KissMeData/107600/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	184600	1952310600	88800	88800	88800	88800	317
3	20230622	184500	1952310600	88800	88800	88800	88800	0
4	20230622	184400	1952310600	88800	88800	88800	88800	0
5	20230622	184300	1952310600	88800	88800	88800	88800	0
6	20230622	184200	1952310600	88800	88800	88800	88800	0
7	20230622	184100	1952310600	88800	88800	88800	88800	0
8	20230622	184000	1952310600	88800	88800	88800	88800	0
9	20230622	183900	1952310600	88800	88800	88800	88800	0
10	20230622	183800	1952310600	88800	88800	88800	88800	0
11	20230622	183700	1952310600	88800	88800	88800	88800	0
12	20230622	183600	1952310600	88800	88800	88800	88800	0
13	20230622	183500	1952310600	88800	88800	88800	88800	0
14	20230622	183400	1952310600	88800	88800	88800	88800	0
15	20230622	183300	1952310600	88800	88800	88800	88800	0
16	20230622	183200	1952310600	88800	88800	88800	88800	0
17	20230622	183100	1952310600	88800	88800	88800	88800	0
18	20230622	183000	1952310600	88800	88800	88800	88800	0
19	20230622	182900	1952310600	88800	88800	88800	88800	0
20	20230622	182800	1952310600	88800	88800	88800	88800	0
21	20230622	182700	1952310600	88800	88800	88800	88800	0
22	20230622	182600	1952310600	88800	88800	88800	88800	0
23	20230622	182500	1952310600	88800	88800	88800	88800	0
24	20230622	182400	1952310600	88800	88800	88800	88800	0
25	20230622	182300	1952310600	88800	88800	88800	88800	0
26	20230622	182200	1952310600	88800	88800	88800	88800	0
27	20230622	182100	1952310600	88800	88800	88800	88800	0
28	20230622	182000	1952310600	88800	88800	88800	88800	0
29	20230622	181900	1952310600	88800	88800	88800	88800	0
30	20230622	181800	1952310600	88800	88800	88800	88800	0
31	20230622	181700	1952310600	88800	88800	88800	88800	0
32	20230622	181600	1952310600	88800	88800	88800	88800	317
33	20230622	181500	1952310600	88800	88800	88800	88800	0
34	20230622	181400	1952310600	88800	88800	88800	88800	0
35	20230622	181300	1952310600	88800	88800	88800	88800	0
36	20230622	181200	1952310600	88800	88800	88800	88800	0
37	20230622	181100	1952310600	88800	88800	88800	88800	0
38	20230622	181000	1952310600	88800	88800	88800	88800	0
39	20230622	180900	1952310600	88800	88800	88800	88800	0
40	20230622	180800	1952310600	88800	88800	88800	88800	0
41	20230622	180700	1952310600	88800	88800	88800	88800	0
42	20230622	180600	1952310600	88800	88800	88800	88800	0
43	20230622	180500	1952310600	88800	88800	88800	88800	0
44	20230622	180400	1952310600	88800	88800	88800	88800	0
45	20230622	180300	1952310600	88800	88800	88800	88800	0
46	20230622	180200	1952310600	88800	88800	88800	88800	0
47	20230622	180100	1952310600	88800	88800	88800	88800	0
48	20230622	180000	1952310600	88800	88800	88800	88800	0
49	20230622	175900	1952310600	88800	88800	88800	88800	0
50	20230622	175800	1952310600	88800	88800	88800	88800	0
51	20230622	175700	1952310600	88800	88800	88800	88800	0
52	20230622	175600	1952310600	88800	88800	88800	88800	0
53	20230622	175500	1952310600	88800	88800	88800	88800	0
54	20230622	175400	1952310600	88800	88800	88800	88800	0
55	20230622	175300	1952310600	88800	88800	88800	88800	0
56	20230622	175200	1952310600	88800	88800	88800	88800	0
57	20230622	175100	1952310600	88800	88800	88800	88800	0
58	20230622	175000	1952310600	88800	88800	88800	88800	0
59	20230622	174900	1952310600	88800	88800	88800	88800	0
60	20230622	174800	1952310600	88800	88800	88800	88800	0
61	20230622	174700	1952310600	88800	88800	88800	88800	0
62	20230622	174600	1952310600	88800	88800	88800	88800	317
63	20230622	174500	1952310600	88800	88800	88800	88800	0
64	20230622	174400	1952310600	88800	88800	88800	88800	0
65	20230622	174300	1952310600	88800	88800	88800	88800	0
66	20230622	174200	1952310600	88800	88800	88800	88800	0
67	20230622	174100	1952310600	88800	88800	88800	88800	0
68	20230622	174000	1952310600	88800	88800	88800	88800	0
69	20230622	173900	1952310600	88800	88800	88800	88800	0
70	20230622	173800	1952310600	88800	88800	88800	88800	0
71	20230622	173700	1952310600	88800	88800	88800	88800	0
72	20230622	173600	1952310600	88800	88800	88800	88800	0
73	20230622	173500	1952310600	88800	88800	88800	88800	0
74	20230622	173400	1952310600	88800	88800	88800	88800	0
75	20230622	173300	1952310600	88800	88800	88800	88800	0
76	20230622	173200	1952310600	88800	88800	88800	88800	0
77	20230622	173100	1952310600	88800	88800	88800	88800	0
78	20230622	173000	1952310600	88800	88800	88800	88800	0
79	20230622	172900	1952310600	88800	88800	88800	88800	0
80	20230622	172800	1952310600	88800	88800	88800	88800	0
81	20230622	172700	1952310600	88800	88800	88800	88800	0
82	20230622	172600	1952310600	88800	88800	88800	88800	0
83	20230622	172500	1952310600	88800	88800	88800	88800	0
84	20230622	172400	1952310600	88800	88800	88800	88800	0
85	20230622	172300	1952310600	88800	88800	88800	88800	0
86	20230622	172200	1952310600	88800	88800	88800	88800	0
87	20230622	172100	1952310600	88800	88800	88800	88800	0
88	20230622	172000	1952310600	88800	88800	88800	88800	0
89	20230622	171900	1952310600	88800	88800	88800	88800	0
90	20230622	171800	1952310600	88800	88800	88800	88800	0
91	20230622	171700	1952310600	88800	88800	88800	88800	0
92	20230622	171600	1952310600	88800	88800	88800	88800	317
93	20230622	171500	1952310600	88800	88800	88800	88800	0
94	20230622	171400	1952310600	88800	88800	88800	88800	0
95	20230622	171300	1952310600	88800	88800	88800	88800	0
96	20230622	171200	1952310600	88800	88800	88800	88800	0
97	20230622	171100	1952310600	88800	88800	88800	88800	0
98	20230622	171000	1952310600	88800	88800	88800	88800	0
99	20230622	170900	1952310600	88800	88800	88800	88800	0
100	20230622	170800	1952310600	88800	88800	88800	88800	0
101	20230622	170700	1952310600	88800	88800	88800	88800	0
102	20230622	170600	1952310600	88800	88800	88800	88800	0
103	20230622	170500	1952310600	88800	88800	88800	88800	0
104	20230622	170400	1952310600	88800	88800	88800	88800	0
105	20230622	170300	1952310600	88800	88800	88800	88800	0
106	20230622	170200	1952310600	88800	88800	88800	88800	0
107	20230622	170100	1952310600	88800	88800	88800	88800	0
108	20230622	170000	1952310600	88800	88800	88800	88800	0
109	20230622	165900	1952310600	88800	88800	88800	88800	0
110	20230622	165800	1952310600	88800	88800	88800	88800	0
111	20230622	165700	1952310600	88800	88800	88800	88800	0
112	20230622	165600	1952310600	88800	88800	88800	88800	0
113	20230622	165500	1952310600	88800	88800	88800	88800	0
114	20230622	165400	1952310600	88800	88800	88800	88800	0
115	20230622	165300	1952310600	88800	88800	88800	88800	0
116	20230622	165200	1952310600	88800	88800	88800	88800	0
117	20230622	165100	1952310600	88800	88800	88800	88800	0
118	20230622	165000	1952310600	88800	88800	88800	88800	0
119	20230622	164900	1952310600	88800	88800	88800	88800	0
120	20230622	164800	1952310600	88800	88800	88800	88800	0
121	20230622	164700	1952310600	88800	88800	88800	88800	0
122	20230622	164600	1952310600	88800	88800	88800	88800	317
123	20230622	164500	1952310600	88800	88800	88800	88800	0
124	20230622	164400	1952310600	88800	88800	88800	88800	0
125	20230622	164300	1952310600	88800	88800	88800	88800	0
126	20230622	164200	1952310600	88800	88800	88800	88800	0
127	20230622	164100	1952310600	88800	88800	88800	88800	0
128	20230622	164000	1952310600	88800	88800	88800	88800	0
129	20230622	163900	1952310600	88800	88800	88800	88800	0
130	20230622	163800	1952310600	88800	88800	88800	88800	0
131	20230622	163700	1952310600	88800	88800	88800	88800	0
132	20230622	163600	1952310600	88800	88800	88800	88800	0
133	20230622	163500	1952310600	88800	88800	88800	88800	0
134	20230622	163400	1952310600	88800	88800	88800	88800	0
135	20230622	163300	1952310600	88800	88800	88800	88800	0
136	20230622	163200	1952310600	88800	88800	88800	88800	0
137	20230622	163100	1952310600	88800	88800	88800	88800	0
138	20230622	163000	1952310600	88800	88800	88800	88800	0
139	20230622	162900	1952310600	88800	88800	88800	88800	0
140	20230622	162800	1952310600	88800	88800	88800	88800	0
141	20230622	162700	1952310600	88800	88800	88800	88800	0
142	20230622	162600	1952310600	88800	88800	88800	88800	0
143	20230622	162500	1952310600	88800	88800	88800	88800	0
144	20230622	162400	1952310600	88800	88800	88800	88800	0
145	20230622	162300	1952310600	88800	88800	88800	88800	0
146	20230622	162200	1952310600	88800	88800	88800	88800	0
147	20230622	162100	1952310600	88800	88800	88800	88800	0
148	20230622	162000	1952310600	88800	88800	88800	88800	0
149	20230622	161900	1952310600	88800	88800	88800	88800	0
150	20230622	161800	1952310600	88800	88800	88800	88800	0
151	20230622	161700	1952310600	88800	88800	88800	88800	0
152	20230622	161600	1952310600	88800	88800	88800	88800	317
153	20230622	161500	1952310600	88800	88800	88800	88800	0
154	20230622	161400	1952310600	88800	88800	88800	88800	0
155	20230622	161300	1952310600	88800	88800	88800	88800	0
156	20230622	161200	1952310600	88800	88800	88800	88800	0
157	20230622	161100	1952310600	88800	88800	88800	88800	0
158	20230622	161000	1952310600	88800	88800	88800	88800	0
159	20230622	160900	1952310600	88800	88800	88800	88800	0
160	20230622	160800	1952310600	88800	88800	88800	88800	0
161	20230622	160700	1952310600	88800	88800	88800	88800	0
162	20230622	160600	1952310600	88800	88800	88800	88800	0
163	20230622	160500	1952310600	88800	88800	88800	88800	0
164	20230622	160400	1952310600	88800	88800	88800	88800	0
165	20230622	160300	1952310600	88800	88800	88800	88800	0
166	20230622	160200	1952310600	88800	88800	88800	88800	0
167	20230622	160100	1952310600	88800	88800	88800	88800	0
168	20230622	160000	1952310600	88800	88800	88800	88800	0
169	20230622	155900	1952310600	88800	88800	88800	88800	0
170	20230622	155800	1952310600	88800	88800	88800	88800	0
171	20230622	155700	1952310600	88800	88800	88800	88800	0
172	20230622	155600	1952310600	88800	88800	88800	88800	0
173	20230622	155500	1952310600	88800	88800	88800	88800	0
174	20230622	155400	1952310600	88800	88800	88800	88800	0
175	20230622	155300	1952310600	88800	88800	88800	88800	0
176	20230622	155200	1952310600	88800	88800	88800	88800	0
177	20230622	155100	1952310600	88800	88800	88800	88800	0
178	20230622	155000	1952310600	88800	88800	88800	88800	0
179	20230622	154900	1952310600	88800	88800	88800	88800	0
180	20230622	154800	1952310600	88800	88800	88800	88800	0
181	20230622	154700	1952310600	88800	88800	88800	88800	0
182	20230622	154600	1952310600	88800	88800	88800	88800	317
183	20230622	154500	1952310600	88800	88800	88800	88800	0
184	20230622	154400	1952310600	88800	88800	88800	88800	0
185	20230622	154300	1952310600	88800	88800	88800	88800	0
186	20230622	154200	1952310600	88800	88800	88800	88800	0
187	20230622	154100	1952310600	88800	88800	88800	88800	0
188	20230622	154000	1952310600	88800	88800	88800	88800	0
189	20230622	153900	1952310600	88800	88800	88800	88800	0
190	20230622	153800	1952310600	88800	88800	88800	88800	0
191	20230622	153700	1952310600	88800	88800	88800	88800	0
192	20230622	153600	1952310600	88800	88800	88800	88800	0
193	20230622	153500	1952310600	88800	88800	88800	88800	0
194	20230622	153400	1952310600	88800	88800	88800	88800	0
195	20230622	153300	1952310600	88800	88800	88800	88800	0
196	20230622	153200	1952310600	88800	88800	88800	88800	0
197	20230622	153100	1952310600	88800	88800	88800	88800	0
198	20230622	153000	1952310600	88800	88800	88800	88800	317
199	20230622	152900	1924161000	88700	88700	88700	88700	0
200	20230622	152800	1924161000	88700	88700	88700	88700	0
201	20230622	152700	1924161000	88700	88700	88700	88700	0
202	20230622	152600	1924161000	88700	88700	88700	88700	0
203	20230622	152500	1924161000	88700	88700	88700	88700	0
204	20230622	152400	1924161000	88700	88700	88700	88700	0
205	20230622	152300	1924161000	88700	88700	88700	88700	0
206	20230622	152200	1924161000	88700	88700	88700	88700	0
207	20230622	152100	1924161000	88700	88700	88700	88700	0
208	20230622	152000	1924161000	88700	88700	88700	88700	0
209	20230622	151900	1924161000	88700	88700	88700	88700	39
210	20230622	151800	1920701700	88800	88700	88800	88700	148
211	20230622	151700	1907570900	88700	88800	88800	88700	115
212	20230622	151600	1897368900	88700	88800	88800	88700	315
213	20230622	151500	1869397300	88800	88900	88900	88800	32
214	20230622	151400	1866553500	88900	88800	88900	88800	19
215	20230622	151300	1864864600	88900	88900	88900	88900	14
216	20230622	151200	1863620000	88900	88800	88900	88800	86
217	20230622	151100	1855974800	88900	88900	88900	88900	2
218	20230622	151000	1855797000	88900	88900	88900	88900	55
219	20230622	150900	1850907500	88900	88900	88900	88900	33
220	20230622	150800	1847973800	88900	88900	88900	88900	102
221	20230622	150700	1838906000	88900	88900	88900	88800	91
222	20230622	150600	1830824100	88900	88900	88900	88900	26
223	20230622	150500	1828512700	88800	88800	88800	88800	30
224	20230622	150400	1825848700	88800	88800	88800	88800	46
225	20230622	150300	1821763900	88800	88800	88800	88800	0
226	20230622	150200	1821763900	88800	88800	88800	88800	0
227	20230622	150100	1821763900	88800	88800	88800	88800	0
228	20230622	150000	1821763900	88800	89000	89000	88800	3
229	20230622	145900	1821497300	88800	88900	88900	88800	30
230	20230622	145800	1818830700	88800	88800	88800	88800	0
231	20230622	145700	1818830700	88800	88800	88800	88800	0
232	20230622	145600	1818830700	88800	88800	88800	88800	0
233	20230622	145500	1818830700	88800	88800	88800	88800	1
234	20230622	145400	1818741900	88700	88700	88700	88700	50
235	20230622	145300	1814306900	88700	88800	88800	88700	140
236	20230622	145200	1801880800	88800	88800	88800	88800	20
237	20230622	145100	1800104800	88800	89000	89000	88800	299
238	20230622	145000	1773513800	88800	88800	88800	88800	20
239	20230622	144900	1771737800	88800	88800	88800	88800	100
240	20230622	144800	1762857800	88800	88800	88800	88800	201
241	20230622	144700	1745009000	88900	88900	88900	88900	40
242	20230622	144600	1741453000	88900	88900	88900	88900	51
243	20230622	144500	1736919100	88900	88900	88900	88900	20
244	20230622	144400	1735141100	88900	88900	88900	88900	9
245	20230622	144300	1734341000	88900	88900	88900	88900	0
246	20230622	144200	1734341000	88900	89000	89000	88900	10
247	20230622	144100	1733451500	88900	88900	88900	88900	29
248	20230622	144000	1730873400	88900	88900	88900	88900	2
249	20230622	143900	1730695600	88800	88800	88800	88800	71
250	20230622	143800	1724390800	88900	88900	88900	88900	0
251	20230622	143700	1724390800	88900	88900	88900	88900	0
252	20230622	143600	1724390800	88900	88900	88900	88900	1
253	20230622	143500	1724301900	88800	88800	88800	88800	76
254	20230622	143400	1717553100	88800	88800	88800	88800	0
255	20230622	143300	1717553100	88800	88800	88800	88800	0
256	20230622	143200	1717553100	88800	88800	88800	88800	0
257	20230622	143100	1717553100	88800	88800	88800	88800	5
258	20230622	143000	1717109100	88900	88900	88900	88900	20
259	20230622	142900	1715331100	88900	88800	88900	88800	40
260	20230622	142800	1711778800	88800	88900	88900	88800	227
261	20230622	142700	1691608100	88900	88900	88900	88900	2
262	20230622	142600	1691430300	88900	88900	88900	88900	0
263	20230622	142500	1691430300	88900	88900	88900	88900	23
264	20230622	142400	1689385600	88900	88900	88900	88900	9
265	20230622	142300	1688585500	88900	88900	88900	88900	3
266	20230622	142200	1688318800	88900	89000	89000	88800	24
267	20230622	142100	1686185400	88900	88900	88900	88900	97
268	20230622	142000	1677562100	88900	88900	88900	88900	88
269	20230622	141900	1669738900	88900	88900	88900	88900	36
270	20230622	141800	1666538500	88900	89000	89000	88900	57
271	20230622	141700	1661471000	88900	89000	89000	88900	49
272	20230622	141600	1657110500	89000	89000	89000	89000	0
273	20230622	141500	1657110500	89000	89000	89000	89000	1
274	20230622	141400	1657021500	89000	88900	89000	88900	12
275	20230622	141300	1655954600	88900	88900	88900	88900	0
276	20230622	141200	1655954600	88900	88900	88900	88900	56
277	20230622	141100	1650976200	88900	88900	88900	88900	1
278	20230622	141000	1650887300	88900	88900	88900	88900	1
279	20230622	140900	1650798400	88900	88900	88900	88900	4
280	20230622	140800	1650442800	88900	88900	88900	88900	1
281	20230622	140700	1650353900	88900	88900	88900	88900	2
282	20230622	140600	1650176100	88900	88900	88900	88900	2
283	20230622	140500	1649998300	88800	88800	88800	88800	0
284	20230622	140400	1649998300	88800	88900	88900	88800	2
285	20230622	140300	1649820600	88900	88900	88900	88900	8
286	20230622	140200	1649109400	88900	88900	88900	88900	0
287	20230622	140100	1649109400	88900	88900	88900	88900	0
288	20230622	140000	1649109400	88900	88900	88900	88900	28
289	20230622	135900	1646620200	88900	88900	88900	88900	9
290	20230622	135800	1645820100	89000	89000	89000	89000	0
291	20230622	135700	1645820100	89000	89200	89200	89000	30
292	20230622	135600	1643149900	89200	89200	89200	89200	30
293	20230622	135500	1640473900	89200	89200	89200	89200	60
294	20230622	135400	1635121900	89200	89200	89200	89200	5
295	20230622	135300	1634675900	89200	89200	89200	89200	6
296	20230622	135200	1634140700	88800	88800	88800	88800	26
297	20230622	135100	1631831900	88800	88900	88900	88800	13
298	20230622	135000	1630677300	88800	88800	88800	88800	0
299	20230622	134900	1630677300	88800	88800	88800	88800	0
300	20230622	134800	1630677300	88800	88800	88800	88800	0
301	20230622	134700	1630677300	88800	88900	88900	88800	20
302	20230622	134600	1628901100	89200	89200	89200	89200	0
303	20230622	134500	1628901100	89200	89200	89200	89200	2
304	20230622	134400	1628722700	89300	89300	89300	89300	15
305	20230622	134300	1627383200	88600	88600	88600	88600	0
306	20230622	134200	1627383200	88600	88800	88800	88600	25
307	20230622	134100	1625166800	88900	88900	88900	88900	106
308	20230622	134000	1615743400	88900	88900	88900	88900	37
309	20230622	133900	1612454100	88900	88800	88900	88500	514
310	20230622	133800	1566903800	88700	88700	88700	88700	13
311	20230622	133700	1565750700	88600	88700	88700	88600	27
312	20230622	133600	1563356500	88600	88600	88600	88600	0
313	20230622	133500	1563356500	88600	88600	88600	88600	0
314	20230622	133400	1563356500	88600	89000	89000	88600	250
315	20230622	133300	1541172800	89300	89300	89300	89300	9
316	20230622	133200	1540369100	89000	89000	89000	89000	1
317	20230622	133100	1540280100	89300	89300	89300	89300	10
318	20230622	133000	1539387100	89300	89300	89300	89300	0
319	20230622	132900	1539387100	89300	89300	89300	89300	0
320	20230622	132800	1539387100	89300	89000	89300	88700	448
321	20230622	132700	1499617600	89200	89200	89200	89200	0
322	20230622	132600	1499617600	89200	89300	89300	89200	59
323	20230622	132500	1494351800	88900	88900	88900	88900	0
324	20230622	132400	1494351800	88900	88900	88900	88900	0
325	20230622	132300	1494351800	88900	88900	88900	88900	1
326	20230622	132200	1494262900	88900	89400	89400	88900	4
327	20230622	132100	1493905800	88900	88900	88900	88900	25
328	20230622	132000	1491683300	88900	89300	89300	88900	45
329	20230622	131900	1487677800	89300	89300	89300	89300	1
330	20230622	131800	1487588500	89400	89400	89400	89400	16
331	20230622	131700	1486158100	89400	89200	89400	89200	167
332	20230622	131600	1471233800	89200	89000	89200	89000	193
333	20230622	131500	1454047800	89000	89000	89000	89000	2
334	20230622	131400	1453869800	89000	89000	89000	89000	25
335	20230622	131300	1451644800	88900	88900	88900	88900	4
336	20230622	131200	1451289200	88900	88900	88900	88900	0
337	20230622	131100	1451289200	88900	88900	88900	88900	2
338	20230622	131000	1451111400	88900	88800	88900	88800	19
339	20230622	130900	1449423400	88900	88900	88900	88900	88
340	20230622	130800	1441600200	88700	88700	88700	88700	0
341	20230622	130700	1441600200	88700	88800	88800	88700	32
342	20230622	130600	1438758700	88900	88900	88900	88700	89
343	20230622	130500	1430862600	88900	88900	88900	88900	71
344	20230622	130400	1424550700	88900	88900	88900	88900	0
345	20230622	130300	1424550700	88900	88900	88900	88900	56
346	20230622	130200	1419572300	88900	88900	88900	88900	1
347	20230622	130100	1419483400	88900	88900	88900	88900	2
348	20230622	130000	1419305600	88900	88900	88900	88900	20
349	20230622	125900	1417527600	88700	88700	88700	88700	360
350	20230622	125800	1385595600	88900	88700	88900	88600	61
351	20230622	125700	1380175800	88800	88800	88800	88800	0
352	20230622	125600	1380175800	88800	88700	88800	88700	20
353	20230622	125500	1378399900	88800	88800	88800	88800	0
354	20230622	125400	1378399900	88800	88800	88800	88800	102
355	20230622	125300	1369342300	88800	88800	88800	88800	11
356	20230622	125200	1368365500	88800	88800	88800	88800	0
357	20230622	125100	1368365500	88800	88800	88800	88800	10
358	20230622	125000	1367477500	88600	88600	88600	88600	9
359	20230622	124900	1366680100	88600	88800	88800	88600	30
360	20230622	124800	1364020100	88600	88600	88600	88600	2
361	20230622	124700	1363842900	88600	88600	88600	88600	3
362	20230622	124600	1363577100	88600	88600	88600	88600	6
363	20230622	124500	1363045500	88600	88600	88600	88600	12
364	20230622	124400	1361982300	88600	88600	88700	88600	31
365	20230622	124300	1359235500	88600	88600	88600	88600	2
366	20230622	124200	1359058300	88600	88600	88600	88600	15
367	20230622	124100	1357729300	88600	88600	88600	88600	96
368	20230622	124000	1349223700	88600	88600	88600	88600	0
369	20230622	123900	1349223700	88600	88700	88800	88600	7
370	20230622	123800	1348602900	88600	88600	88600	88600	0
371	20230622	123700	1348602900	88600	88700	88700	88600	65
372	20230622	123600	1342838000	88700	88700	88800	88700	197
373	20230622	123500	1325346900	88700	88700	88700	88700	40
374	20230622	123400	1321798900	88700	88700	88700	88700	0
375	20230622	123300	1321798900	88700	88700	88700	88700	2
376	20230622	123200	1321621500	88700	88700	88700	88700	0
377	20230622	123100	1321621500	88700	88700	88700	88700	0
378	20230622	123000	1321621500	88700	88700	88700	88700	2
379	20230622	122900	1321444100	88500	88700	88700	88500	51
380	20230622	122800	1316927700	88600	88700	88700	88600	7
381	20230622	122700	1316307400	88700	88700	88700	88700	10
382	20230622	122600	1315420400	88600	88600	88600	88600	0
383	20230622	122500	1315420400	88600	88600	88600	88600	12
384	20230622	122400	1314357200	88700	88700	88800	88700	9
385	20230622	122300	1313558800	88800	88600	88800	88500	224
386	20230622	122200	1293720200	88800	88800	88800	88700	113
387	20230622	122100	1283692300	88900	88900	88900	88900	1
388	20230622	122000	1283603400	89100	89100	89100	89100	2
389	20230622	121900	1283425200	88800	88800	88800	88800	255
390	20230622	121800	1260781200	88900	89100	89100	88900	33
391	20230622	121700	1257846500	88900	89000	89000	88900	15
392	20230622	121600	1256512600	89100	89000	89100	89000	3
393	20230622	121500	1256245500	89000	89000	89000	89000	1
394	20230622	121400	1256156500	89000	89000	89000	89000	117
395	20230622	121300	1245743500	89000	89000	89000	89000	30
396	20230622	121200	1243073500	89000	89000	89000	89000	19
397	20230622	121100	1241382500	89000	89000	89000	89000	8
398	20230622	121000	1240670500	88900	88900	88900	88900	0
399	20230622	120900	1240670500	88900	88900	88900	88900	0
400	20230622	120800	1240670500	88900	88900	88900	88900	15
401	20230622	120700	1239337000	89000	89100	89100	89000	5
402	20230622	120600	1238891700	89000	89000	89000	89000	0
403	20230622	120500	1238891700	89000	89000	89000	89000	0
404	20230622	120400	1238891700	89000	89000	89000	89000	144
405	20230622	120300	1226075700	89000	89000	89000	89000	11
406	20230622	120200	1225096700	89000	89000	89000	89000	179
407	20230622	120100	1209165700	89000	89100	89100	89000	45
408	20230622	120000	1205160100	89100	89100	89100	89100	1
409	20230622	115900	1205071000	89100	89100	89100	89100	0
410	20230622	115800	1205071000	89100	89100	89100	89100	70
411	20230622	115700	1198834000	89200	89100	89200	89100	3
412	20230622	115600	1198566600	89200	89200	89200	89200	3
413	20230622	115500	1198299000	89300	89300	89300	89300	1
414	20230622	115400	1198209700	89300	89300	89300	89300	0
415	20230622	115300	1198209700	89300	89200	89300	89200	14
416	20230622	115200	1196960500	89200	89200	89200	89200	12
417	20230622	115100	1195890100	89300	89300	89300	89300	2
418	20230622	115000	1195711500	89400	89400	89400	89400	26
419	20230622	114900	1193387100	89300	89300	89300	89300	100
420	20230622	114800	1184457100	89300	89300	89300	89300	16
421	20230622	114700	1183028300	89300	89300	89300	89300	0
422	20230622	114600	1183028300	89300	89300	89300	89300	5
423	20230622	114500	1182581800	89300	89300	89300	89300	0
424	20230622	114400	1182581800	89300	89300	89300	89300	0
425	20230622	114300	1182581800	89300	89400	89400	89300	33
426	20230622	114200	1179633800	89100	89100	89100	89100	0
427	20230622	114100	1179633800	89100	89100	89100	89100	0
428	20230622	114000	1179633800	89100	89100	89100	89100	0
429	20230622	113900	1179633800	89100	89100	89100	89100	0
430	20230622	113800	1179633800	89100	89100	89100	89100	0
431	20230622	113700	1179633800	89100	89100	89100	89100	0
432	20230622	113600	1179633800	89100	89100	89100	89100	0
433	20230622	113500	1179633800	89100	89200	89200	89100	23
434	20230622	113400	1177582300	89000	89000	89000	89000	0
435	20230622	113300	1177582300	89000	89000	89000	89000	0
436	20230622	113200	1177582300	89000	89200	89200	89000	4
437	20230622	113100	1177225800	89200	89200	89200	89200	0
438	20230622	113000	1177225800	89200	89000	89200	89000	50
439	20230622	112900	1172769300	88900	88900	88900	88900	50
440	20230622	112800	1168324300	88900	89000	89000	88900	235
441	20230622	112700	1147413300	89000	88900	89000	88900	245
442	20230622	112600	1125608800	88900	88900	88900	88900	0
443	20230622	112500	1125608800	88900	88900	88900	88900	124
444	20230622	112400	1114585200	88900	88900	88900	88900	1
445	20230622	112300	1114496300	89000	89000	89000	89000	20
446	20230622	112200	1112716300	89000	89000	89000	89000	1
447	20230622	112100	1112627300	89000	89000	89000	89000	18
448	20230622	112000	1111025300	89000	89000	89000	89000	13
449	20230622	111900	1109868300	89000	89000	89000	88900	12
450	20230622	111800	1108801300	89000	89000	89000	89000	9
451	20230622	111700	1108000300	89000	89000	89000	89000	2
452	20230622	111600	1107822300	89000	88900	89000	88900	71
453	20230622	111500	1101510300	89000	89000	89000	89000	6
454	20230622	111400	1100976300	89000	89000	89000	89000	30
455	20230622	111300	1098306300	89000	89000	89000	89000	20
456	20230622	111200	1096526300	89100	89100	89100	89100	0
457	20230622	111100	1096526300	89100	89100	89100	89100	5
458	20230622	111000	1096080800	89100	89100	89100	89100	10
459	20230622	110900	1095189800	89100	89100	89100	89100	2
460	20230622	110800	1095011600	89000	89100	89100	89000	8
461	20230622	110700	1094299000	89100	89000	89100	89000	22
462	20230622	110600	1092340800	89000	89000	89000	89000	79
463	20230622	110500	1085309800	89000	89000	89000	89000	2
464	20230622	110400	1085131800	88900	88900	88900	88900	0
465	20230622	110300	1085131800	88900	88900	89000	88900	33
466	20230622	110200	1082198000	88900	89000	89000	88900	11
467	20230622	110100	1081220000	89000	89000	89000	89000	37
468	20230622	110000	1077927000	89000	89000	89000	89000	0
469	20230622	105900	1077927000	89000	89000	89000	89000	0
470	20230622	105800	1077927000	89000	89100	89100	89000	215
471	20230622	105700	1058784700	89100	89000	89100	89000	411
472	20230622	105600	1022205300	89000	89000	89000	89000	0
473	20230622	105500	1022205300	89000	89000	89000	89000	30
474	20230622	105400	1019535300	89500	89100	89500	89100	341
475	20230622	105300	989151800	89100	89400	89400	89100	251
476	20230622	105200	966762600	89500	89500	89500	89500	0
477	20230622	105100	966762600	89500	89500	89500	89500	0
478	20230622	105000	966762600	89500	89500	89500	89500	1
479	20230622	104900	966673100	89500	89400	89500	89400	54
480	20230622	104800	961840300	89500	89500	89500	89500	12
481	20230622	104700	960766300	89500	89500	89500	89500	10
482	20230622	104600	959871300	89500	89500	89500	89500	8
483	20230622	104500	959155300	89400	89400	89400	89400	1
484	20230622	104400	959065900	89600	89500	89600	89500	28
485	20230622	104300	956558600	89600	89500	89600	89500	3
486	20230622	104200	956290000	89600	89600	89600	89600	1
487	20230622	104100	956200400	89600	89600	89600	89600	0
488	20230622	104000	956200400	89600	89600	89600	89600	2
489	20230622	103900	956021200	89600	89600	89600	89600	0
490	20230622	103800	956021200	89600	89500	89600	89500	17
491	20230622	103700	954499500	89500	89600	89600	89500	3
492	20230622	103600	954230900	89600	89600	89600	89600	0
493	20230622	103500	954230900	89600	89600	89600	89600	7
494	20230622	103400	953603700	89600	89600	89600	89600	1
495	20230622	103300	953514100	89600	89600	89600	89600	49
496	20230622	103200	949123700	89600	89600	89600	89600	3
497	20230622	103100	948854900	89600	89500	89600	89500	11
498	20230622	103000	947870300	89500	89500	89500	89500	30
499	20230622	102900	945185300	89300	89300	89300	89300	0
500	20230622	102800	945185300	89300	89300	89300	89300	12
501	20230622	102700	944113700	89300	89300	89300	89200	19
502	20230622	102600	942417900	89200	89200	89200	89200	0
503	20230622	102500	942417900	89200	89200	89200	89200	5
504	20230622	102400	941971900	89100	89400	89400	89100	83
505	20230622	102300	934563600	89500	89500	89500	89500	10
506	20230622	102200	933668600	89500	89500	89500	89500	5
507	20230622	102100	933221100	89500	89500	89500	89500	0
508	20230622	102000	933221100	89500	89400	89500	89400	2
509	20230622	101900	933042200	89400	89400	89400	89400	11
510	20230622	101800	932058800	89400	89400	89400	89400	1
511	20230622	101700	931969400	89500	89500	89500	89500	1
512	20230622	101600	931879900	89500	89500	89500	89500	15
513	20230622	101500	930537400	89600	89600	89600	89600	0
514	20230622	101400	930537400	89600	89400	89600	89300	78
515	20230622	101300	923571000	89300	89400	89400	89300	25
516	20230622	101200	921338200	89400	89400	89400	89400	0
517	20230622	101100	921338200	89400	89400	89400	89400	32
518	20230622	101000	918477400	89700	89600	89700	89600	12
519	20230622	100900	917401300	89700	89700	89800	89700	7
520	20230622	100800	916773200	89700	89800	89800	89700	2
521	20230622	100700	916593700	89900	89900	89900	89900	5
522	20230622	100600	916144200	89900	89400	89900	89400	215
523	20230622	100500	896880000	89400	89400	89400	89400	2
524	20230622	100400	896701200	89600	89600	89600	89300	337
525	20230622	100300	866590700	89600	89600	89600	89600	7
526	20230622	100200	865963500	89600	89700	89700	89600	33
527	20230622	100100	863006400	89700	89400	89700	89400	70
528	20230622	100000	856742400	89400	89400	89400	89400	21
529	20230622	095900	854865000	89400	89400	89400	89400	3
530	20230622	095800	854596800	89400	89400	89400	89300	56
531	20230622	095700	849593300	89400	89400	89400	89400	10
532	20230622	095600	848699300	89400	89500	89500	89400	186
533	20230622	095500	832069900	89400	89400	89400	89400	0
534	20230622	095400	832069900	89400	89500	89500	89400	32
535	20230622	095300	829209000	89500	89500	89500	89400	14
536	20230622	095200	827956500	89400	89700	89700	89400	18
537	20230622	095100	826344100	89700	89500	89700	89400	16
538	20230622	095000	824912200	89400	89400	89400	89400	0
539	20230622	094900	824912200	89400	89400	89500	89400	28
540	20230622	094800	822408900	89400	89600	89600	89400	98
541	20230622	094700	813641800	89600	89700	89700	89600	3
542	20230622	094600	813372800	89700	89700	89700	89700	6
543	20230622	094500	812834600	89900	89900	89900	89900	0
544	20230622	094400	812834600	89900	89800	89900	89800	34
545	20230622	094300	809778500	89900	89600	89900	89500	17
546	20230622	094200	808255200	89500	89500	89500	89500	1
547	20230622	094100	808165700	89500	89600	89600	89500	248
548	20230622	094000	785969400	89500	89900	89900	89500	183
549	20230622	093900	769562600	89800	89800	89800	89800	10
550	20230622	093800	768664600	89800	89800	89800	89800	5
551	20230622	093700	768215600	89800	90100	90100	89800	45
552	20230622	093600	764161600	90100	89700	90100	89700	28
553	20230622	093500	761642600	89700	90100	90100	89700	108
554	20230622	093400	751940700	90000	90100	90100	89900	34
555	20230622	093300	748880600	90100	89900	90200	89900	160
556	20230622	093200	734495400	90200	90200	90200	90000	153
557	20230622	093100	720715200	90200	90300	90500	90200	82
558	20230622	093000	713311600	90300	90600	90600	90300	53
559	20230622	092900	708522800	90700	90200	90700	90100	216
560	20230622	092800	688996500	90600	90100	90600	90000	175
561	20230622	092700	673218100	90100	90700	90700	90000	149
562	20230622	092600	659796700	90700	90000	90900	90000	147
563	20230622	092500	646558700	90000	90600	91000	90000	1500
564	20230622	092400	510423500	90500	89700	90500	89600	520
565	20230622	092300	463711400	89700	89600	89700	89600	72
566	20230622	092200	457257200	89600	88900	89600	88900	647
567	20230622	092100	399484200	88900	88800	88900	88800	167
568	20230622	092000	384638900	88800	88600	88800	88500	283
569	20230622	091900	359538600	88600	88700	88700	88600	40
570	20230622	091800	355994500	88700	88700	88700	88500	60
571	20230622	091700	350672700	88500	88400	88600	88400	40
572	20230622	091600	347133100	88400	88700	88700	88400	17
573	20230622	091500	345628000	88700	88700	88800	88700	27
574	20230622	091400	343232300	88700	87900	88700	87900	369
575	20230622	091300	310694000	88000	87900	88000	87800	102
576	20230622	091200	301730000	87900	88000	88000	87900	16
577	20230622	091100	300323300	87800	88100	88500	87800	202
578	20230622	091000	282551000	88100	88500	88500	88100	248
579	20230622	090900	260670500	88700	88500	88700	88500	180
580	20230622	090800	244737100	88600	88700	88700	88500	77
581	20230622	090700	237920600	88800	88900	88900	88800	542
582	20230622	090600	189737500	89000	89000	89000	89000	16
583	20230622	090500	188313500	88900	88200	89000	88200	523
584	20230622	090400	142121700	88100	88100	88200	88100	209
585	20230622	090300	123705300	88100	88100	88200	87800	463
586	20230622	090200	82891200	87800	87600	88100	87600	73
587	20230622	090100	76488200	87600	88300	88300	87600	244
588	20230622	090000	55086000	88300	88000	89000	87500	607