KissMeData/012750/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200800	2466764600	53600	53600	53600	53600	3796
3	20230623	200700	2466764600	53600	53600	53600	53600	0
4	20230623	200600	2466764600	53600	53600	53600	53600	0
5	20230623	200500	2466764600	53600	53600	53600	53600	0
6	20230623	200400	2466764600	53600	53600	53600	53600	0
7	20230623	200300	2466764600	53600	53600	53600	53600	0
8	20230623	200200	2466764600	53600	53600	53600	53600	0
9	20230623	200100	2466764600	53600	53600	53600	53600	0
10	20230623	200000	2466764600	53600	53600	53600	53600	0
11	20230623	195900	2466764600	53600	53600	53600	53600	0
12	20230623	195800	2466764600	53600	53600	53600	53600	0
13	20230623	195700	2466764600	53600	53600	53600	53600	0
14	20230623	195600	2466764600	53600	53600	53600	53600	0
15	20230623	195500	2466764600	53600	53600	53600	53600	0
16	20230623	195400	2466764600	53600	53600	53600	53600	0
17	20230623	195300	2466764600	53600	53600	53600	53600	0
18	20230623	195200	2466764600	53600	53600	53600	53600	0
19	20230623	195100	2466764600	53600	53600	53600	53600	0
20	20230623	195000	2466764600	53600	53600	53600	53600	0
21	20230623	194900	2466764600	53600	53600	53600	53600	0
22	20230623	194800	2466764600	53600	53600	53600	53600	0
23	20230623	194700	2466764600	53600	53600	53600	53600	0
24	20230623	194600	2466764600	53600	53600	53600	53600	0
25	20230623	194500	2466764600	53600	53600	53600	53600	0
26	20230623	194400	2466764600	53600	53600	53600	53600	0
27	20230623	194300	2466764600	53600	53600	53600	53600	0
28	20230623	194200	2466764600	53600	53600	53600	53600	0
29	20230623	194100	2466764600	53600	53600	53600	53600	0
30	20230623	194000	2466764600	53600	53600	53600	53600	0
31	20230623	193900	2466764600	53600	53600	53600	53600	0
32	20230623	193800	2466764600	53600	53600	53600	53600	3796
33	20230623	193700	2466764600	53600	53600	53600	53600	0
34	20230623	193600	2466764600	53600	53600	53600	53600	0
35	20230623	193500	2466764600	53600	53600	53600	53600	0
36	20230623	193400	2466764600	53600	53600	53600	53600	0
37	20230623	193300	2466764600	53600	53600	53600	53600	0
38	20230623	193200	2466764600	53600	53600	53600	53600	0
39	20230623	193100	2466764600	53600	53600	53600	53600	0
40	20230623	193000	2466764600	53600	53600	53600	53600	0
41	20230623	192900	2466764600	53600	53600	53600	53600	0
42	20230623	192800	2466764600	53600	53600	53600	53600	0
43	20230623	192700	2466764600	53600	53600	53600	53600	0
44	20230623	192600	2466764600	53600	53600	53600	53600	0
45	20230623	192500	2466764600	53600	53600	53600	53600	0
46	20230623	192400	2466764600	53600	53600	53600	53600	0
47	20230623	192300	2466764600	53600	53600	53600	53600	0
48	20230623	192200	2466764600	53600	53600	53600	53600	0
49	20230623	192100	2466764600	53600	53600	53600	53600	0
50	20230623	192000	2466764600	53600	53600	53600	53600	0
51	20230623	191900	2466764600	53600	53600	53600	53600	0
52	20230623	191800	2466764600	53600	53600	53600	53600	0
53	20230623	191700	2466764600	53600	53600	53600	53600	0
54	20230623	191600	2466764600	53600	53600	53600	53600	0
55	20230623	191500	2466764600	53600	53600	53600	53600	0
56	20230623	191400	2466764600	53600	53600	53600	53600	0
57	20230623	191300	2466764600	53600	53600	53600	53600	0
58	20230623	191200	2466764600	53600	53600	53600	53600	0
59	20230623	191100	2466764600	53600	53600	53600	53600	0
60	20230623	191000	2466764600	53600	53600	53600	53600	0
61	20230623	190900	2466764600	53600	53600	53600	53600	0
62	20230623	190800	2466764600	53600	53600	53600	53600	3796
63	20230623	190700	2466764600	53600	53600	53600	53600	0
64	20230623	190600	2466764600	53600	53600	53600	53600	0
65	20230623	190500	2466764600	53600	53600	53600	53600	0
66	20230623	190400	2466764600	53600	53600	53600	53600	0
67	20230623	190300	2466764600	53600	53600	53600	53600	0
68	20230623	190200	2466764600	53600	53600	53600	53600	0
69	20230623	190100	2466764600	53600	53600	53600	53600	0
70	20230623	190000	2466764600	53600	53600	53600	53600	0
71	20230623	185900	2466764600	53600	53600	53600	53600	0
72	20230623	185800	2466764600	53600	53600	53600	53600	0
73	20230623	185700	2466764600	53600	53600	53600	53600	0
74	20230623	185600	2466764600	53600	53600	53600	53600	0
75	20230623	185500	2466764600	53600	53600	53600	53600	0
76	20230623	185400	2466764600	53600	53600	53600	53600	0
77	20230623	185300	2466764600	53600	53600	53600	53600	0
78	20230623	185200	2466764600	53600	53600	53600	53600	0
79	20230623	185100	2466764600	53600	53600	53600	53600	0
80	20230623	185000	2466764600	53600	53600	53600	53600	0
81	20230623	184900	2466764600	53600	53600	53600	53600	0
82	20230623	184800	2466764600	53600	53600	53600	53600	0
83	20230623	184700	2466764600	53600	53600	53600	53600	0
84	20230623	184600	2466764600	53600	53600	53600	53600	0
85	20230623	184500	2466764600	53600	53600	53600	53600	0
86	20230623	184400	2466764600	53600	53600	53600	53600	0
87	20230623	184300	2466764600	53600	53600	53600	53600	0
88	20230623	184200	2466764600	53600	53600	53600	53600	0
89	20230623	184100	2466764600	53600	53600	53600	53600	0
90	20230623	184000	2466764600	53600	53600	53600	53600	0
91	20230623	183900	2466764600	53600	53600	53600	53600	0
92	20230623	183800	2466764600	53600	53600	53600	53600	3796
93	20230623	183700	2466764600	53600	53600	53600	53600	0
94	20230623	183600	2466764600	53600	53600	53600	53600	0
95	20230623	183500	2466764600	53600	53600	53600	53600	0
96	20230623	183400	2466764600	53600	53600	53600	53600	0
97	20230623	183300	2466764600	53600	53600	53600	53600	0
98	20230623	183200	2466764600	53600	53600	53600	53600	0
99	20230623	183100	2466764600	53600	53600	53600	53600	0
100	20230623	183000	2466764600	53600	53600	53600	53600	0
101	20230623	182900	2466764600	53600	53600	53600	53600	0
102	20230623	182800	2466764600	53600	53600	53600	53600	0
103	20230623	182700	2466764600	53600	53600	53600	53600	0
104	20230623	182600	2466764600	53600	53600	53600	53600	0
105	20230623	182500	2466764600	53600	53600	53600	53600	0
106	20230623	182400	2466764600	53600	53600	53600	53600	0
107	20230623	182300	2466764600	53600	53600	53600	53600	0
108	20230623	182200	2466764600	53600	53600	53600	53600	0
109	20230623	182100	2466764600	53600	53600	53600	53600	0
110	20230623	182000	2466764600	53600	53600	53600	53600	0
111	20230623	181900	2466764600	53600	53600	53600	53600	0
112	20230623	181800	2466764600	53600	53600	53600	53600	0
113	20230623	181700	2466764600	53600	53600	53600	53600	0
114	20230623	181600	2466764600	53600	53600	53600	53600	0
115	20230623	181500	2466764600	53600	53600	53600	53600	0
116	20230623	181400	2466764600	53600	53600	53600	53600	0
117	20230623	181300	2466764600	53600	53600	53600	53600	0
118	20230623	181200	2466764600	53600	53600	53600	53600	0
119	20230623	181100	2466764600	53600	53600	53600	53600	0
120	20230623	181000	2466764600	53600	53600	53600	53600	0
121	20230623	180900	2466764600	53600	53600	53600	53600	0
122	20230623	180800	2466764600	53600	53600	53600	53600	3796
123	20230623	180700	2466764600	53600	53600	53600	53600	0
124	20230623	180600	2466764600	53600	53600	53600	53600	0
125	20230623	180500	2466764600	53600	53600	53600	53600	0
126	20230623	180400	2466764600	53600	53600	53600	53600	0
127	20230623	180300	2466764600	53600	53600	53600	53600	0
128	20230623	180200	2466764600	53600	53600	53600	53600	0
129	20230623	180100	2466764600	53600	53600	53600	53600	0
130	20230623	180000	2466764600	53600	53600	53600	53600	0
131	20230623	175900	2466764600	53600	53600	53600	53600	0
132	20230623	175800	2466764600	53600	53600	53600	53600	0
133	20230623	175700	2466764600	53600	53600	53600	53600	0
134	20230623	175600	2466764600	53600	53600	53600	53600	0
135	20230623	175500	2466764600	53600	53600	53600	53600	0
136	20230623	175400	2466764600	53600	53600	53600	53600	0
137	20230623	175300	2466764600	53600	53600	53600	53600	0
138	20230623	175200	2466764600	53600	53600	53600	53600	0
139	20230623	175100	2466764600	53600	53600	53600	53600	0
140	20230623	175000	2466764600	53600	53600	53600	53600	0
141	20230623	174900	2466764600	53600	53600	53600	53600	0
142	20230623	174800	2466764600	53600	53600	53600	53600	0
143	20230623	174700	2466764600	53600	53600	53600	53600	0
144	20230623	174600	2466764600	53600	53600	53600	53600	0
145	20230623	174500	2466764600	53600	53600	53600	53600	0
146	20230623	174400	2466764600	53600	53600	53600	53600	0
147	20230623	174300	2466764600	53600	53600	53600	53600	0
148	20230623	174200	2466764600	53600	53600	53600	53600	0
149	20230623	174100	2466764600	53600	53600	53600	53600	0
150	20230623	174000	2466764600	53600	53600	53600	53600	0
151	20230623	173900	2466764600	53600	53600	53600	53600	0
152	20230623	173800	2466764600	53600	53600	53600	53600	3796
153	20230623	173700	2466764600	53600	53600	53600	53600	0
154	20230623	173600	2466764600	53600	53600	53600	53600	0
155	20230623	173500	2466764600	53600	53600	53600	53600	0
156	20230623	173400	2466764600	53600	53600	53600	53600	0
157	20230623	173300	2466764600	53600	53600	53600	53600	0
158	20230623	173200	2466764600	53600	53600	53600	53600	0
159	20230623	173100	2466764600	53600	53600	53600	53600	0
160	20230623	173000	2466764600	53600	53600	53600	53600	0
161	20230623	172900	2466764600	53600	53600	53600	53600	0
162	20230623	172800	2466764600	53600	53600	53600	53600	0
163	20230623	172700	2466764600	53600	53600	53600	53600	0
164	20230623	172600	2466764600	53600	53600	53600	53600	0
165	20230623	172500	2466764600	53600	53600	53600	53600	0
166	20230623	172400	2466764600	53600	53600	53600	53600	0
167	20230623	172300	2466764600	53600	53600	53600	53600	0
168	20230623	172200	2466764600	53600	53600	53600	53600	0
169	20230623	172100	2466764600	53600	53600	53600	53600	0
170	20230623	172000	2466764600	53600	53600	53600	53600	0
171	20230623	171900	2466764600	53600	53600	53600	53600	0
172	20230623	171800	2466764600	53600	53600	53600	53600	0
173	20230623	171700	2466764600	53600	53600	53600	53600	0
174	20230623	171600	2466764600	53600	53600	53600	53600	0
175	20230623	171500	2466764600	53600	53600	53600	53600	0
176	20230623	171400	2466764600	53600	53600	53600	53600	0
177	20230623	171300	2466764600	53600	53600	53600	53600	0
178	20230623	171200	2466764600	53600	53600	53600	53600	0
179	20230623	171100	2466764600	53600	53600	53600	53600	0
180	20230623	171000	2466764600	53600	53600	53600	53600	0
181	20230623	170900	2466764600	53600	53600	53600	53600	0
182	20230623	170800	2466764600	53600	53600	53600	53600	3796
183	20230623	170700	2466764600	53600	53600	53600	53600	0
184	20230623	170600	2466764600	53600	53600	53600	53600	0
185	20230623	170500	2466764600	53600	53600	53600	53600	0
186	20230623	170400	2466764600	53600	53600	53600	53600	0
187	20230623	170300	2466764600	53600	53600	53600	53600	0
188	20230623	170200	2466764600	53600	53600	53600	53600	0
189	20230623	170100	2466764600	53600	53600	53600	53600	0
190	20230623	170000	2466764600	53600	53600	53600	53600	0
191	20230623	165900	2466764600	53600	53600	53600	53600	0
192	20230623	165800	2466764600	53600	53600	53600	53600	0
193	20230623	165700	2466764600	53600	53600	53600	53600	0
194	20230623	165600	2466764600	53600	53600	53600	53600	0
195	20230623	165500	2466764600	53600	53600	53600	53600	0
196	20230623	165400	2466764600	53600	53600	53600	53600	0
197	20230623	165300	2466764600	53600	53600	53600	53600	0
198	20230623	165200	2466764600	53600	53600	53600	53600	0
199	20230623	165100	2466764600	53600	53600	53600	53600	0
200	20230623	165000	2466764600	53600	53600	53600	53600	0
201	20230623	164900	2466764600	53600	53600	53600	53600	0
202	20230623	164800	2466764600	53600	53600	53600	53600	0
203	20230623	164700	2466764600	53600	53600	53600	53600	0
204	20230623	164600	2466764600	53600	53600	53600	53600	0
205	20230623	164500	2466764600	53600	53600	53600	53600	0
206	20230623	164400	2466764600	53600	53600	53600	53600	0
207	20230623	164300	2466764600	53600	53600	53600	53600	0
208	20230623	164200	2466764600	53600	53600	53600	53600	0
209	20230623	164100	2466764600	53600	53600	53600	53600	0
210	20230623	164000	2466764600	53600	53600	53600	53600	0
211	20230623	163900	2466764600	53600	53600	53600	53600	0
212	20230623	163800	2466764600	53600	53600	53600	53600	3796
213	20230623	163700	2466764600	53600	53600	53600	53600	0
214	20230623	163600	2466764600	53600	53600	53600	53600	0
215	20230623	163500	2466764600	53600	53600	53600	53600	0
216	20230623	163400	2466764600	53600	53600	53600	53600	0
217	20230623	163300	2466764600	53600	53600	53600	53600	0
218	20230623	163200	2466764600	53600	53600	53600	53600	0
219	20230623	163100	2466764600	53600	53600	53600	53600	0
220	20230623	163000	2466764600	53600	53600	53600	53600	0
221	20230623	162900	2466764600	53600	53600	53600	53600	0
222	20230623	162800	2466764600	53600	53600	53600	53600	0
223	20230623	162700	2466764600	53600	53600	53600	53600	0
224	20230623	162600	2466764600	53600	53600	53600	53600	0
225	20230623	162500	2466764600	53600	53600	53600	53600	0
226	20230623	162400	2466764600	53600	53600	53600	53600	0
227	20230623	162300	2466764600	53600	53600	53600	53600	0
228	20230623	162200	2466764600	53600	53600	53600	53600	0
229	20230623	162100	2466764600	53600	53600	53600	53600	0
230	20230623	162000	2466764600	53600	53600	53600	53600	0
231	20230623	161900	2466764600	53600	53600	53600	53600	0
232	20230623	161800	2466764600	53600	53600	53600	53600	0
233	20230623	161700	2466764600	53600	53600	53600	53600	0
234	20230623	161600	2466764600	53600	53600	53600	53600	0
235	20230623	161500	2466764600	53600	53600	53600	53600	0
236	20230623	161400	2466764600	53600	53600	53600	53600	0
237	20230623	161300	2466764600	53600	53600	53600	53600	0
238	20230623	161200	2466764600	53600	53600	53600	53600	0
239	20230623	161100	2466764600	53600	53600	53600	53600	0
240	20230623	161000	2466764600	53600	53600	53600	53600	0
241	20230623	160900	2466764600	53600	53600	53600	53600	0
242	20230623	160800	2466764600	53600	53600	53600	53600	3796
243	20230623	160700	2466764600	53600	53600	53600	53600	0
244	20230623	160600	2466764600	53600	53600	53600	53600	0
245	20230623	160500	2466764600	53600	53600	53600	53600	0
246	20230623	160400	2466764600	53600	53600	53600	53600	0
247	20230623	160300	2466764600	53600	53600	53600	53600	0
248	20230623	160200	2466764600	53600	53600	53600	53600	0
249	20230623	160100	2466764600	53600	53600	53600	53600	0
250	20230623	160000	2466764600	53600	53600	53600	53600	0
251	20230623	155900	2466764600	53600	53600	53600	53600	0
252	20230623	155800	2466764600	53600	53600	53600	53600	0
253	20230623	155700	2466764600	53600	53600	53600	53600	0
254	20230623	155600	2466764600	53600	53600	53600	53600	0
255	20230623	155500	2466764600	53600	53600	53600	53600	0
256	20230623	155400	2466764600	53600	53600	53600	53600	0
257	20230623	155300	2466764600	53600	53600	53600	53600	0
258	20230623	155200	2466764600	53600	53600	53600	53600	0
259	20230623	155100	2466764600	53600	53600	53600	53600	0
260	20230623	155000	2466764600	53600	53600	53600	53600	0
261	20230623	154900	2466764600	53600	53600	53600	53600	0
262	20230623	154800	2466764600	53600	53600	53600	53600	0
263	20230623	154700	2466764600	53600	53600	53600	53600	0
264	20230623	154600	2466764600	53600	53600	53600	53600	0
265	20230623	154500	2466764600	53600	53600	53600	53600	0
266	20230623	154400	2466764600	53600	53600	53600	53600	0
267	20230623	154300	2466764600	53600	53600	53600	53600	0
268	20230623	154200	2466764600	53600	53600	53600	53600	0
269	20230623	154100	2466764600	53600	53600	53600	53600	0
270	20230623	154000	2466764600	53600	53600	53600	53600	0
271	20230623	153900	2466764600	53600	53600	53600	53600	0
272	20230623	153800	2466764600	53600	53600	53600	53600	3796
273	20230623	153700	2466764600	53600	53600	53600	53600	0
274	20230623	153600	2466764600	53600	53600	53600	53600	0
275	20230623	153500	2466764600	53600	53600	53600	53600	0
276	20230623	153400	2466764600	53600	53600	53600	53600	0
277	20230623	153300	2466764600	53600	53600	53600	53600	0
278	20230623	153200	2466764600	53600	53600	53600	53600	0
279	20230623	153100	2466764600	53600	53600	53600	53600	0
280	20230623	153000	2466764600	53600	53600	53600	53600	3796
281	20230623	152900	2263299000	53500	53500	53500	53500	0
282	20230623	152800	2263299000	53500	53500	53500	53500	0
283	20230623	152700	2263299000	53500	53500	53500	53500	0
284	20230623	152600	2263299000	53500	53500	53500	53500	0
285	20230623	152500	2263299000	53500	53500	53500	53500	0
286	20230623	152400	2263299000	53500	53500	53500	53500	0
287	20230623	152300	2263299000	53500	53500	53500	53500	0
288	20230623	152200	2263299000	53500	53500	53500	53500	0
289	20230623	152100	2263299000	53500	53500	53500	53500	0
290	20230623	152000	2263299000	53500	53500	53500	53500	0
291	20230623	151900	2263299000	53500	53500	53600	53500	115
292	20230623	151800	2257142000	53600	53600	53600	53500	87
293	20230623	151700	2252486800	53600	53500	53600	53500	36
294	20230623	151600	2250559800	53600	53600	53600	53500	66
295	20230623	151500	2247026800	53600	53500	53600	53500	66
296	20230623	151400	2243494700	53600	53600	53600	53500	118
297	20230623	151300	2237176000	53500	53600	53600	53500	103
298	20230623	151200	2231658400	53500	53500	53500	53500	10
299	20230623	151100	2231123400	53500	53500	53600	53500	36
300	20230623	151000	2229196900	53600	53500	53600	53500	50
301	20230623	150900	2226521200	53600	53500	53600	53500	6
302	20230623	150800	2226200100	53500	53500	53600	53500	31
303	20230623	150700	2224541200	53500	53500	53600	53500	53
304	20230623	150600	2221705100	53500	53500	53600	53500	103
305	20230623	150500	2216185000	53500	53500	53500	53500	18
306	20230623	150400	2215222000	53500	53500	53500	53500	60
307	20230623	150300	2212012000	53600	53600	53600	53600	1
308	20230623	150200	2211958400	53500	53500	53600	53500	7
309	20230623	150100	2211583400	53600	53600	53600	53500	333
310	20230623	150000	2193734800	53700	53600	53700	53500	1169
311	20230623	145900	2131075100	53500	53600	53600	53500	20
312	20230623	145800	2130003400	53500	53600	53600	53500	31
313	20230623	145700	2128342800	53500	53500	53500	53500	7
314	20230623	145600	2127968300	53500	53500	53600	53500	28
315	20230623	145500	2126469500	53500	53500	53600	53500	86
316	20230623	145400	2121864300	53500	53500	53600	53500	6
317	20230623	145300	2121543000	53500	53600	53600	53500	16
318	20230623	145200	2120686100	53500	53500	53500	53500	3
319	20230623	145100	2120525600	53600	53600	53600	53500	19
320	20230623	145000	2119507800	53500	53500	53600	53500	15
321	20230623	144900	2118704400	53500	53500	53600	53500	8
322	20230623	144800	2118276300	53600	53500	53600	53500	16
323	20230623	144700	2117419200	53600	53600	53600	53500	13
324	20230623	144600	2116722600	53500	53600	53600	53500	10
325	20230623	144500	2116187200	53500	53500	53600	53500	1340
326	20230623	144400	2044365700	53500	53500	53600	53500	16
327	20230623	144300	2043509600	53600	53500	53600	53500	10
328	20230623	144200	2042973800	53500	53600	53600	53500	215
329	20230623	144100	2031470300	53500	53500	53500	53500	11
330	20230623	144000	2030881800	53600	53600	53600	53500	17
331	20230623	143900	2029971400	53500	53600	53600	53500	31
332	20230623	143800	2028312400	53600	53500	53600	53500	36
333	20230623	143700	2026385900	53600	53500	53600	53500	895
334	20230623	143600	1978502300	53500	53600	53600	53500	12
335	20230623	143500	1977860200	53600	53500	53600	53500	17
336	20230623	143400	1976949700	53500	53600	53600	53500	48
337	20230623	143300	1974381000	53600	53500	53600	53500	10
338	20230623	143200	1973845900	53500	53600	53600	53500	48
339	20230623	143100	1971276900	53500	53600	53600	53500	17
340	20230623	143000	1970367300	53500	53500	53600	53500	19
341	20230623	142900	1969349900	53500	53600	53600	53500	27
342	20230623	142800	1967903700	53600	53600	53600	53500	8
343	20230623	142700	1967475500	53600	53500	53600	53500	19
344	20230623	142600	1966458200	53600	53500	53600	53500	45
345	20230623	142500	1964050300	53600	53600	53600	53600	6
346	20230623	142400	1963728700	53500	53600	53600	53500	29
347	20230623	142300	1962175900	53500	53600	53600	53500	4
348	20230623	142200	1961961700	53500	53500	53600	53500	77
349	20230623	142100	1957837500	53600	53600	53600	53500	13
350	20230623	142000	1957141300	53600	53500	53600	53500	3
351	20230623	141900	1956980600	53600	53500	53600	53500	39
352	20230623	141800	1954892200	53600	53600	53600	53600	6
353	20230623	141700	1954570600	53500	53500	53600	53500	10
354	20230623	141600	1954035100	53500	53600	53600	53500	21
355	20230623	141500	1952910800	53500	53500	53500	53500	10
356	20230623	141400	1952375800	53600	53500	53600	53500	31
357	20230623	141300	1950715400	53500	53600	53600	53500	11
358	20230623	141200	1950126300	53600	53500	53600	53500	14
359	20230623	141100	1949376900	53500	53600	53600	53500	3
360	20230623	141000	1949216200	53500	53500	53500	53500	6
361	20230623	140900	1948895200	53600	53600	53600	53500	15
362	20230623	140800	1948091500	53500	53500	53500	53500	6
363	20230623	140700	1947770500	53600	53500	53600	53500	3
364	20230623	140600	1947609900	53500	53500	53500	53500	5
365	20230623	140500	1947342400	53600	53500	53600	53500	16
366	20230623	140400	1946485200	53600	53600	53600	53600	1
367	20230623	140300	1946431600	53500	53500	53500	53500	5
368	20230623	140200	1946164100	53500	53400	53600	53400	770
369	20230623	140100	1904960200	53500	53400	53500	53400	14
370	20230623	140000	1904211700	53500	53400	53500	53400	2
371	20230623	135900	1904104800	53500	53400	53500	53400	24
372	20230623	135800	1902821400	53500	53400	53500	53400	99
373	20230623	135700	1897525000	53400	53500	53500	53400	50
374	20230623	135600	1894851600	53500	53400	53500	53400	19
375	20230623	135500	1893835600	53400	53400	53500	53400	7
376	20230623	135400	1893461300	53500	53400	53500	53400	30
377	20230623	135300	1891858500	53400	53500	53500	53400	65
378	20230623	135200	1888381100	53500	53600	53600	53400	109
379	20230623	135100	1882549400	53400	53500	53500	53400	90
380	20230623	135000	1877734500	53600	53500	53600	53500	32
381	20230623	134900	1876021900	53500	53500	53500	53500	7
382	20230623	134800	1875647400	53500	53500	53500	53500	23
383	20230623	134700	1874416900	53500	53500	53500	53500	14
384	20230623	134600	1873667900	53600	53500	53600	53500	23
385	20230623	134500	1872436900	53500	53500	53500	53500	11
386	20230623	134400	1871848400	53500	53500	53500	53500	21
387	20230623	134300	1870724900	53600	53400	53600	53400	995
388	20230623	134200	1817488500	53400	53400	53400	53400	1
389	20230623	134100	1817435100	53500	53500	53500	53500	145
390	20230623	134000	1809677600	53500	53500	53500	53500	16
391	20230623	133900	1808821600	53500	53600	53600	53500	581
392	20230623	133800	1777737100	53500	53500	53600	53500	196
393	20230623	133700	1767232600	53500	53500	53500	53500	1
394	20230623	133600	1767179100	53500	53500	53500	53500	6
395	20230623	133500	1766858100	53500	53500	53500	53500	1
396	20230623	133400	1766804600	53500	53500	53500	53500	5
397	20230623	133300	1766537100	53600	53600	53600	53600	2
398	20230623	133200	1766429900	53500	53500	53500	53500	10
399	20230623	133100	1765894900	53500	53500	53500	53500	0
400	20230623	133000	1765894900	53500	53500	53600	53500	1505
401	20230623	132900	1685357800	53500	53500	53500	53400	193
402	20230623	132800	1675033900	53400	53500	53500	53400	1044
403	20230623	132700	1619181900	53500	53500	53500	53500	0
404	20230623	132600	1619181900	53500	53500	53500	53500	1
405	20230623	132500	1619128400	53500	53600	53600	53500	230
406	20230623	132400	1606800500	53500	53500	53500	53500	11
407	20230623	132300	1606212000	53500	53500	53500	53500	1
408	20230623	132200	1606158500	53600	53500	53600	53500	15
409	20230623	132100	1605354600	53500	53500	53500	53500	18
410	20230623	132000	1604391600	53500	53500	53500	53500	9
411	20230623	131900	1603910100	53500	53500	53500	53500	0
412	20230623	131800	1603910100	53500	53500	53600	53500	21
413	20230623	131700	1602785600	53500	53600	53600	53500	356
414	20230623	131600	1583705400	53500	53500	53500	53500	6
415	20230623	131500	1583384400	53500	53500	53500	53500	15
416	20230623	131400	1582581900	53500	53500	53600	53500	52
417	20230623	131300	1579798900	53500	53500	53500	53500	6
418	20230623	131200	1579477900	53500	53500	53500	53500	9
419	20230623	131100	1578996400	53600	53500	53600	53500	4
420	20230623	131000	1578782300	53500	53500	53500	53500	1
421	20230623	130900	1578728800	53600	53500	53600	53500	27
422	20230623	130800	1577281900	53600	53600	53600	53500	787
423	20230623	130700	1535102700	53600	53600	53600	53600	12
424	20230623	130600	1534459500	53700	53600	53700	53600	15
425	20230623	130500	1533654100	53700	53700	53700	53600	140
426	20230623	130400	1526137200	53600	53700	53700	53600	13
427	20230623	130300	1525440300	53700	53600	53700	53600	25
428	20230623	130200	1524099800	53700	53600	53700	53600	9
429	20230623	130100	1523616900	53600	53700	53700	53600	25
430	20230623	130000	1522275700	53600	53600	53700	53600	9
431	20230623	125900	1521792800	53700	53600	53700	53600	45
432	20230623	125800	1519376600	53600	53600	53600	53600	14
433	20230623	125700	1518626200	53600	53600	53600	53600	10
434	20230623	125600	1518090200	53600	53700	53700	53600	3
435	20230623	125500	1517929200	53600	53600	53600	53600	1
436	20230623	125400	1517875600	53600	53600	53600	53600	1
437	20230623	125300	1517822000	53600	53600	53600	53600	1
438	20230623	125200	1517768400	53600	53600	53600	53600	11
439	20230623	125100	1517178800	53600	53600	53600	53600	1
440	20230623	125000	1517125200	53600	53600	53600	53600	6
441	20230623	124900	1516803600	53600	53700	53700	53600	11
442	20230623	124800	1516213000	53600	53600	53600	53600	8
443	20230623	124700	1515784200	53600	53600	53600	53600	1
444	20230623	124600	1515730600	53700	53600	53700	53600	6
445	20230623	124500	1515408500	53700	53600	53700	53600	2
446	20230623	124400	1515301200	53600	53600	53600	53600	1
447	20230623	124300	1515247600	53600	53600	53600	53600	0
448	20230623	124200	1515247600	53600	53700	53700	53600	95
449	20230623	124100	1510154600	53700	53700	53800	53600	467
450	20230623	124000	1485073400	53700	53700	53700	53700	0
451	20230623	123900	1485073400	53700	53700	53700	53700	0
452	20230623	123800	1485073400	53700	53700	53700	53700	0
453	20230623	123700	1485073400	53700	53700	53700	53700	3
454	20230623	123600	1484912300	53800	53500	53800	53500	1491
455	20230623	123500	1405063300	53400	53600	53600	53400	1080
456	20230623	123400	1347210000	53600	53700	53700	53600	10
457	20230623	123300	1346673400	53600	53600	53700	53600	21
458	20230623	123200	1345546700	53600	53700	53700	53600	14
459	20230623	123100	1344795100	53600	53600	53600	53600	2
460	20230623	123000	1344687900	53600	53600	53600	53600	1
461	20230623	122900	1344634300	53700	53600	53700	53600	62
462	20230623	122800	1341306000	53700	53700	53700	53700	29
463	20230623	122700	1339748700	53600	53600	53600	53600	1
464	20230623	122600	1339695100	53600	53700	53700	53600	12
465	20230623	122500	1339050800	53700	53600	53700	53600	12
466	20230623	122400	1338407500	53600	53600	53600	53600	1
467	20230623	122300	1338353900	53600	53600	53600	53600	1
468	20230623	122200	1338300300	53700	53600	53700	53600	2
469	20230623	122100	1338193000	53700	53600	53700	53600	12
470	20230623	122000	1337549700	53600	53600	53700	53600	16
471	20230623	121900	1336691200	53600	53600	53600	53600	1
472	20230623	121800	1336637600	53600	53600	53600	53600	1
473	20230623	121700	1336584000	53600	53600	53600	53600	1
474	20230623	121600	1336530400	53600	53600	53600	53600	1
475	20230623	121500	1336476800	53600	53600	53600	53600	1
476	20230623	121400	1336423200	53600	53600	53600	53600	0
477	20230623	121300	1336423200	53600	53700	53700	53600	14
478	20230623	121200	1335671600	53600	53600	53600	53600	1
479	20230623	121100	1335618000	53600	53600	53600	53600	1
480	20230623	121000	1335564400	53600	53700	53700	53600	2
481	20230623	120900	1335457100	53600	53600	53600	53600	1
482	20230623	120800	1335403500	53600	53600	53600	53600	1
483	20230623	120700	1335349900	53600	53700	53700	53600	4
484	20230623	120600	1335135200	53600	53700	53700	53400	3367
485	20230623	120500	1154715400	53700	53700	53700	53700	3
486	20230623	120400	1154554300	53700	53700	53800	53700	43
487	20230623	120300	1152241900	53700	53700	53700	53700	2
488	20230623	120200	1152134500	53800	53800	53800	53700	25
489	20230623	120100	1150790600	53800	53700	53800	53700	3
490	20230623	120000	1150629300	53700	53700	53700	53700	1
491	20230623	115900	1150575600	53800	53800	53800	53800	1
492	20230623	115800	1150521800	53700	53700	53700	53700	13
493	20230623	115700	1149823700	53700	53800	53800	53700	14
494	20230623	115600	1149070600	53700	53700	53700	53700	1
495	20230623	115500	1149016900	53700	53700	53800	53700	7
496	20230623	115400	1148640600	53700	53800	53800	53700	13
497	20230623	115300	1147942300	53800	53700	53800	53700	2
498	20230623	115200	1147834800	53700	53800	53800	53700	36
499	20230623	115100	1145898200	53700	53800	53800	53700	22
500	20230623	115000	1144714700	53700	53700	53700	53700	1
501	20230623	114900	1144661000	53700	53800	53800	53700	2
502	20230623	114800	1144553500	53800	53700	53800	53700	17
503	20230623	114700	1143640100	53700	53700	53700	53700	1
504	20230623	114600	1143586400	53800	53700	53800	53700	2
505	20230623	114500	1143478900	53700	53700	53800	53700	12
506	20230623	114400	1142833500	53800	53800	53800	53800	3
507	20230623	114300	1142672100	53700	53700	53700	53700	4
508	20230623	114200	1142457300	53700	53700	53800	53700	25
509	20230623	114100	1141114200	53700	53700	53700	53700	1
510	20230623	114000	1141060500	53700	53700	53700	53700	3
511	20230623	113900	1140899400	53800	53700	53800	53700	11
512	20230623	113800	1140307700	53700	53700	53700	53700	1
513	20230623	113700	1140254000	53800	53800	53800	53800	1
514	20230623	113600	1140200200	53700	53800	53800	53700	8
515	20230623	113500	1139769900	53700	53700	53700	53700	1
516	20230623	113400	1139716200	53700	53700	53700	53700	1
517	20230623	113300	1139662500	53800	53700	53800	53700	12
518	20230623	113200	1139017000	53800	53700	53800	53700	60
519	20230623	113100	1135794200	53800	53700	53800	53700	3
520	20230623	113000	1135632900	53700	53700	53700	53700	0
521	20230623	112900	1135632900	53700	53800	53800	53700	2
522	20230623	112800	1135525400	53700	53700	53700	53700	1
523	20230623	112700	1135471700	53800	53800	53800	53700	13
524	20230623	112600	1134772400	53800	53700	53800	53700	19
525	20230623	112500	1133751300	53800	53800	53800	53700	9
526	20230623	112400	1133267200	53800	53700	53800	53700	2
527	20230623	112300	1133159700	53800	53700	53800	53700	51
528	20230623	112200	1130420100	53700	53700	53700	53700	0
529	20230623	112100	1130420100	53700	53800	53800	53700	13
530	20230623	112000	1129720900	53800	53800	53800	53800	2
531	20230623	111900	1129613300	53800	53800	53800	53800	0
532	20230623	111800	1129613300	53800	53800	53800	53800	2
533	20230623	111700	1129505700	53700	53700	53700	53700	0
534	20230623	111600	1129505700	53700	53600	53700	53600	68
535	20230623	111500	1125854200	53600	53600	53600	53600	0
536	20230623	111400	1125854200	53600	53600	53600	53600	1
537	20230623	111300	1125800600	53600	53600	53600	53600	0
538	20230623	111200	1125800600	53600	53700	53700	53500	123
539	20230623	111100	1119211500	53700	53600	53700	53600	3
540	20230623	111000	1119050600	53600	53600	53600	53600	2
541	20230623	110900	1118943400	53600	53600	53700	53500	239
542	20230623	110800	1106134700	53600	53600	53600	53600	1
543	20230623	110700	1106081100	53600	53600	53600	53600	26
544	20230623	110600	1104687500	53700	53700	53700	53700	10
545	20230623	110500	1104150500	53800	53500	53800	53500	1613
546	20230623	110400	1017810600	53400	53500	53500	53400	12
547	20230623	110300	1017168700	53400	53400	53400	53400	7
548	20230623	110200	1016794900	53500	53400	53500	53400	13
549	20230623	110100	1016100500	53500	53400	53500	53400	9
550	20230623	110000	1015619200	53500	53500	53500	53400	720
551	20230623	105900	977102800	53400	53600	53600	53400	4540
552	20230623	105800	734140500	53600	53600	53700	53600	218
553	20230623	105700	722453100	53600	53600	53600	53600	5
554	20230623	105600	722185100	53600	53700	53700	53600	6
555	20230623	105500	721863200	53700	53600	53700	53600	4
556	20230623	105400	721648600	53700	53600	53700	53600	47
557	20230623	105300	719128900	53600	53600	53600	53600	0
558	20230623	105200	719128900	53600	53700	53700	53600	36
559	20230623	105100	717197200	53600	53600	53600	53600	2
560	20230623	105000	717090000	53600	53600	53700	53600	29
561	20230623	104900	715534100	53600	53600	53600	53600	6
562	20230623	104800	715212500	53600	53600	53600	53600	1
563	20230623	104700	715158900	53600	53600	53700	53600	14
564	20230623	104600	714408300	53700	53700	53700	53600	229
565	20230623	104500	702112000	53600	53600	53700	53600	20
566	20230623	104400	701039700	53600	53600	53600	53600	10
567	20230623	104300	700503700	53600	53600	53600	53600	1
568	20230623	104200	700450100	53600	53600	53600	53600	2
569	20230623	104100	700342900	53600	53600	53700	53600	13
570	20230623	104000	699645800	53600	53600	53600	53600	1
571	20230623	103900	699592200	53600	53700	53700	53600	18
572	20230623	103800	698627300	53600	53600	53600	53600	1
573	20230623	103700	698573700	53600	53600	53600	53600	3
574	20230623	103600	698412900	53600	53600	53700	53600	65
575	20230623	103500	694928200	53600	53600	53600	53600	15
576	20230623	103400	694124200	53600	53600	53600	53600	1
577	20230623	103300	694070600	53600	53600	53700	53600	25
578	20230623	103200	692730200	53600	53600	53600	53600	4
579	20230623	103100	692515800	53600	53700	53700	53600	28
580	20230623	103000	691014800	53600	53600	53600	53600	3
581	20230623	102900	690854000	53600	53700	53700	53600	53
582	20230623	102800	688008000	53700	53700	53700	53600	570
583	20230623	102700	657409200	53700	53700	53700	53700	4
584	20230623	102600	657194400	53700	53700	53700	53700	18
585	20230623	102500	656227800	53700	53700	53700	53700	53
586	20230623	102400	653381700	53700	53700	53700	53700	2
587	20230623	102300	653274300	53700	53700	53700	53700	16
588	20230623	102200	652415100	53800	53700	53800	53700	51
589	20230623	102100	649675700	53700	53700	53700	53700	20
590	20230623	102000	648601700	53700	53700	53700	53700	1
591	20230623	101900	648548000	53700	53700	53700	53700	43
592	20230623	101800	646238900	53700	53700	53700	53700	1
593	20230623	101700	646185200	53700	53700	53700	53700	0
594	20230623	101600	646185200	53700	53700	53700	53700	22
595	20230623	101500	645003800	53700	53800	53900	53700	141
596	20230623	101400	637417100	53800	53800	53800	53800	45
597	20230623	101300	634996100	53800	53800	53800	53800	5
598	20230623	101200	634727100	53800	53800	53900	53800	8
599	20230623	101100	634296600	53800	53800	53800	53800	101
600	20230623	101000	628862800	53800	53800	53800	53800	3
601	20230623	100900	628701400	53800	53800	53800	53800	2
602	20230623	100800	628593800	53800	53900	53900	53800	25
603	20230623	100700	627246400	53900	53800	53900	53800	53
604	20230623	100600	624393500	54000	54000	54000	54000	0
605	20230623	100500	624393500	54000	54100	54100	53900	295
606	20230623	100400	608487300	54100	54000	54100	54000	204
607	20230623	100300	597469500	54000	54000	54000	54000	0
608	20230623	100200	597469500	54000	54000	54000	54000	2
609	20230623	100100	597361500	54000	54000	54000	54000	11
610	20230623	100000	596767500	54000	54000	54000	54000	1
611	20230623	095900	596713500	54000	53900	54000	53900	853
612	20230623	095800	550721900	53900	53900	53900	53900	0
613	20230623	095700	550721900	53900	53900	53900	53900	2
614	20230623	095600	550614100	53900	53900	53900	53900	0
615	20230623	095500	550614100	53900	53900	53900	53900	13
616	20230623	095400	549913400	53900	53800	53900	53800	460
617	20230623	095300	525163100	53800	53800	53800	53800	10
618	20230623	095200	524625100	53700	53700	53700	53700	0
619	20230623	095100	524625100	53700	53700	53700	53700	38
620	20230623	095000	522584500	53700	53600	53900	53600	3914
621	20230623	094900	312473900	53500	53500	53500	53500	10
622	20230623	094800	311938900	53600	53600	53600	53600	0
623	20230623	094700	311938900	53600	53600	53600	53600	0
624	20230623	094600	311938900	53600	53500	53600	53500	57
625	20230623	094500	308889000	53500	53500	53500	53500	23
626	20230623	094400	307658500	53600	53600	53600	53600	6
627	20230623	094300	307336900	53600	53600	53600	53500	54
628	20230623	094200	304443500	53600	53600	53600	53600	0
629	20230623	094100	304443500	53600	53600	53600	53600	6
630	20230623	094000	304121900	53600	53500	53600	53500	10
631	20230623	093900	303586800	53500	53500	53500	53500	0
632	20230623	093800	303586800	53500	53500	53500	53500	11
633	20230623	093700	302998300	53600	53600	53600	53600	0
634	20230623	093600	302998300	53600	53500	53600	53500	30
635	20230623	093500	301392500	53500	53500	53500	53500	6
636	20230623	093400	301071500	53500	53600	53600	53500	1712
637	20230623	093300	209343500	53600	53600	53600	53600	0
638	20230623	093200	209343500	53600	53600	53700	53600	87
639	20230623	093100	204678200	53600	53600	53600	53600	5
640	20230623	093000	204410200	53700	53600	53700	53600	97
641	20230623	092900	199208300	53600	53600	53700	53600	43
642	20230623	092800	196901800	53700	53700	53700	53600	274
643	20230623	092700	182208400	53600	53700	53700	53600	9
644	20230623	092600	181725500	53700	53700	53700	53600	26
645	20230623	092500	180329500	53600	53600	53600	53600	1
646	20230623	092400	180275900	53600	53600	53700	53600	78
647	20230623	092300	176092900	53600	53600	53700	53600	15
648	20230623	092200	175288000	53600	53600	53600	53600	13
649	20230623	092100	174591200	53700	53700	53700	53700	1
650	20230623	092000	174537500	53700	53600	53700	53600	97
651	20230623	091900	169337500	53700	53700	53700	53700	67
652	20230623	091800	165739600	53700	53600	53700	53600	12
653	20230623	091700	165096200	53700	53700	53700	53700	0
654	20230623	091600	165096200	53700	53600	53700	53600	62
655	20230623	091500	161772600	53700	53700	53700	53600	76
656	20230623	091400	157696400	53700	53600	53700	53600	40
657	20230623	091300	155552200	53700	53600	53700	53600	35
658	20230623	091200	153673700	53700	53700	53700	53700	0
659	20230623	091100	153673700	53700	53700	53700	53700	0
660	20230623	091000	153673700	53700	53700	53700	53700	183
661	20230623	090900	143846600	53700	53700	53700	53700	30
662	20230623	090800	142235600	53700	53700	53700	53700	145
663	20230623	090700	134449100	53700	53700	53700	53700	0
664	20230623	090600	134449100	53700	53700	53700	53700	9
665	20230623	090500	133965800	53700	53700	53700	53700	22
666	20230623	090400	132784400	53700	53600	53700	53600	14
667	20230623	090300	132033300	53600	53700	53700	53600	148
668	20230623	090200	124089500	53600	53700	53700	53600	320
669	20230623	090100	106908500	53600	53700	53800	53600	1404
670	20230623	090000	31519300	53800	53800	53800	53700	586