KissMeData/107600/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183700	3197613800	93900	93900	93900	93900	808
3	20230619	183600	3197613800	93900	93900	93900	93900	0
4	20230619	183500	3197613800	93900	93900	93900	93900	0
5	20230619	183400	3197613800	93900	93900	93900	93900	0
6	20230619	183300	3197613800	93900	93900	93900	93900	0
7	20230619	183200	3197613800	93900	93900	93900	93900	0
8	20230619	183100	3197613800	93900	93900	93900	93900	0
9	20230619	183000	3197613800	93900	93900	93900	93900	0
10	20230619	182900	3197613800	93900	93900	93900	93900	0
11	20230619	182800	3197613800	93900	93900	93900	93900	0
12	20230619	182700	3197613800	93900	93900	93900	93900	0
13	20230619	182600	3197613800	93900	93900	93900	93900	0
14	20230619	182500	3197613800	93900	93900	93900	93900	0
15	20230619	182400	3197613800	93900	93900	93900	93900	0
16	20230619	182300	3197613800	93900	93900	93900	93900	0
17	20230619	182200	3197613800	93900	93900	93900	93900	0
18	20230619	182100	3197613800	93900	93900	93900	93900	0
19	20230619	182000	3197613800	93900	93900	93900	93900	0
20	20230619	181900	3197613800	93900	93900	93900	93900	0
21	20230619	181800	3197613800	93900	93900	93900	93900	0
22	20230619	181700	3197613800	93900	93900	93900	93900	0
23	20230619	181600	3197613800	93900	93900	93900	93900	0
24	20230619	181500	3197613800	93900	93900	93900	93900	0
25	20230619	181400	3197613800	93900	93900	93900	93900	0
26	20230619	181300	3197613800	93900	93900	93900	93900	0
27	20230619	181200	3197613800	93900	93900	93900	93900	0
28	20230619	181100	3197613800	93900	93900	93900	93900	0
29	20230619	181000	3197613800	93900	93900	93900	93900	0
30	20230619	180900	3197613800	93900	93900	93900	93900	0
31	20230619	180800	3197613800	93900	93900	93900	93900	0
32	20230619	180700	3197613800	93900	93900	93900	93900	808
33	20230619	180600	3197613800	93900	93900	93900	93900	0
34	20230619	180500	3197613800	93900	93900	93900	93900	0
35	20230619	180400	3197613800	93900	93900	93900	93900	0
36	20230619	180300	3197613800	93900	93900	93900	93900	0
37	20230619	180200	3197613800	93900	93900	93900	93900	0
38	20230619	180100	3197613800	93900	93900	93900	93900	0
39	20230619	180000	3197613800	93900	93900	93900	93900	0
40	20230619	175900	3197613800	93900	93900	93900	93900	0
41	20230619	175800	3197613800	93900	93900	93900	93900	0
42	20230619	175700	3197613800	93900	93900	93900	93900	0
43	20230619	175600	3197613800	93900	93900	93900	93900	0
44	20230619	175500	3197613800	93900	93900	93900	93900	0
45	20230619	175400	3197613800	93900	93900	93900	93900	0
46	20230619	175300	3197613800	93900	93900	93900	93900	0
47	20230619	175200	3197613800	93900	93900	93900	93900	0
48	20230619	175100	3197613800	93900	93900	93900	93900	0
49	20230619	175000	3197613800	93900	93900	93900	93900	0
50	20230619	174900	3197613800	93900	93900	93900	93900	0
51	20230619	174800	3197613800	93900	93900	93900	93900	0
52	20230619	174700	3197613800	93900	93900	93900	93900	0
53	20230619	174600	3197613800	93900	93900	93900	93900	0
54	20230619	174500	3197613800	93900	93900	93900	93900	0
55	20230619	174400	3197613800	93900	93900	93900	93900	0
56	20230619	174300	3197613800	93900	93900	93900	93900	0
57	20230619	174200	3197613800	93900	93900	93900	93900	0
58	20230619	174100	3197613800	93900	93900	93900	93900	0
59	20230619	174000	3197613800	93900	93900	93900	93900	0
60	20230619	173900	3197613800	93900	93900	93900	93900	0
61	20230619	173800	3197613800	93900	93900	93900	93900	0
62	20230619	173700	3197613800	93900	93900	93900	93900	808
63	20230619	173600	3197613800	93900	93900	93900	93900	0
64	20230619	173500	3197613800	93900	93900	93900	93900	0
65	20230619	173400	3197613800	93900	93900	93900	93900	0
66	20230619	173300	3197613800	93900	93900	93900	93900	0
67	20230619	173200	3197613800	93900	93900	93900	93900	0
68	20230619	173100	3197613800	93900	93900	93900	93900	0
69	20230619	173000	3197613800	93900	93900	93900	93900	0
70	20230619	172900	3197613800	93900	93900	93900	93900	0
71	20230619	172800	3197613800	93900	93900	93900	93900	0
72	20230619	172700	3197613800	93900	93900	93900	93900	0
73	20230619	172600	3197613800	93900	93900	93900	93900	0
74	20230619	172500	3197613800	93900	93900	93900	93900	0
75	20230619	172400	3197613800	93900	93900	93900	93900	0
76	20230619	172300	3197613800	93900	93900	93900	93900	0
77	20230619	172200	3197613800	93900	93900	93900	93900	0
78	20230619	172100	3197613800	93900	93900	93900	93900	0
79	20230619	172000	3197613800	93900	93900	93900	93900	0
80	20230619	171900	3197613800	93900	93900	93900	93900	0
81	20230619	171800	3197613800	93900	93900	93900	93900	0
82	20230619	171700	3197613800	93900	93900	93900	93900	0
83	20230619	171600	3197613800	93900	93900	93900	93900	0
84	20230619	171500	3197613800	93900	93900	93900	93900	0
85	20230619	171400	3197613800	93900	93900	93900	93900	0
86	20230619	171300	3197613800	93900	93900	93900	93900	0
87	20230619	171200	3197613800	93900	93900	93900	93900	0
88	20230619	171100	3197613800	93900	93900	93900	93900	0
89	20230619	171000	3197613800	93900	93900	93900	93900	0
90	20230619	170900	3197613800	93900	93900	93900	93900	0
91	20230619	170800	3197613800	93900	93900	93900	93900	0
92	20230619	170700	3197613800	93900	93900	93900	93900	808
93	20230619	170600	3197613800	93900	93900	93900	93900	0
94	20230619	170500	3197613800	93900	93900	93900	93900	0
95	20230619	170400	3197613800	93900	93900	93900	93900	0
96	20230619	170300	3197613800	93900	93900	93900	93900	0
97	20230619	170200	3197613800	93900	93900	93900	93900	0
98	20230619	170100	3197613800	93900	93900	93900	93900	0
99	20230619	170000	3197613800	93900	93900	93900	93900	0
100	20230619	165900	3197613800	93900	93900	93900	93900	0
101	20230619	165800	3197613800	93900	93900	93900	93900	0
102	20230619	165700	3197613800	93900	93900	93900	93900	0
103	20230619	165600	3197613800	93900	93900	93900	93900	0
104	20230619	165500	3197613800	93900	93900	93900	93900	0
105	20230619	165400	3197613800	93900	93900	93900	93900	0
106	20230619	165300	3197613800	93900	93900	93900	93900	0
107	20230619	165200	3197613800	93900	93900	93900	93900	0
108	20230619	165100	3197613800	93900	93900	93900	93900	0
109	20230619	165000	3197613800	93900	93900	93900	93900	0
110	20230619	164900	3197613800	93900	93900	93900	93900	0
111	20230619	164800	3197613800	93900	93900	93900	93900	0
112	20230619	164700	3197613800	93900	93900	93900	93900	0
113	20230619	164600	3197613800	93900	93900	93900	93900	0
114	20230619	164500	3197613800	93900	93900	93900	93900	0
115	20230619	164400	3197613800	93900	93900	93900	93900	0
116	20230619	164300	3197613800	93900	93900	93900	93900	0
117	20230619	164200	3197613800	93900	93900	93900	93900	0
118	20230619	164100	3197613800	93900	93900	93900	93900	0
119	20230619	164000	3197613800	93900	93900	93900	93900	0
120	20230619	163900	3197613800	93900	93900	93900	93900	0
121	20230619	163800	3197613800	93900	93900	93900	93900	0
122	20230619	163700	3197613800	93900	93900	93900	93900	808
123	20230619	163600	3197613800	93900	93900	93900	93900	0
124	20230619	163500	3197613800	93900	93900	93900	93900	0
125	20230619	163400	3197613800	93900	93900	93900	93900	0
126	20230619	163300	3197613800	93900	93900	93900	93900	0
127	20230619	163200	3197613800	93900	93900	93900	93900	0
128	20230619	163100	3197613800	93900	93900	93900	93900	0
129	20230619	163000	3197613800	93900	93900	93900	93900	0
130	20230619	162900	3197613800	93900	93900	93900	93900	0
131	20230619	162800	3197613800	93900	93900	93900	93900	0
132	20230619	162700	3197613800	93900	93900	93900	93900	0
133	20230619	162600	3197613800	93900	93900	93900	93900	0
134	20230619	162500	3197613800	93900	93900	93900	93900	0
135	20230619	162400	3197613800	93900	93900	93900	93900	0
136	20230619	162300	3197613800	93900	93900	93900	93900	0
137	20230619	162200	3197613800	93900	93900	93900	93900	0
138	20230619	162100	3197613800	93900	93900	93900	93900	0
139	20230619	162000	3197613800	93900	93900	93900	93900	0
140	20230619	161900	3197613800	93900	93900	93900	93900	0
141	20230619	161800	3197613800	93900	93900	93900	93900	0
142	20230619	161700	3197613800	93900	93900	93900	93900	0
143	20230619	161600	3197613800	93900	93900	93900	93900	0
144	20230619	161500	3197613800	93900	93900	93900	93900	0
145	20230619	161400	3197613800	93900	93900	93900	93900	0
146	20230619	161300	3197613800	93900	93900	93900	93900	0
147	20230619	161200	3197613800	93900	93900	93900	93900	0
148	20230619	161100	3197613800	93900	93900	93900	93900	0
149	20230619	161000	3197613800	93900	93900	93900	93900	0
150	20230619	160900	3197613800	93900	93900	93900	93900	0
151	20230619	160800	3197613800	93900	93900	93900	93900	0
152	20230619	160700	3197613800	93900	93900	93900	93900	808
153	20230619	160600	3197613800	93900	93900	93900	93900	0
154	20230619	160500	3197613800	93900	93900	93900	93900	0
155	20230619	160400	3197613800	93900	93900	93900	93900	0
156	20230619	160300	3197613800	93900	93900	93900	93900	0
157	20230619	160200	3197613800	93900	93900	93900	93900	0
158	20230619	160100	3197613800	93900	93900	93900	93900	0
159	20230619	160000	3197613800	93900	93900	93900	93900	0
160	20230619	155900	3197613800	93900	93900	93900	93900	0
161	20230619	155800	3197613800	93900	93900	93900	93900	0
162	20230619	155700	3197613800	93900	93900	93900	93900	0
163	20230619	155600	3197613800	93900	93900	93900	93900	0
164	20230619	155500	3197613800	93900	93900	93900	93900	0
165	20230619	155400	3197613800	93900	93900	93900	93900	0
166	20230619	155300	3197613800	93900	93900	93900	93900	0
167	20230619	155200	3197613800	93900	93900	93900	93900	0
168	20230619	155100	3197613800	93900	93900	93900	93900	0
169	20230619	155000	3197613800	93900	93900	93900	93900	0
170	20230619	154900	3197613800	93900	93900	93900	93900	0
171	20230619	154800	3197613800	93900	93900	93900	93900	0
172	20230619	154700	3197613800	93900	93900	93900	93900	0
173	20230619	154600	3197613800	93900	93900	93900	93900	0
174	20230619	154500	3197613800	93900	93900	93900	93900	0
175	20230619	154400	3197613800	93900	93900	93900	93900	0
176	20230619	154300	3197613800	93900	93900	93900	93900	0
177	20230619	154200	3197613800	93900	93900	93900	93900	0
178	20230619	154100	3197613800	93900	93900	93900	93900	0
179	20230619	154000	3197613800	93900	93900	93900	93900	0
180	20230619	153900	3197613800	93900	93900	93900	93900	0
181	20230619	153800	3197613800	93900	93900	93900	93900	0
182	20230619	153700	3197613800	93900	93900	93900	93900	808
183	20230619	153600	3197613800	93900	93900	93900	93900	0
184	20230619	153500	3197613800	93900	93900	93900	93900	0
185	20230619	153400	3197613800	93900	93900	93900	93900	0
186	20230619	153300	3197613800	93900	93900	93900	93900	0
187	20230619	153200	3197613800	93900	93900	93900	93900	0
188	20230619	153100	3197613800	93900	93900	93900	93900	0
189	20230619	153000	3197613800	93900	93900	93900	93900	808
190	20230619	152900	3121742600	93600	93600	93600	93600	0
191	20230619	152800	3121742600	93600	93600	93600	93600	0
192	20230619	152700	3121742600	93600	93600	93600	93600	0
193	20230619	152600	3121742600	93600	93600	93600	93600	0
194	20230619	152500	3121742600	93600	93600	93600	93600	0
195	20230619	152400	3121742600	93600	93600	93600	93600	0
196	20230619	152300	3121742600	93600	93600	93600	93600	0
197	20230619	152200	3121742600	93600	93600	93600	93600	0
198	20230619	152100	3121742600	93600	93600	93600	93600	0
199	20230619	152000	3121742600	93600	93600	93600	93600	0
200	20230619	151900	3121742600	93600	93600	93600	93500	69
201	20230619	151800	3115290700	93500	93700	93700	93500	53
202	20230619	151700	3110331200	93700	93500	93700	93500	65
203	20230619	151600	3104247200	93500	93500	93600	93500	226
204	20230619	151500	3083116000	93500	93500	93500	93500	47
205	20230619	151400	3078721500	93600	93400	93600	93400	88
206	20230619	151300	3070488500	93400	93400	93500	93400	46
207	20230619	151200	3066189000	93500	93500	93500	93500	9
208	20230619	151100	3065347500	93400	93500	93500	93400	36
209	20230619	151000	3061982300	93500	93500	93500	93400	9
210	20230619	150900	3061141200	93500	93400	93700	93400	32
211	20230619	150800	3058149500	93400	93700	93700	93400	730
212	20230619	150700	2989901500	93600	93700	93700	93600	20
213	20230619	150600	2988029000	93600	93600	93600	93600	5
214	20230619	150500	2987561000	93700	93700	93700	93600	8
215	20230619	150400	2986811800	93600	93600	93600	93600	33
216	20230619	150300	2983723000	93600	93600	93600	93600	4
217	20230619	150200	2983348600	93600	93600	93600	93500	59
218	20230619	150100	2977830600	93600	93600	93600	93600	1
219	20230619	150000	2977737000	93600	93600	93600	93500	27
220	20230619	145900	2975211400	93600	93600	93600	93600	10
221	20230619	145800	2974275400	93600	93600	93600	93600	1
222	20230619	145700	2974181800	93600	93600	93600	93600	30
223	20230619	145600	2971373800	93600	93600	93600	93600	3
224	20230619	145500	2971093000	93500	93500	93500	93500	138
225	20230619	145400	2958190000	93500	93600	93600	93500	14
226	20230619	145300	2956880800	93500	93600	93600	93500	11
227	20230619	145200	2955852200	93500	93600	93600	93500	39
228	20230619	145100	2952205600	93600	93600	93700	93600	37
229	20230619	145000	2948739300	93700	93700	93800	93700	20
230	20230619	144900	2946863500	93700	93600	93700	93600	270
231	20230619	144800	2921585600	93700	93700	93700	93700	101
232	20230619	144700	2912121900	93700	93700	93700	93700	50
233	20230619	144600	2907436900	93600	93500	93600	93500	21
234	20230619	144500	2905471500	93600	93600	93600	93600	3
235	20230619	144400	2905190700	93500	93500	93500	93500	27
236	20230619	144300	2902666200	93600	93500	93600	93500	11
237	20230619	144200	2901637600	93500	93500	93500	93500	17
238	20230619	144100	2900048100	93500	93500	93500	93500	24
239	20230619	144000	2897804100	93500	93500	93500	93500	29
240	20230619	143900	2895092600	93500	93600	93600	93500	12
241	20230619	143800	2893969600	93600	93600	93600	93600	3
242	20230619	143700	2893688800	93600	93600	93600	93600	1
243	20230619	143600	2893595200	93600	93600	93600	93600	1
244	20230619	143500	2893501600	93600	93600	93600	93600	1
245	20230619	143400	2893408000	93700	93500	93700	93400	40
246	20230619	143300	2889670700	93700	93500	93700	93500	6
247	20230619	143200	2889109500	93500	93400	93500	93400	292
248	20230619	143100	2861832900	93500	93500	93500	93500	21
249	20230619	143000	2859869400	93500	93500	93500	93500	0
250	20230619	142900	2859869400	93500	93500	93500	93500	25
251	20230619	142800	2857531900	93500	93500	93500	93500	1
252	20230619	142700	2857438400	93500	93500	93500	93500	10
253	20230619	142600	2856503400	93700	93500	93700	93500	2
254	20230619	142500	2856316200	93500	93600	93700	93500	122
255	20230619	142400	2844907200	93600	93600	93600	93600	1
256	20230619	142300	2844813600	93600	93500	93600	93500	13
257	20230619	142200	2843598000	93500	93600	93600	93500	10
258	20230619	142100	2842662400	93600	93500	93600	93500	13
259	20230619	142000	2841446800	93500	93500	93500	93500	0
260	20230619	141900	2841446800	93500	93400	93600	93400	13
261	20230619	141800	2840232100	93400	93400	93400	93400	0
262	20230619	141700	2840232100	93400	93600	93600	93400	56
263	20230619	141600	2834998500	93600	93600	93600	93600	1
264	20230619	141500	2834904900	93400	93400	93500	93400	133
265	20230619	141400	2822480100	93400	93400	93400	93400	25
266	20230619	141300	2820145100	93300	93300	93300	93300	3
267	20230619	141200	2819865200	93300	93400	93400	93300	68
268	20230619	141100	2813515200	93400	93400	93400	93400	1
269	20230619	141000	2813421800	93400	93400	93400	93400	0
270	20230619	140900	2813421800	93400	93400	93400	93400	5
271	20230619	140800	2812954800	93400	93400	93400	93400	1
272	20230619	140700	2812861400	93400	93400	93400	93400	3
273	20230619	140600	2812581200	93300	93300	93400	93300	43
274	20230619	140500	2808569200	93400	93400	93400	93300	35
275	20230619	140400	2805303500	93300	93300	93400	93300	85
276	20230619	140300	2797372900	93300	93300	93300	93300	0
277	20230619	140200	2797372900	93300	93300	93400	93300	117
278	20230619	140100	2786451800	93400	93400	93400	93400	6
279	20230619	140000	2785891400	93400	93400	93400	93400	12
280	20230619	135900	2784770600	93400	93400	93400	93400	0
281	20230619	135800	2784770600	93400	93400	93400	93300	26
282	20230619	135700	2782344200	93400	93400	93400	93400	8
283	20230619	135600	2781597000	93400	93400	93400	93400	25
284	20230619	135500	2779262000	93400	93400	93400	93400	4
285	20230619	135400	2778888400	93400	93300	93400	93300	55
286	20230619	135300	2773756600	93400	93400	93400	93400	31
287	20230619	135200	2770861200	93400	93300	93400	93300	64
288	20230619	135100	2764889800	93300	93300	93300	93300	17
289	20230619	135000	2763303700	93400	93400	93400	93400	2
290	20230619	134900	2763116900	93400	93400	93400	93300	481
291	20230619	134800	2718199500	93400	93500	93500	93400	21
292	20230619	134700	2716238000	93500	93500	93500	93500	0
293	20230619	134600	2716238000	93500	93500	93500	93500	1
294	20230619	134500	2716144500	93400	93500	93500	93400	14
295	20230619	134400	2714836600	93500	93400	93500	93400	9
296	20230619	134300	2713995500	93500	93400	93500	93400	22
297	20230619	134200	2711940600	93400	93500	93500	93400	21
298	20230619	134100	2709978700	93400	93400	93500	93400	25
299	20230619	134000	2707641800	93400	93500	93500	93400	124
300	20230619	133900	2696048100	93500	93500	93500	93500	12
301	20230619	133800	2694926100	93400	93400	93400	93400	3
302	20230619	133700	2694645900	93500	93400	93500	93400	4
303	20230619	133600	2694272100	93500	93400	93500	93400	71
304	20230619	133500	2687640100	93500	93500	93500	93500	8
305	20230619	133400	2686892100	93500	93400	93500	93400	74
306	20230619	133300	2679980000	93400	93500	93500	93400	12
307	20230619	133200	2678859100	93500	93500	93500	93500	16
308	20230619	133100	2677363100	93500	93500	93500	93500	299
309	20230619	133000	2649406600	93500	93500	93500	93500	67
310	20230619	132900	2643142100	93500	93600	93600	93500	4
311	20230619	132800	2642768000	93600	93600	93600	93600	5
312	20230619	132700	2642300000	93600	93600	93600	93600	21
313	20230619	132600	2640334400	93600	93600	93600	93600	5
314	20230619	132500	2639866400	93600	93600	93600	93600	6
315	20230619	132400	2639304800	93600	93600	93600	93600	8
316	20230619	132300	2638556000	93600	93600	93600	93600	6
317	20230619	132200	2637994400	93600	93700	93700	93600	16
318	20230619	132100	2636496700	93500	93500	93500	93500	3
319	20230619	132000	2636216200	93500	93500	93500	93500	101
320	20230619	131900	2626772700	93600	93600	93600	93600	156
321	20230619	131800	2612171100	93600	93600	93600	93500	97
322	20230619	131700	2603092500	93600	93600	93600	93600	3
323	20230619	131600	2602811700	93500	93500	93500	93500	112
324	20230619	131500	2592339700	93600	93500	93600	93500	68
325	20230619	131400	2585979500	93500	93500	93500	93500	152
326	20230619	131300	2571767500	93600	93600	93600	93600	210
327	20230619	131200	2552111500	93600	93700	93700	93600	126
328	20230619	131100	2540316300	93700	93700	93700	93700	20
329	20230619	131000	2538442300	93700	93700	93800	93700	85
330	20230619	130900	2530477700	93700	93700	93700	93700	15
331	20230619	130800	2529072200	93700	93800	93800	93700	10
332	20230619	130700	2528135100	93600	93800	93800	93600	72
333	20230619	130600	2521394900	93800	93700	93800	93700	198
334	20230619	130500	2502841300	93700	93700	93700	93700	0
335	20230619	130400	2502841300	93700	93700	93700	93700	15
336	20230619	130300	2501435800	93800	93800	93800	93800	1
337	20230619	130200	2501342000	93700	93700	93700	93700	3
338	20230619	130100	2501060900	93700	93800	93900	93700	61
339	20230619	130000	2495334700	93800	93800	93800	93800	1
340	20230619	125900	2495240900	93700	93700	93700	93700	60
341	20230619	125800	2489618900	93700	93700	93700	93700	9
342	20230619	125700	2488775600	93700	93700	93700	93700	4
343	20230619	125600	2488400800	93600	93600	93600	93600	85
344	20230619	125500	2480444800	93700	93700	93700	93700	111
345	20230619	125400	2470044100	93700	93700	93700	93700	64
346	20230619	125300	2464047300	93700	93800	93800	93600	1550
347	20230619	125200	2318771100	93800	93800	93800	93800	28
348	20230619	125100	2316144700	93800	93800	93900	93800	68
349	20230619	125000	2309764800	93900	93800	93900	93800	52
350	20230619	124900	2304887100	93900	93800	93900	93800	11
351	20230619	124800	2303855200	93800	93800	93800	93800	9
352	20230619	124700	2303011000	93800	93800	93800	93800	31
353	20230619	124600	2300103200	93800	93800	93900	93800	19
354	20230619	124500	2298320900	93800	93900	93900	93800	2
355	20230619	124400	2298133200	93900	93900	93900	93900	0
356	20230619	124300	2298133200	93900	93900	93900	93900	0
357	20230619	124200	2298133200	93900	93900	93900	93900	5
358	20230619	124100	2297663700	93900	93800	93900	93800	17
359	20230619	124000	2296069000	93900	93900	93900	93900	0
360	20230619	123900	2296069000	93900	93900	93900	93900	2
361	20230619	123800	2295881200	93900	93900	93900	93900	0
362	20230619	123700	2295881200	93900	93900	93900	93900	10
363	20230619	123600	2294942200	93900	93900	93900	93900	5
364	20230619	123500	2294472700	93900	93800	93900	93800	12
365	20230619	123400	2293346200	93800	93800	93800	93800	46
366	20230619	123300	2289031400	93900	93900	93900	93900	13
367	20230619	123200	2287810700	93900	93900	93900	93900	1
368	20230619	123100	2287716800	93800	93800	93800	93800	20
369	20230619	123000	2285840800	93800	93800	93800	93800	30
370	20230619	122900	2283026800	93900	93900	93900	93900	20
371	20230619	122800	2281148800	94000	93900	94000	93900	14
372	20230619	122700	2279834100	93900	93900	93900	93900	0
373	20230619	122600	2279834100	93900	93900	93900	93800	9
374	20230619	122500	2278989300	93900	94000	94000	93900	19
375	20230619	122400	2277205100	94000	94000	94000	94000	0
376	20230619	122300	2277205100	94000	94000	94000	94000	15
377	20230619	122200	2275795100	94000	94000	94000	94000	0
378	20230619	122100	2275795100	94000	93900	94000	93900	16
379	20230619	122000	2274292500	93900	93900	93900	93900	0
380	20230619	121900	2274292500	93900	93900	93900	93900	80
381	20230619	121800	2266780500	94000	94100	94100	94000	113
382	20230619	121700	2256158300	93900	93900	93900	93900	0
383	20230619	121600	2256158300	93900	93900	93900	93900	0
384	20230619	121500	2256158300	93900	93900	93900	93900	1
385	20230619	121400	2256064400	93800	93800	93800	93800	0
386	20230619	121300	2256064400	93800	93800	93800	93800	0
387	20230619	121200	2256064400	93800	94100	94100	93800	31
388	20230619	121100	2253154300	94100	94100	94100	94100	0
389	20230619	121000	2253154300	94100	94100	94100	94100	2
390	20230619	120900	2252966100	94100	94000	94100	94000	6
391	20230619	120800	2252401800	94000	94100	94100	94000	13
392	20230619	120700	2251179400	94100	94100	94100	94100	14
393	20230619	120600	2249862000	94200	94100	94200	94100	77
394	20230619	120500	2242610400	94000	94000	94000	94000	8
395	20230619	120400	2241858400	94100	94000	94100	94000	36
396	20230619	120300	2238471600	94100	94100	94100	94100	2
397	20230619	120200	2238283400	94100	94100	94100	94100	102
398	20230619	120100	2228685200	93900	93900	93900	93900	2
399	20230619	120000	2228497400	93800	94000	94000	93800	25
400	20230619	115900	2226151100	94000	94000	94000	94000	0
401	20230619	115800	2226151100	94000	94000	94000	94000	1
402	20230619	115700	2226057100	94200	94200	94200	94200	1
403	20230619	115600	2225962900	94200	93800	94200	93800	142
404	20230619	115500	2212604300	93800	93800	93800	93800	12
405	20230619	115400	2211478700	93800	94000	94100	93800	286
406	20230619	115300	2184638100	94000	94000	94100	94000	12
407	20230619	115200	2183510000	94000	94000	94000	94000	0
408	20230619	115100	2183510000	94000	94000	94000	94000	0
409	20230619	115000	2183510000	94000	94000	94000	94000	2
410	20230619	114900	2183322000	94200	94100	94200	94100	159
411	20230619	114800	2168350000	94100	94100	94100	94100	145
412	20230619	114700	2154705500	94200	94200	94200	94200	0
413	20230619	114600	2154705500	94200	94100	94200	94100	67
414	20230619	114500	2148400700	94100	94100	94100	94100	89
415	20230619	114400	2140025800	94100	94100	94100	94100	6
416	20230619	114300	2139461200	94100	94100	94100	94100	5
417	20230619	114200	2138990700	94100	94100	94100	94100	1
418	20230619	114100	2138896600	94000	94000	94000	94000	0
419	20230619	114000	2138896600	94000	94000	94000	94000	37
420	20230619	113900	2135418600	94000	94000	94000	94000	14
421	20230619	113800	2134102600	93900	93900	93900	93900	0
422	20230619	113700	2134102600	93900	94000	94000	93900	24
423	20230619	113600	2131848900	93900	94000	94000	93900	107
424	20230619	113500	2121792900	94000	94000	94000	94000	6
425	20230619	113400	2121228900	93900	93900	93900	93900	15
426	20230619	113300	2119820400	93900	93900	93900	93900	0
427	20230619	113200	2119820400	93900	94000	94000	93900	11
428	20230619	113100	2118787400	93900	93900	93900	93900	0
429	20230619	113000	2118787400	93900	93900	93900	93900	103
430	20230619	112900	2109115700	93800	93800	93800	93800	0
431	20230619	112800	2109115700	93800	93800	93800	93800	13
432	20230619	112700	2107896300	93900	93900	93900	93900	101
433	20230619	112600	2098412400	93900	93900	93900	93900	21
434	20230619	112500	2096440500	93900	93800	93900	93800	11
435	20230619	112400	2095408600	93800	93900	93900	93800	14
436	20230619	112300	2094094300	93900	93900	93900	93900	115
437	20230619	112200	2083295800	93900	93900	93900	93900	13
438	20230619	112100	2082075100	93900	93900	93900	93900	5
439	20230619	112000	2081605600	93900	93900	93900	93700	5
440	20230619	111900	2081136300	93900	93900	93900	93900	0
441	20230619	111800	2081136300	93900	93800	93900	93700	119
442	20230619	111700	2069980700	93800	93800	93900	93800	16
443	20230619	111600	2068479800	93900	93800	93900	93800	11
444	20230619	111500	2067447900	93800	93800	93800	93800	591
445	20230619	111400	2012012100	93800	93800	93800	93800	30
446	20230619	111300	2009198100	93900	93900	93900	93900	18
447	20230619	111200	2007507900	93900	93900	93900	93900	52
448	20230619	111100	2002625100	93900	93900	93900	93900	22
449	20230619	111000	2000559300	93900	93900	93900	93900	35
450	20230619	110900	1997272800	93900	93900	93900	93900	109
451	20230619	110800	1987037700	93900	93900	93900	93900	24
452	20230619	110700	1984784100	93900	93900	93900	93900	8
453	20230619	110600	1984032900	93900	93900	93900	93900	21
454	20230619	110500	1982061000	93900	93900	93900	93900	2
455	20230619	110400	1981873200	93900	94000	94000	93900	88
456	20230619	110300	1973609300	94000	94000	94000	94000	1
457	20230619	110200	1973515300	94000	93900	94000	93900	116
458	20230619	110100	1962614300	93900	93900	93900	93900	0
459	20230619	110000	1962614300	93900	93900	93900	93900	0
460	20230619	105900	1962614300	93900	94000	94000	93800	241
461	20230619	105800	1939979600	94000	94000	94000	94000	0
462	20230619	105700	1939979600	94000	93900	94000	93900	13
463	20230619	105600	1938757700	93800	94000	94000	93800	4
464	20230619	105500	1938381900	93800	93800	93800	93800	53
465	20230619	105400	1933410500	93800	93800	93800	93800	8
466	20230619	105300	1932660100	93800	93900	93900	93800	62
467	20230619	105200	1926843400	94000	93900	94000	93900	17
468	20230619	105100	1925246100	93900	93800	93900	93800	232
469	20230619	105000	1903470300	93800	93800	93800	93800	38
470	20230619	104900	1899905900	93700	93900	93900	93700	306
471	20230619	104800	1871196900	94000	94000	94000	94000	3
472	20230619	104700	1870914900	94000	94100	94100	93900	169
473	20230619	104600	1855025300	94100	94100	94100	94100	17
474	20230619	104500	1853425600	94100	94100	94200	94100	15
475	20230619	104400	1852014000	94100	94100	94100	94000	123
476	20230619	104300	1840441900	94200	94200	94200	94200	0
477	20230619	104200	1840441900	94200	94300	94300	94200	182
478	20230619	104100	1823294600	94300	94300	94300	94300	64
479	20230619	104000	1817259400	94300	94300	94300	94300	2
480	20230619	103900	1817070800	94300	94400	94400	94200	147
481	20230619	103800	1803208000	94400	94600	94600	94400	281
482	20230619	103700	1776656900	94600	94600	94600	94600	23
483	20230619	103600	1774481100	94700	94700	94700	94700	1
484	20230619	103500	1774386400	94500	94600	94600	94500	63
485	20230619	103400	1768431700	94700	94600	94700	94600	101
486	20230619	103300	1758870000	94700	94600	94700	94600	3
487	20230619	103200	1758586100	94500	94600	94700	94500	95
488	20230619	103100	1749595900	94600	94500	94600	94500	16
489	20230619	103000	1748083400	94500	94600	94700	94500	153
490	20230619	102900	1733615800	94600	94600	94600	94600	1
491	20230619	102800	1733521200	94500	94700	94700	94500	18
492	20230619	102700	1731819600	94700	94600	94700	94600	42
493	20230619	102600	1727846100	94600	94600	94600	94600	47
494	20230619	102500	1723399900	94600	94700	94700	94600	27
495	20230619	102400	1720845600	94700	94700	94700	94700	10
496	20230619	102300	1719898600	94700	94500	94700	94500	58
497	20230619	102200	1714413500	94600	94500	94600	94400	48
498	20230619	102100	1709877900	94500	94500	94500	94500	7
499	20230619	102000	1709216400	94600	94500	94600	94500	84
500	20230619	101900	1701276000	94500	94500	94500	94500	4
501	20230619	101800	1700898000	94500	94500	94600	94500	25
502	20230619	101700	1698534500	94500	94600	94600	94500	16
503	20230619	101600	1697022400	94500	94700	94700	94500	157
504	20230619	101500	1682162800	94600	94700	94700	94600	26
505	20230619	101400	1679702700	94700	94700	94700	94600	14
506	20230619	101300	1678377500	94700	94700	94700	94700	16
507	20230619	101200	1676862300	94700	94700	94700	94700	10
508	20230619	101100	1675915300	94700	94700	94700	94700	61
509	20230619	101000	1670138600	94700	94700	94700	94700	105
510	20230619	100900	1660195100	94700	94600	94700	94600	15
511	20230619	100800	1658774700	94600	94600	94700	94600	26
512	20230619	100700	1656314000	94600	94600	94600	94600	2
513	20230619	100600	1656124800	94700	94300	94700	94300	17
514	20230619	100500	1654518100	94300	94500	94500	94300	25
515	20230619	100400	1652157800	94500	94700	94700	94500	19
516	20230619	100300	1650359800	94700	94700	94800	94700	117
517	20230619	100200	1639269500	94600	94800	94800	94600	270
518	20230619	100100	1613719700	94700	94600	94700	94600	153
519	20230619	100000	1599233300	94600	94400	94600	94400	502
520	20230619	095900	1551813600	94400	94300	94400	94200	85
521	20230619	095800	1543793700	94300	94200	94300	94200	35
522	20230619	095700	1540495200	94300	94400	94400	94300	12
523	20230619	095600	1539363500	94400	94300	94400	94200	48
524	20230619	095500	1534837400	94300	94400	94400	94300	17
525	20230619	095400	1533232700	94400	94300	94400	94300	105
526	20230619	095300	1523329800	94300	94300	94300	94300	9
527	20230619	095200	1522481100	94300	94000	94400	94000	187
528	20230619	095100	1504895400	94000	94100	94100	94000	269
529	20230619	095000	1479599400	94100	94300	94400	94100	87
530	20230619	094900	1471407100	94000	94000	94000	94000	0
531	20230619	094800	1471407100	94000	94300	94300	94000	22
532	20230619	094700	1469337000	94300	94500	94500	94300	88
533	20230619	094600	1461028800	94400	94300	94500	94300	47
534	20230619	094500	1456588600	94300	94000	94300	94000	22
535	20230619	094400	1454515800	94000	93700	94000	93700	176
536	20230619	094300	1437981100	93700	94000	94000	93700	10
537	20230619	094200	1437042900	93700	93800	93800	93700	54
538	20230619	094100	1431982900	93700	93900	94000	93700	133
539	20230619	094000	1419508200	93900	93900	94000	93900	51
540	20230619	093900	1414718300	94000	94000	94000	93900	15
541	20230619	093800	1413308500	94000	93900	94000	93900	115
542	20230619	093700	1402506900	93900	93800	93900	93800	258
543	20230619	093600	1378293400	93800	93800	93900	93800	262
544	20230619	093500	1353717200	93900	94500	94500	93800	1066
545	20230619	093400	1253384200	94500	94500	94700	94500	87
546	20230619	093300	1245161300	94500	94500	94500	94500	79
547	20230619	093200	1237695800	94700	94500	94700	94500	207
548	20230619	093100	1218119000	94500	94600	94800	94500	328
549	20230619	093000	1187096700	94600	94700	94700	94500	425
550	20230619	092900	1146884000	94800	94700	94800	94600	230
551	20230619	092800	1125098600	94600	94700	94700	94600	95
552	20230619	092700	1116102800	94600	94500	94700	94400	397
553	20230619	092600	1078557400	94400	94400	94600	94400	25
554	20230619	092500	1076196900	94400	94400	94500	94400	46
555	20230619	092400	1071854400	94500	94600	94800	94500	116
556	20230619	092300	1060880500	94600	94400	94600	94400	46
557	20230619	092200	1056534200	94400	94400	94400	94400	37
558	20230619	092100	1053041400	94500	94800	94800	94500	381
559	20230619	092000	1017005500	94800	94900	94900	94800	70
560	20230619	091900	1010363400	94900	94700	94900	94600	72
561	20230619	091800	1003541500	94700	94600	94700	94600	380
562	20230619	091700	967562200	94600	94600	94700	94600	43
563	20230619	091600	963491000	94700	94800	94800	94700	180
564	20230619	091500	946443200	94700	94800	94900	94700	435
565	20230619	091400	905222500	94900	95200	95200	94800	379
566	20230619	091300	869193300	95200	95200	95200	95100	443
567	20230619	091200	827024500	95200	94900	95300	94900	278
568	20230619	091100	800570400	95100	94600	95100	94600	324
569	20230619	091000	769870000	94600	95300	95300	94600	730
570	20230619	090900	700545700	95300	95300	95400	95200	886
571	20230619	090800	616089900	95200	95000	95200	94900	1050
572	20230619	090700	516287300	95000	94200	95000	94200	905
573	20230619	090600	430492600	94200	94000	94700	93900	1507
574	20230619	090500	288045600	93900	94200	94400	93900	111
575	20230619	090400	277606800	93800	93800	93800	93800	111
576	20230619	090300	267195000	93800	93700	94400	93500	583
577	20230619	090200	212515600	93700	93600	93700	93500	338
578	20230619	090100	180856900	93600	94400	94400	93600	1168
579	20230619	090000	70927900	94400	94600	94600	94400	750