KissMeData/007540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203600	460257400	52300	52300	52300	52300	47
3	20230605	203500	460257400	52300	52300	52300	52300	0
4	20230605	203400	460257400	52300	52300	52300	52300	0
5	20230605	203300	460257400	52300	52300	52300	52300	0
6	20230605	203200	460257400	52300	52300	52300	52300	0
7	20230605	203100	460257400	52300	52300	52300	52300	0
8	20230605	203000	460257400	52300	52300	52300	52300	0
9	20230605	202900	460257400	52300	52300	52300	52300	0
10	20230605	202800	460257400	52300	52300	52300	52300	0
11	20230605	202700	460257400	52300	52300	52300	52300	0
12	20230605	202600	460257400	52300	52300	52300	52300	0
13	20230605	202500	460257400	52300	52300	52300	52300	0
14	20230605	202400	460257400	52300	52300	52300	52300	0
15	20230605	202300	460257400	52300	52300	52300	52300	0
16	20230605	202200	460257400	52300	52300	52300	52300	0
17	20230605	202100	460257400	52300	52300	52300	52300	0
18	20230605	202000	460257400	52300	52300	52300	52300	0
19	20230605	201900	460257400	52300	52300	52300	52300	0
20	20230605	201800	460257400	52300	52300	52300	52300	0
21	20230605	201700	460257400	52300	52300	52300	52300	0
22	20230605	201600	460257400	52300	52300	52300	52300	0
23	20230605	201500	460257400	52300	52300	52300	52300	0
24	20230605	201400	460257400	52300	52300	52300	52300	0
25	20230605	201300	460257400	52300	52300	52300	52300	0
26	20230605	201200	460257400	52300	52300	52300	52300	0
27	20230605	201100	460257400	52300	52300	52300	52300	0
28	20230605	201000	460257400	52300	52300	52300	52300	0
29	20230605	200900	460257400	52300	52300	52300	52300	0
30	20230605	200800	460257400	52300	52300	52300	52300	0
31	20230605	200700	460257400	52300	52300	52300	52300	0
32	20230605	200600	460257400	52300	52300	52300	52300	47
33	20230605	200500	460257400	52300	52300	52300	52300	0
34	20230605	200400	460257400	52300	52300	52300	52300	0
35	20230605	200300	460257400	52300	52300	52300	52300	0
36	20230605	200200	460257400	52300	52300	52300	52300	0
37	20230605	200100	460257400	52300	52300	52300	52300	0
38	20230605	200000	460257400	52300	52300	52300	52300	0
39	20230605	195900	460257400	52300	52300	52300	52300	0
40	20230605	195800	460257400	52300	52300	52300	52300	0
41	20230605	195700	460257400	52300	52300	52300	52300	0
42	20230605	195600	460257400	52300	52300	52300	52300	0
43	20230605	195500	460257400	52300	52300	52300	52300	0
44	20230605	195400	460257400	52300	52300	52300	52300	0
45	20230605	195300	460257400	52300	52300	52300	52300	0
46	20230605	195200	460257400	52300	52300	52300	52300	0
47	20230605	195100	460257400	52300	52300	52300	52300	0
48	20230605	195000	460257400	52300	52300	52300	52300	0
49	20230605	194900	460257400	52300	52300	52300	52300	0
50	20230605	194800	460257400	52300	52300	52300	52300	0
51	20230605	194700	460257400	52300	52300	52300	52300	0
52	20230605	194600	460257400	52300	52300	52300	52300	0
53	20230605	194500	460257400	52300	52300	52300	52300	0
54	20230605	194400	460257400	52300	52300	52300	52300	0
55	20230605	194300	460257400	52300	52300	52300	52300	0
56	20230605	194200	460257400	52300	52300	52300	52300	0
57	20230605	194100	460257400	52300	52300	52300	52300	0
58	20230605	194000	460257400	52300	52300	52300	52300	0
59	20230605	193900	460257400	52300	52300	52300	52300	0
60	20230605	193800	460257400	52300	52300	52300	52300	0
61	20230605	193700	460257400	52300	52300	52300	52300	0
62	20230605	193600	460257400	52300	52300	52300	52300	47
63	20230605	193500	460257400	52300	52300	52300	52300	0
64	20230605	193400	460257400	52300	52300	52300	52300	0
65	20230605	193300	460257400	52300	52300	52300	52300	0
66	20230605	193200	460257400	52300	52300	52300	52300	0
67	20230605	193100	460257400	52300	52300	52300	52300	0
68	20230605	193000	460257400	52300	52300	52300	52300	0
69	20230605	192900	460257400	52300	52300	52300	52300	0
70	20230605	192800	460257400	52300	52300	52300	52300	0
71	20230605	192700	460257400	52300	52300	52300	52300	0
72	20230605	192600	460257400	52300	52300	52300	52300	0
73	20230605	192500	460257400	52300	52300	52300	52300	0
74	20230605	192400	460257400	52300	52300	52300	52300	0
75	20230605	192300	460257400	52300	52300	52300	52300	0
76	20230605	192200	460257400	52300	52300	52300	52300	0
77	20230605	192100	460257400	52300	52300	52300	52300	0
78	20230605	192000	460257400	52300	52300	52300	52300	0
79	20230605	191900	460257400	52300	52300	52300	52300	0
80	20230605	191800	460257400	52300	52300	52300	52300	0
81	20230605	191700	460257400	52300	52300	52300	52300	0
82	20230605	191600	460257400	52300	52300	52300	52300	0
83	20230605	191500	460257400	52300	52300	52300	52300	0
84	20230605	191400	460257400	52300	52300	52300	52300	0
85	20230605	191300	460257400	52300	52300	52300	52300	0
86	20230605	191200	460257400	52300	52300	52300	52300	0
87	20230605	191100	460257400	52300	52300	52300	52300	0
88	20230605	191000	460257400	52300	52300	52300	52300	0
89	20230605	190900	460257400	52300	52300	52300	52300	0
90	20230605	190800	460257400	52300	52300	52300	52300	0
91	20230605	190700	460257400	52300	52300	52300	52300	0
92	20230605	190600	460257400	52300	52300	52300	52300	47
93	20230605	190500	460257400	52300	52300	52300	52300	0
94	20230605	190400	460257400	52300	52300	52300	52300	0
95	20230605	190300	460257400	52300	52300	52300	52300	0
96	20230605	190200	460257400	52300	52300	52300	52300	0
97	20230605	190100	460257400	52300	52300	52300	52300	0
98	20230605	190000	460257400	52300	52300	52300	52300	0
99	20230605	185900	460257400	52300	52300	52300	52300	0
100	20230605	185800	460257400	52300	52300	52300	52300	0
101	20230605	185700	460257400	52300	52300	52300	52300	0
102	20230605	185600	460257400	52300	52300	52300	52300	0
103	20230605	185500	460257400	52300	52300	52300	52300	0
104	20230605	185400	460257400	52300	52300	52300	52300	0
105	20230605	185300	460257400	52300	52300	52300	52300	0
106	20230605	185200	460257400	52300	52300	52300	52300	0
107	20230605	185100	460257400	52300	52300	52300	52300	0
108	20230605	185000	460257400	52300	52300	52300	52300	0
109	20230605	184900	460257400	52300	52300	52300	52300	0
110	20230605	184800	460257400	52300	52300	52300	52300	0
111	20230605	184700	460257400	52300	52300	52300	52300	0
112	20230605	184600	460257400	52300	52300	52300	52300	0
113	20230605	184500	460257400	52300	52300	52300	52300	0
114	20230605	184400	460257400	52300	52300	52300	52300	0
115	20230605	184300	460257400	52300	52300	52300	52300	0
116	20230605	184200	460257400	52300	52300	52300	52300	0
117	20230605	184100	460257400	52300	52300	52300	52300	0
118	20230605	184000	460257400	52300	52300	52300	52300	0
119	20230605	183900	460257400	52300	52300	52300	52300	0
120	20230605	183800	460257400	52300	52300	52300	52300	0
121	20230605	183700	460257400	52300	52300	52300	52300	0
122	20230605	183600	460257400	52300	52300	52300	52300	47
123	20230605	183500	460257400	52300	52300	52300	52300	0
124	20230605	183400	460257400	52300	52300	52300	52300	0
125	20230605	183300	460257400	52300	52300	52300	52300	0
126	20230605	183200	460257400	52300	52300	52300	52300	0
127	20230605	183100	460257400	52300	52300	52300	52300	0
128	20230605	183000	460257400	52300	52300	52300	52300	0
129	20230605	182900	460257400	52300	52300	52300	52300	0
130	20230605	182800	460257400	52300	52300	52300	52300	0
131	20230605	182700	460257400	52300	52300	52300	52300	0
132	20230605	182600	460257400	52300	52300	52300	52300	0
133	20230605	182500	460257400	52300	52300	52300	52300	0
134	20230605	182400	460257400	52300	52300	52300	52300	0
135	20230605	182300	460257400	52300	52300	52300	52300	0
136	20230605	182200	460257400	52300	52300	52300	52300	0
137	20230605	182100	460257400	52300	52300	52300	52300	0
138	20230605	182000	460257400	52300	52300	52300	52300	0
139	20230605	181900	460257400	52300	52300	52300	52300	0
140	20230605	181800	460257400	52300	52300	52300	52300	0
141	20230605	181700	460257400	52300	52300	52300	52300	0
142	20230605	181600	460257400	52300	52300	52300	52300	0
143	20230605	181500	460257400	52300	52300	52300	52300	0
144	20230605	181400	460257400	52300	52300	52300	52300	0
145	20230605	181300	460257400	52300	52300	52300	52300	0
146	20230605	181200	460257400	52300	52300	52300	52300	0
147	20230605	181100	460257400	52300	52300	52300	52300	0
148	20230605	181000	460257400	52300	52300	52300	52300	0
149	20230605	180900	460257400	52300	52300	52300	52300	0
150	20230605	180800	460257400	52300	52300	52300	52300	0
151	20230605	180700	460257400	52300	52300	52300	52300	0
152	20230605	180600	460257400	52300	52300	52300	52300	47
153	20230605	180500	460257400	52300	52300	52300	52300	0
154	20230605	180400	460257400	52300	52300	52300	52300	0
155	20230605	180300	460257400	52300	52300	52300	52300	0
156	20230605	180200	460257400	52300	52300	52300	52300	0
157	20230605	180100	460257400	52300	52300	52300	52300	0
158	20230605	180000	460257400	52300	52300	52300	52300	0
159	20230605	175900	460257400	52300	52300	52300	52300	0
160	20230605	175800	460257400	52300	52300	52300	52300	0
161	20230605	175700	460257400	52300	52300	52300	52300	0
162	20230605	175600	460257400	52300	52300	52300	52300	0
163	20230605	175500	460257400	52300	52300	52300	52300	0
164	20230605	175400	460257400	52300	52300	52300	52300	0
165	20230605	175300	460257400	52300	52300	52300	52300	0
166	20230605	175200	460257400	52300	52300	52300	52300	0
167	20230605	175100	460257400	52300	52300	52300	52300	0
168	20230605	175000	460257400	52300	52300	52300	52300	0
169	20230605	174900	460257400	52300	52300	52300	52300	0
170	20230605	174800	460257400	52300	52300	52300	52300	0
171	20230605	174700	460257400	52300	52300	52300	52300	0
172	20230605	174600	460257400	52300	52300	52300	52300	0
173	20230605	174500	460257400	52300	52300	52300	52300	0
174	20230605	174400	460257400	52300	52300	52300	52300	0
175	20230605	174300	460257400	52300	52300	52300	52300	0
176	20230605	174200	460257400	52300	52300	52300	52300	0
177	20230605	174100	460257400	52300	52300	52300	52300	0
178	20230605	174000	460257400	52300	52300	52300	52300	0
179	20230605	173900	460257400	52300	52300	52300	52300	0
180	20230605	173800	460257400	52300	52300	52300	52300	0
181	20230605	173700	460257400	52300	52300	52300	52300	0
182	20230605	173600	460257400	52300	52300	52300	52300	47
183	20230605	173500	460257400	52300	52300	52300	52300	0
184	20230605	173400	460257400	52300	52300	52300	52300	0
185	20230605	173300	460257400	52300	52300	52300	52300	0
186	20230605	173200	460257400	52300	52300	52300	52300	0
187	20230605	173100	460257400	52300	52300	52300	52300	0
188	20230605	173000	460257400	52300	52300	52300	52300	0
189	20230605	172900	460257400	52300	52300	52300	52300	0
190	20230605	172800	460257400	52300	52300	52300	52300	0
191	20230605	172700	460257400	52300	52300	52300	52300	0
192	20230605	172600	460257400	52300	52300	52300	52300	0
193	20230605	172500	460257400	52300	52300	52300	52300	0
194	20230605	172400	460257400	52300	52300	52300	52300	0
195	20230605	172300	460257400	52300	52300	52300	52300	0
196	20230605	172200	460257400	52300	52300	52300	52300	0
197	20230605	172100	460257400	52300	52300	52300	52300	0
198	20230605	172000	460257400	52300	52300	52300	52300	0
199	20230605	171900	460257400	52300	52300	52300	52300	0
200	20230605	171800	460257400	52300	52300	52300	52300	0
201	20230605	171700	460257400	52300	52300	52300	52300	0
202	20230605	171600	460257400	52300	52300	52300	52300	0
203	20230605	171500	460257400	52300	52300	52300	52300	0
204	20230605	171400	460257400	52300	52300	52300	52300	0
205	20230605	171300	460257400	52300	52300	52300	52300	0
206	20230605	171200	460257400	52300	52300	52300	52300	0
207	20230605	171100	460257400	52300	52300	52300	52300	0
208	20230605	171000	460257400	52300	52300	52300	52300	0
209	20230605	170900	460257400	52300	52300	52300	52300	0
210	20230605	170800	460257400	52300	52300	52300	52300	0
211	20230605	170700	460257400	52300	52300	52300	52300	0
212	20230605	170600	460257400	52300	52300	52300	52300	47
213	20230605	170500	460257400	52300	52300	52300	52300	0
214	20230605	170400	460257400	52300	52300	52300	52300	0
215	20230605	170300	460257400	52300	52300	52300	52300	0
216	20230605	170200	460257400	52300	52300	52300	52300	0
217	20230605	170100	460257400	52300	52300	52300	52300	0
218	20230605	170000	460257400	52300	52300	52300	52300	0
219	20230605	165900	460257400	52300	52300	52300	52300	0
220	20230605	165800	460257400	52300	52300	52300	52300	0
221	20230605	165700	460257400	52300	52300	52300	52300	0
222	20230605	165600	460257400	52300	52300	52300	52300	0
223	20230605	165500	460257400	52300	52300	52300	52300	0
224	20230605	165400	460257400	52300	52300	52300	52300	0
225	20230605	165300	460257400	52300	52300	52300	52300	0
226	20230605	165200	460257400	52300	52300	52300	52300	0
227	20230605	165100	460257400	52300	52300	52300	52300	0
228	20230605	165000	460257400	52300	52300	52300	52300	0
229	20230605	164900	460257400	52300	52300	52300	52300	0
230	20230605	164800	460257400	52300	52300	52300	52300	0
231	20230605	164700	460257400	52300	52300	52300	52300	0
232	20230605	164600	460257400	52300	52300	52300	52300	0
233	20230605	164500	460257400	52300	52300	52300	52300	0
234	20230605	164400	460257400	52300	52300	52300	52300	0
235	20230605	164300	460257400	52300	52300	52300	52300	0
236	20230605	164200	460257400	52300	52300	52300	52300	0
237	20230605	164100	460257400	52300	52300	52300	52300	0
238	20230605	164000	460257400	52300	52300	52300	52300	0
239	20230605	163900	460257400	52300	52300	52300	52300	0
240	20230605	163800	460257400	52300	52300	52300	52300	0
241	20230605	163700	460257400	52300	52300	52300	52300	0
242	20230605	163600	460257400	52300	52300	52300	52300	47
243	20230605	163500	460257400	52300	52300	52300	52300	0
244	20230605	163400	460257400	52300	52300	52300	52300	0
245	20230605	163300	460257400	52300	52300	52300	52300	0
246	20230605	163200	460257400	52300	52300	52300	52300	0
247	20230605	163100	460257400	52300	52300	52300	52300	0
248	20230605	163000	460257400	52300	52300	52300	52300	0
249	20230605	162900	460257400	52300	52300	52300	52300	0
250	20230605	162800	460257400	52300	52300	52300	52300	0
251	20230605	162700	460257400	52300	52300	52300	52300	0
252	20230605	162600	460257400	52300	52300	52300	52300	0
253	20230605	162500	460257400	52300	52300	52300	52300	0
254	20230605	162400	460257400	52300	52300	52300	52300	0
255	20230605	162300	460257400	52300	52300	52300	52300	0
256	20230605	162200	460257400	52300	52300	52300	52300	0
257	20230605	162100	460257400	52300	52300	52300	52300	0
258	20230605	162000	460257400	52300	52300	52300	52300	0
259	20230605	161900	460257400	52300	52300	52300	52300	0
260	20230605	161800	460257400	52300	52300	52300	52300	0
261	20230605	161700	460257400	52300	52300	52300	52300	0
262	20230605	161600	460257400	52300	52300	52300	52300	0
263	20230605	161500	460257400	52300	52300	52300	52300	0
264	20230605	161400	460257400	52300	52300	52300	52300	0
265	20230605	161300	460257400	52300	52300	52300	52300	0
266	20230605	161200	460257400	52300	52300	52300	52300	0
267	20230605	161100	460257400	52300	52300	52300	52300	0
268	20230605	161000	460257400	52300	52300	52300	52300	0
269	20230605	160900	460257400	52300	52300	52300	52300	0
270	20230605	160800	460257400	52300	52300	52300	52300	0
271	20230605	160700	460257400	52300	52300	52300	52300	0
272	20230605	160600	460257400	52300	52300	52300	52300	47
273	20230605	160500	460257400	52300	52300	52300	52300	0
274	20230605	160400	460257400	52300	52300	52300	52300	0
275	20230605	160300	460257400	52300	52300	52300	52300	0
276	20230605	160200	460257400	52300	52300	52300	52300	0
277	20230605	160100	460257400	52300	52300	52300	52300	0
278	20230605	160000	460257400	52300	52300	52300	52300	0
279	20230605	155900	460257400	52300	52300	52300	52300	0
280	20230605	155800	460257400	52300	52300	52300	52300	0
281	20230605	155700	460257400	52300	52300	52300	52300	0
282	20230605	155600	460257400	52300	52300	52300	52300	0
283	20230605	155500	460257400	52300	52300	52300	52300	0
284	20230605	155400	460257400	52300	52300	52300	52300	0
285	20230605	155300	460257400	52300	52300	52300	52300	0
286	20230605	155200	460257400	52300	52300	52300	52300	0
287	20230605	155100	460257400	52300	52300	52300	52300	0
288	20230605	155000	460257400	52300	52300	52300	52300	0
289	20230605	154900	460257400	52300	52300	52300	52300	0
290	20230605	154800	460257400	52300	52300	52300	52300	0
291	20230605	154700	460257400	52300	52300	52300	52300	0
292	20230605	154600	460257400	52300	52300	52300	52300	0
293	20230605	154500	460257400	52300	52300	52300	52300	0
294	20230605	154400	460257400	52300	52300	52300	52300	0
295	20230605	154300	460257400	52300	52300	52300	52300	0
296	20230605	154200	460257400	52300	52300	52300	52300	0
297	20230605	154100	460257400	52300	52300	52300	52300	0
298	20230605	154000	460257400	52300	52300	52300	52300	0
299	20230605	153900	460257400	52300	52300	52300	52300	0
300	20230605	153800	460257400	52300	52300	52300	52300	0
301	20230605	153700	460257400	52300	52300	52300	52300	0
302	20230605	153600	460257400	52300	52300	52300	52300	47
303	20230605	153500	460257400	52300	52300	52300	52300	0
304	20230605	153400	460257400	52300	52300	52300	52300	0
305	20230605	153300	460257400	52300	52300	52300	52300	0
306	20230605	153200	460257400	52300	52300	52300	52300	0
307	20230605	153100	460257400	52300	52300	52300	52300	0
308	20230605	153000	460257400	52300	52300	52300	52300	47
309	20230605	152900	457799300	52200	52200	52200	52200	0
310	20230605	152800	457799300	52200	52200	52200	52200	0
311	20230605	152700	457799300	52200	52200	52200	52200	0
312	20230605	152600	457799300	52200	52200	52200	52200	0
313	20230605	152500	457799300	52200	52200	52200	52200	0
314	20230605	152400	457799300	52200	52200	52200	52200	0
315	20230605	152300	457799300	52200	52200	52200	52200	0
316	20230605	152200	457799300	52200	52200	52200	52200	0
317	20230605	152100	457799300	52200	52200	52200	52200	0
318	20230605	152000	457799300	52200	52200	52200	52200	0
319	20230605	151900	457799300	52200	52200	52200	52200	1
320	20230605	151800	457747100	52300	52300	52300	52300	0
321	20230605	151700	457747100	52300	52300	52300	52300	1
322	20230605	151600	457694800	52200	52200	52200	52200	15
323	20230605	151500	456911800	52300	52300	52300	52300	0
324	20230605	151400	456911800	52300	52300	52300	52300	0
325	20230605	151300	456911800	52300	52300	52300	52300	1
326	20230605	151200	456859500	52300	52200	52300	52200	110
327	20230605	151100	451117400	52200	52200	52200	52200	1
328	20230605	151000	451065200	52200	52200	52200	52200	309
329	20230605	150900	434935400	52300	52300	52300	52300	0
330	20230605	150800	434935400	52300	52300	52300	52300	2
331	20230605	150700	434830800	52300	52200	52300	52200	31
332	20230605	150600	433212500	52300	52300	52300	52300	0
333	20230605	150500	433212500	52300	52300	52300	52300	0
334	20230605	150400	433212500	52300	52300	52300	52300	0
335	20230605	150300	433212500	52300	52300	52300	52300	1
336	20230605	150200	433160200	52300	52300	52300	52300	0
337	20230605	150100	433160200	52300	52300	52300	52300	2
338	20230605	150000	433055600	52300	52300	52300	52300	4
339	20230605	145900	432846400	52200	52200	52200	52200	14
340	20230605	145800	432115600	52200	52200	52200	52200	116
341	20230605	145700	426060400	52300	52300	52300	52300	0
342	20230605	145600	426060400	52300	52300	52300	52300	1
343	20230605	145500	426008100	52300	52400	52400	52300	16
344	20230605	145400	425171200	52300	52300	52300	52300	13
345	20230605	145300	424491300	52300	52400	52400	52300	23
346	20230605	145200	423288200	52400	52300	52400	52300	37
347	20230605	145100	421350100	52400	52300	52400	52300	42
348	20230605	145000	419153200	52300	52300	52300	52300	1
349	20230605	144900	419100900	52300	52300	52300	52300	1
350	20230605	144800	419048600	52300	52200	52300	52200	102
351	20230605	144700	413724100	52400	52400	52400	52400	5
352	20230605	144600	413462100	52400	52400	52400	52400	20
353	20230605	144500	412414100	52400	52400	52400	52400	10
354	20230605	144400	411890100	52400	52300	52400	52300	100
355	20230605	144300	406651900	52300	52300	52300	52300	4
356	20230605	144200	406442700	52300	52300	52300	52300	108
357	20230605	144100	400794300	52200	52200	52200	52200	25
358	20230605	144000	399489300	52400	52400	52400	52400	2
359	20230605	143900	399384500	52400	52400	52400	52400	1
360	20230605	143800	399332100	52400	52400	52400	52400	0
361	20230605	143700	399332100	52400	52300	52400	52300	105
362	20230605	143600	393840200	52200	52300	52300	52200	2
363	20230605	143500	393735700	52300	52300	52300	52300	0
364	20230605	143400	393735700	52300	52300	52300	52300	1
365	20230605	143300	393683400	52300	52300	52300	52300	33
366	20230605	143200	391957500	52200	52200	52200	52200	0
367	20230605	143100	391957500	52200	52200	52200	52200	326
368	20230605	143000	374940300	52200	52200	52200	52200	1
369	20230605	142900	374888100	52100	52200	52200	52100	27
370	20230605	142800	373481200	52100	52100	52100	52100	7
371	20230605	142700	373116500	52100	52100	52100	52100	6
372	20230605	142600	372803900	52100	52100	52100	52100	0
373	20230605	142500	372803900	52100	52100	52100	52100	0
374	20230605	142400	372803900	52100	52100	52100	52100	0
375	20230605	142300	372803900	52100	52100	52100	52100	0
376	20230605	142200	372803900	52100	52100	52100	52100	0
377	20230605	142100	372803900	52100	52100	52100	52100	0
378	20230605	142000	372803900	52100	52100	52100	52100	1
379	20230605	141900	372751800	52100	52100	52100	52100	28
380	20230605	141800	371293000	52200	52200	52200	52200	2
381	20230605	141700	371188600	52200	52200	52200	52200	0
382	20230605	141600	371188600	52200	52200	52200	52200	0
383	20230605	141500	371188600	52200	52100	52200	52100	40
384	20230605	141400	369104500	52100	52100	52100	52100	0
385	20230605	141300	369104500	52100	52100	52100	52100	0
386	20230605	141200	369104500	52100	52100	52100	52100	0
387	20230605	141100	369104500	52100	52100	52100	52100	0
388	20230605	141000	369104500	52100	52100	52100	52100	0
389	20230605	140900	369104500	52100	52100	52100	52100	0
390	20230605	140800	369104500	52100	52100	52100	52100	31
391	20230605	140700	367489400	52100	52100	52100	52100	0
392	20230605	140600	367489400	52100	52100	52100	52100	0
393	20230605	140500	367489400	52100	52100	52100	52100	0
394	20230605	140400	367489400	52100	52100	52100	52100	0
395	20230605	140300	367489400	52100	52100	52100	52100	0
396	20230605	140200	367489400	52100	52100	52100	52100	0
397	20230605	140100	367489400	52100	52100	52100	52100	0
398	20230605	140000	367489400	52100	52100	52100	52100	0
399	20230605	135900	367489400	52100	52100	52100	52100	1
400	20230605	135800	367437300	52100	52100	52100	52100	8
401	20230605	135700	367020500	52100	52100	52100	52100	0
402	20230605	135600	367020500	52100	52100	52100	52100	3
403	20230605	135500	366864200	52100	52100	52100	52100	1
404	20230605	135400	366812100	52100	52100	52100	52100	0
405	20230605	135300	366812100	52100	52100	52100	52100	0
406	20230605	135200	366812100	52100	52100	52100	52100	5
407	20230605	135100	366551600	52100	52100	52100	52100	0
408	20230605	135000	366551600	52100	52100	52100	52100	33
409	20230605	134900	364832300	52100	52100	52100	52100	0
410	20230605	134800	364832300	52100	52100	52100	52100	1
411	20230605	134700	364780200	52100	52100	52100	52100	3
412	20230605	134600	364623900	52000	52000	52000	52000	2
413	20230605	134500	364519900	52100	52100	52100	52100	11
414	20230605	134400	363946800	52100	52100	52100	52100	5
415	20230605	134300	363686300	52100	52100	52100	52100	0
416	20230605	134200	363686300	52100	52100	52100	52100	0
417	20230605	134100	363686300	52100	52100	52100	52100	1
418	20230605	134000	363634200	52000	52000	52000	52000	0
419	20230605	133900	363634200	52000	52000	52000	52000	0
420	20230605	133800	363634200	52000	52000	52000	52000	0
421	20230605	133700	363634200	52000	52000	52000	52000	5
422	20230605	133600	363374200	52100	52100	52100	52100	0
423	20230605	133500	363374200	52100	52100	52100	52100	29
424	20230605	133400	361863300	52100	51900	52100	51800	268
425	20230605	133300	347933900	51900	51900	51900	51900	1
426	20230605	133200	347882000	51900	51900	51900	51900	0
427	20230605	133100	347882000	51900	51900	51900	51900	23
428	20230605	133000	346688300	51900	51900	51900	51900	0
429	20230605	132900	346688300	51900	51900	51900	51900	0
430	20230605	132800	346688300	51900	51800	51900	51800	20
431	20230605	132700	345652100	51800	51800	51800	51800	82
432	20230605	132600	341404500	51800	51800	51800	51800	3
433	20230605	132500	341249100	52000	52000	52000	52000	0
434	20230605	132400	341249100	52000	52000	52000	52000	0
435	20230605	132300	341249100	52000	52000	52000	52000	0
436	20230605	132200	341249100	52000	52000	52000	52000	0
437	20230605	132100	341249100	52000	52000	52000	52000	0
438	20230605	132000	341249100	52000	52000	52000	52000	2
439	20230605	131900	341145100	51900	51900	51900	51900	0
440	20230605	131800	341145100	51900	51900	51900	51900	30
441	20230605	131700	339588100	51800	51800	51800	51800	2
442	20230605	131600	339484500	51800	51800	51800	51800	0
443	20230605	131500	339484500	51800	51900	51900	51800	16
444	20230605	131400	338654600	51900	51900	51900	51900	1
445	20230605	131300	338602700	51800	51800	51800	51800	0
446	20230605	131200	338602700	51800	51800	51800	51800	1
447	20230605	131100	338550900	51800	51800	51800	51800	3
448	20230605	131000	338395500	51800	51900	51900	51800	10
449	20230605	130900	337876900	51900	51900	51900	51900	6
450	20230605	130800	337565500	51900	51900	51900	51900	1
451	20230605	130700	337513600	51900	51900	51900	51800	208
452	20230605	130600	326737200	51900	51900	51900	51900	0
453	20230605	130500	326737200	51900	51900	51900	51900	2
454	20230605	130400	326633400	52000	52000	52000	52000	0
455	20230605	130300	326633400	52000	52000	52000	52000	0
456	20230605	130200	326633400	52000	52000	52000	52000	0
457	20230605	130100	326633400	52000	52000	52000	52000	1
458	20230605	130000	326581400	52000	52000	52000	52000	0
459	20230605	125900	326581400	52000	51900	52000	51900	24
460	20230605	125800	325335700	52100	52100	52100	52100	0
461	20230605	125700	325335700	52100	52100	52100	52100	0
462	20230605	125600	325335700	52100	52100	52100	52100	0
463	20230605	125500	325335700	52100	52100	52100	52100	0
464	20230605	125400	325335700	52100	52100	52100	52100	0
465	20230605	125300	325335700	52100	52100	52100	52100	0
466	20230605	125200	325335700	52100	52100	52100	52100	0
467	20230605	125100	325335700	52100	52100	52100	52100	102
468	20230605	125000	320021500	52100	52100	52100	52100	2
469	20230605	124900	319917300	52100	52100	52100	52100	0
470	20230605	124800	319917300	52100	52100	52100	52100	2
471	20230605	124700	319813100	52100	52100	52100	52100	0
472	20230605	124600	319813100	52100	52100	52100	52100	0
473	20230605	124500	319813100	52100	52100	52100	52100	4
474	20230605	124400	319604700	52100	52100	52100	52100	1
475	20230605	124300	319552600	52200	52200	52200	52200	0
476	20230605	124200	319552600	52200	52200	52200	52200	0
477	20230605	124100	319552600	52200	52200	52200	52200	0
478	20230605	124000	319552600	52200	52100	52200	52100	5
479	20230605	123900	319292000	52100	52100	52100	52100	10
480	20230605	123800	318771000	51900	51900	51900	51900	0
481	20230605	123700	318771000	51900	51900	51900	51900	0
482	20230605	123600	318771000	51900	51900	51900	51900	2
483	20230605	123500	318667200	51900	51900	51900	51900	0
484	20230605	123400	318667200	51900	51900	51900	51900	35
485	20230605	123300	316850700	52200	52200	52200	52200	0
486	20230605	123200	316850700	52200	52200	52200	52200	0
487	20230605	123100	316850700	52200	52200	52200	52200	1
488	20230605	123000	316798500	51900	52000	52200	51900	64
489	20230605	122900	313471600	52000	52000	52000	52000	2
490	20230605	122800	313367600	52000	52000	52000	52000	0
491	20230605	122700	313367600	52000	52000	52000	52000	0
492	20230605	122600	313367600	52000	52000	52000	52000	0
493	20230605	122500	313367600	52000	52000	52000	52000	0
494	20230605	122400	313367600	52000	52000	52000	52000	1
495	20230605	122300	313315600	52200	52200	52200	52200	0
496	20230605	122200	313315600	52200	52200	52200	52200	0
497	20230605	122100	313315600	52200	52200	52200	52200	0
498	20230605	122000	313315600	52200	52200	52200	52200	0
499	20230605	121900	313315600	52200	52200	52200	52200	0
500	20230605	121800	313315600	52200	52200	52200	52200	0
501	20230605	121700	313315600	52200	52200	52200	52200	0
502	20230605	121600	313315600	52200	51900	52200	51900	104
503	20230605	121500	307917400	52000	52100	52100	52000	8
504	20230605	121400	307501200	52100	52100	52100	52100	0
505	20230605	121300	307501200	52100	52100	52100	52100	2
506	20230605	121200	307397000	52100	52100	52100	52100	0
507	20230605	121100	307397000	52100	52100	52100	52100	4
508	20230605	121000	307188600	52100	52100	52100	52100	0
509	20230605	120900	307188600	52100	52100	52100	52100	0
510	20230605	120800	307188600	52100	52100	52100	52100	0
511	20230605	120700	307188600	52100	52100	52100	52100	2
512	20230605	120600	307084400	52200	52200	52200	52200	0
513	20230605	120500	307084400	52200	52200	52200	52200	0
514	20230605	120400	307084400	52200	52200	52200	52200	19
515	20230605	120300	306092600	52200	52200	52200	52200	1
516	20230605	120200	306040400	52200	52200	52200	52200	1
517	20230605	120100	305988200	52200	52200	52200	52200	1
518	20230605	120000	305936000	52200	52200	52200	52200	1
519	20230605	115900	305883800	52200	52200	52200	52200	1
520	20230605	115800	305831600	52000	52000	52000	52000	33
521	20230605	115700	304115600	52100	52100	52100	52100	5
522	20230605	115600	303855100	52200	52200	52200	52200	0
523	20230605	115500	303855100	52200	52200	52200	52200	0
524	20230605	115400	303855100	52200	52200	52200	52200	1
525	20230605	115300	303802900	52300	52300	52300	52300	12
526	20230605	115200	303175300	52400	52400	52400	52400	0
527	20230605	115100	303175300	52400	52400	52400	52400	0
528	20230605	115000	303175300	52400	52400	52400	52400	0
529	20230605	114900	303175300	52400	52400	52400	52400	1
530	20230605	114800	303122900	52400	52400	52400	52400	25
531	20230605	114700	301812900	52400	52400	52400	52400	2
532	20230605	114600	301708100	52400	52400	52400	52400	110
533	20230605	114500	295944100	52400	52400	52400	52400	1
534	20230605	114400	295891700	52400	52400	52400	52400	0
535	20230605	114300	295891700	52400	52100	52400	52100	463
536	20230605	114200	271706300	51700	51700	51700	51700	0
537	20230605	114100	271706300	51700	52000	52000	51700	200
538	20230605	114000	261364300	51900	51900	51900	51900	0
539	20230605	113900	261364300	51900	51900	51900	51900	0
540	20230605	113800	261364300	51900	51900	51900	51900	79
541	20230605	113700	257264200	51900	51900	51900	51900	0
542	20230605	113600	257264200	51900	51900	51900	51900	0
543	20230605	113500	257264200	51900	51900	51900	51900	0
544	20230605	113400	257264200	51900	51900	51900	51900	18
545	20230605	113300	256330000	51900	51900	51900	51900	3
546	20230605	113200	256174300	51900	51900	51900	51900	0
547	20230605	113100	256174300	51900	51900	51900	51900	0
548	20230605	113000	256174300	51900	51900	51900	51900	0
549	20230605	112900	256174300	51900	51900	51900	51900	0
550	20230605	112800	256174300	51900	51900	51900	51900	0
551	20230605	112700	256174300	51900	51900	51900	51900	0
552	20230605	112600	256174300	51900	51900	51900	51900	0
553	20230605	112500	256174300	51900	52000	52000	51900	5
554	20230605	112400	255914500	52200	52200	52200	52200	0
555	20230605	112300	255914500	52200	52200	52200	52200	1
556	20230605	112200	255862300	52200	52200	52200	52200	1
557	20230605	112100	255810100	52200	52200	52200	52200	0
558	20230605	112000	255810100	52200	52200	52200	52200	0
559	20230605	111900	255810100	52200	52200	52200	52200	1
560	20230605	111800	255757900	52200	52200	52200	52200	1
561	20230605	111700	255705700	52200	52200	52200	52200	0
562	20230605	111600	255705700	52200	52200	52200	52200	0
563	20230605	111500	255705700	52200	52000	52200	52000	250
564	20230605	111400	242695700	51800	51800	51800	51800	0
565	20230605	111300	242695700	51800	51800	51800	51800	0
566	20230605	111200	242695700	51800	51900	51900	51800	100
567	20230605	111100	237515500	51800	51800	51800	51800	0
568	20230605	111000	237515500	51800	51800	51800	51800	0
569	20230605	110900	237515500	51800	51800	51800	51800	0
570	20230605	110800	237515500	51800	51800	51800	51800	0
571	20230605	110700	237515500	51800	51800	51800	51800	0
572	20230605	110600	237515500	51800	51800	51800	51800	22
573	20230605	110500	236375900	51900	51900	51900	51900	0
574	20230605	110400	236375900	51900	51900	51900	51900	100
575	20230605	110300	231185900	52000	52000	52000	52000	30
576	20230605	110200	229625900	52000	52000	52000	52000	10
577	20230605	110100	229105900	52200	52200	52200	52200	0
578	20230605	110000	229105900	52200	52200	52200	52200	1
579	20230605	105900	229053700	52100	52100	52100	52100	0
580	20230605	105800	229053700	52100	52100	52100	52100	0
581	20230605	105700	229053700	52100	52100	52100	52100	0
582	20230605	105600	229053700	52100	52100	52100	52100	0
583	20230605	105500	229053700	52100	52100	52100	52100	6
584	20230605	105400	228741100	52100	52100	52100	52100	3
585	20230605	105300	228584800	52100	52100	52100	52100	0
586	20230605	105200	228584800	52100	52100	52100	52100	1
587	20230605	105100	228532700	52200	52200	52200	52200	1
588	20230605	105000	228480500	52200	52200	52200	52200	0
589	20230605	104900	228480500	52200	52200	52200	52200	22
590	20230605	104800	227332100	52200	52200	52200	52200	30
591	20230605	104700	225766100	52200	52200	52200	52200	100
592	20230605	104600	220546100	52200	52200	52200	52200	40
593	20230605	104500	218458100	52200	52200	52200	52200	1
594	20230605	104400	218405900	52200	52200	52200	52200	0
595	20230605	104300	218405900	52200	52200	52200	52200	0
596	20230605	104200	218405900	52200	52200	52200	52200	0
597	20230605	104100	218405900	52200	52200	52200	52200	1
598	20230605	104000	218353700	52200	52200	52200	52200	0
599	20230605	103900	218353700	52200	52200	52200	52200	0
600	20230605	103800	218353700	52200	52200	52200	52200	20
601	20230605	103700	217309700	52200	52200	52200	52200	3
602	20230605	103600	217153100	52200	52200	52200	52200	0
603	20230605	103500	217153100	52200	52200	52200	52200	10
604	20230605	103400	216631100	52300	52300	52300	52300	1
605	20230605	103300	216578800	52300	52300	52300	52300	0
606	20230605	103200	216578800	52300	51900	52300	51900	149
607	20230605	103100	208843700	52100	52100	52100	52100	3
608	20230605	103000	208687400	51900	51900	51900	51900	5
609	20230605	102900	208427900	52000	52000	52000	52000	0
610	20230605	102800	208427900	52000	52000	52000	52000	16
611	20230605	102700	207595900	52000	52000	52000	52000	5
612	20230605	102600	207335900	52100	52100	52100	52100	1
613	20230605	102500	207283800	52100	52100	52100	52100	0
614	20230605	102400	207283800	52100	52100	52100	52100	0
615	20230605	102300	207283800	52100	52100	52100	52100	23
616	20230605	102200	206085500	52000	52000	52000	52000	0
617	20230605	102100	206085500	52000	52000	52000	52000	0
618	20230605	102000	206085500	52000	52000	52000	52000	2
619	20230605	101900	205981500	52000	52000	52000	52000	0
620	20230605	101800	205981500	52000	52000	52000	52000	0
621	20230605	101700	205981500	52000	52000	52000	52000	5
622	20230605	101600	205721500	52300	52300	52300	52300	2
623	20230605	101500	205616900	52000	52000	52000	52000	20
624	20230605	101400	204576900	52300	52300	52300	52300	0
625	20230605	101300	204576900	52300	52300	52300	52300	20
626	20230605	101200	203530900	52300	52300	52300	52300	0
627	20230605	101100	203530900	52300	52300	52300	52300	1
628	20230605	101000	203478600	52300	51900	52300	51900	83
629	20230605	100900	199162500	52000	52000	52000	52000	7
630	20230605	100800	198798500	52300	52300	52300	52300	0
631	20230605	100700	198798500	52300	52300	52300	52300	0
632	20230605	100600	198798500	52300	52300	52300	52300	6
633	20230605	100500	198484700	52300	52300	52300	52300	1
634	20230605	100400	198432400	52400	52400	52400	52400	0
635	20230605	100300	198432400	52400	52100	52400	52100	4
636	20230605	100200	198223700	52100	52100	52100	52100	2
637	20230605	100100	198119500	52100	52200	52200	52100	130
638	20230605	100000	191333600	52300	52300	52300	52300	6
639	20230605	095900	191019800	52400	52400	52400	52200	20
640	20230605	095800	189972200	52400	52500	52500	52400	26
641	20230605	095700	188609200	52500	52500	52500	52500	2
642	20230605	095600	188504200	52500	52400	52500	52400	101
643	20230605	095500	183202200	52500	52500	52500	52500	2
644	20230605	095400	183097200	52500	52400	52500	52400	42
645	20230605	095300	180895800	52400	52300	52400	52300	274
646	20230605	095200	166547200	52300	52400	52400	52300	148
647	20230605	095100	158793000	52400	52300	52400	52300	214
648	20230605	095000	147595600	52300	52200	52300	52200	224
649	20230605	094900	135893000	52100	52100	52100	52100	193
650	20230605	094800	125837700	52100	52100	52100	52100	0
651	20230605	094700	125837700	52100	52100	52100	52100	1
652	20230605	094600	125785600	52100	52000	52100	52000	119
653	20230605	094500	119597500	52000	52000	52000	52000	2
654	20230605	094400	119493500	51800	51800	51800	51800	40
655	20230605	094300	117421500	51900	52000	52000	51900	4
656	20230605	094200	117213700	51900	51900	51900	51900	0
657	20230605	094100	117213700	51900	51900	51900	51900	40
658	20230605	094000	115137700	51900	51900	51900	51900	0
659	20230605	093900	115137700	51900	51900	51900	51900	0
660	20230605	093800	115137700	51900	51900	51900	51900	4
661	20230605	093700	114930100	52000	52000	52000	52000	0
662	20230605	093600	114930100	52000	52000	52000	52000	2
663	20230605	093500	114826100	52000	52000	52000	52000	0
664	20230605	093400	114826100	52000	52100	52100	52000	13
665	20230605	093300	114149800	52200	52200	52200	52200	0
666	20230605	093200	114149800	52200	52100	52200	52100	44
667	20230605	093100	111857200	52100	51900	52100	51900	3
668	20230605	093000	111701300	52200	52200	52200	52200	0
669	20230605	092900	111701300	52200	52200	52200	52200	101
670	20230605	092800	106429100	52200	52000	52200	51900	264
671	20230605	092700	92694200	52000	52000	52000	52000	14
672	20230605	092600	91966200	52000	52200	52200	52000	4
673	20230605	092500	91757800	52200	52100	52200	52000	65
674	20230605	092400	88371600	52200	52300	52300	52200	4
675	20230605	092300	88162600	52300	52200	52300	52200	5
676	20230605	092200	87901400	52200	52100	52200	52100	325
677	20230605	092100	70946400	52000	51900	52000	51900	8
678	20230605	092000	70530700	51900	51900	51900	51900	5
679	20230605	091900	70271200	51900	52000	52100	51900	62
680	20230605	091800	67044400	51900	51900	51900	51900	5
681	20230605	091700	66784900	51900	52000	52200	51900	158
682	20230605	091600	58571500	52000	51800	52000	51800	220
683	20230605	091500	47143200	51700	51700	51700	51700	1
684	20230605	091400	47091500	51500	51500	51500	51500	8
685	20230605	091300	46679500	51500	51500	51500	51500	0
686	20230605	091200	46679500	51500	51400	51500	51400	78
687	20230605	091100	42668600	51400	51400	51400	51400	0
688	20230605	091000	42668600	51400	51500	51500	51400	40
689	20230605	090900	40611600	51500	51800	51800	51500	30
690	20230605	090800	39060600	51900	51900	51900	51900	22
691	20230605	090700	37918800	51900	51500	51900	51500	3
692	20230605	090600	37763500	51500	51900	51900	51500	69
693	20230605	090500	34189600	51900	51500	51900	51500	223
694	20230605	090400	22694600	51400	51400	51400	51400	75
695	20230605	090300	18839600	51500	51500	51500	51500	2
696	20230605	090200	18736600	51500	51300	51500	50700	322
697	20230605	090100	2261600	51400	51400	51400	51400	6
698	20230605	090000	1953200	51400	51400	51400	51400	38