	1495040100	56200	56600	56700	56200	2064
668	20230613	090400	1378440500	56600	57000	57300	56600	1762
669	20230613	090300	1278100000	57000	57200	57400	56800	3138
670	20230613	090200	1099327900	57000	57200	57400	56900	3261
671	20230613	090100	913155500	57200	57900	58100	57200	4390
672	20230613	090000	660271800	57900	58000	58600	57600	11382