KissMeData/064960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191600	1632146900	52800	52800	52800	52800	756
3	20230607	191500	1632146900	52800	52800	52800	52800	0
4	20230607	191400	1632146900	52800	52800	52800	52800	0
5	20230607	191300	1632146900	52800	52800	52800	52800	0
6	20230607	191200	1632146900	52800	52800	52800	52800	0
7	20230607	191100	1632146900	52800	52800	52800	52800	0
8	20230607	191000	1632146900	52800	52800	52800	52800	0
9	20230607	190900	1632146900	52800	52800	52800	52800	0
10	20230607	190800	1632146900	52800	52800	52800	52800	0
11	20230607	190700	1632146900	52800	52800	52800	52800	0
12	20230607	190600	1632146900	52800	52800	52800	52800	0
13	20230607	190500	1632146900	52800	52800	52800	52800	0
14	20230607	190400	1632146900	52800	52800	52800	52800	0
15	20230607	190300	1632146900	52800	52800	52800	52800	0
16	20230607	190200	1632146900	52800	52800	52800	52800	0
17	20230607	190100	1632146900	52800	52800	52800	52800	0
18	20230607	190000	1632146900	52800	52800	52800	52800	0
19	20230607	185900	1632146900	52800	52800	52800	52800	0
20	20230607	185800	1632146900	52800	52800	52800	52800	0
21	20230607	185700	1632146900	52800	52800	52800	52800	0
22	20230607	185600	1632146900	52800	52800	52800	52800	0
23	20230607	185500	1632146900	52800	52800	52800	52800	0
24	20230607	185400	1632146900	52800	52800	52800	52800	0
25	20230607	185300	1632146900	52800	52800	52800	52800	0
26	20230607	185200	1632146900	52800	52800	52800	52800	0
27	20230607	185100	1632146900	52800	52800	52800	52800	0
28	20230607	185000	1632146900	52800	52800	52800	52800	0
29	20230607	184900	1632146900	52800	52800	52800	52800	0
30	20230607	184800	1632146900	52800	52800	52800	52800	0
31	20230607	184700	1632146900	52800	52800	52800	52800	0
32	20230607	184600	1632146900	52800	52800	52800	52800	756
33	20230607	184500	1632146900	52800	52800	52800	52800	0
34	20230607	184400	1632146900	52800	52800	52800	52800	0
35	20230607	184300	1632146900	52800	52800	52800	52800	0
36	20230607	184200	1632146900	52800	52800	52800	52800	0
37	20230607	184100	1632146900	52800	52800	52800	52800	0
38	20230607	184000	1632146900	52800	52800	52800	52800	0
39	20230607	183900	1632146900	52800	52800	52800	52800	0
40	20230607	183800	1632146900	52800	52800	52800	52800	0
41	20230607	183700	1632146900	52800	52800	52800	52800	0
42	20230607	183600	1632146900	52800	52800	52800	52800	0
43	20230607	183500	1632146900	52800	52800	52800	52800	0
44	20230607	183400	1632146900	52800	52800	52800	52800	0
45	20230607	183300	1632146900	52800	52800	52800	52800	0
46	20230607	183200	1632146900	52800	52800	52800	52800	0
47	20230607	183100	1632146900	52800	52800	52800	52800	0
48	20230607	183000	1632146900	52800	52800	52800	52800	0
49	20230607	182900	1632146900	52800	52800	52800	52800	0
50	20230607	182800	1632146900	52800	52800	52800	52800	0
51	20230607	182700	1632146900	52800	52800	52800	52800	0
52	20230607	182600	1632146900	52800	52800	52800	52800	0
53	20230607	182500	1632146900	52800	52800	52800	52800	0
54	20230607	182400	1632146900	52800	52800	52800	52800	0
55	20230607	182300	1632146900	52800	52800	52800	52800	0
56	20230607	182200	1632146900	52800	52800	52800	52800	0
57	20230607	182100	1632146900	52800	52800	52800	52800	0
58	20230607	182000	1632146900	52800	52800	52800	52800	0
59	20230607	181900	1632146900	52800	52800	52800	52800	0
60	20230607	181800	1632146900	52800	52800	52800	52800	0
61	20230607	181700	1632146900	52800	52800	52800	52800	0
62	20230607	181600	1632146900	52800	52800	52800	52800	756
63	20230607	181500	1632146900	52800	52800	52800	52800	0
64	20230607	181400	1632146900	52800	52800	52800	52800	0
65	20230607	181300	1632146900	52800	52800	52800	52800	0
66	20230607	181200	1632146900	52800	52800	52800	52800	0
67	20230607	181100	1632146900	52800	52800	52800	52800	0
68	20230607	181000	1632146900	52800	52800	52800	52800	0
69	20230607	180900	1632146900	52800	52800	52800	52800	0
70	20230607	180800	1632146900	52800	52800	52800	52800	0
71	20230607	180700	1632146900	52800	52800	52800	52800	0
72	20230607	180600	1632146900	52800	52800	52800	52800	0
73	20230607	180500	1632146900	52800	52800	52800	52800	0
74	20230607	180400	1632146900	52800	52800	52800	52800	0
75	20230607	180300	1632146900	52800	52800	52800	52800	0
76	20230607	180200	1632146900	52800	52800	52800	52800	0
77	20230607	180100	1632146900	52800	52800	52800	52800	0
78	20230607	180000	1632146900	52800	52800	52800	52800	0
79	20230607	175900	1632146900	52800	52800	52800	52800	0
80	20230607	175800	1632146900	52800	52800	52800	52800	0
81	20230607	175700	1632146900	52800	52800	52800	52800	0
82	20230607	175600	1632146900	52800	52800	52800	52800	0
83	20230607	175500	1632146900	52800	52800	52800	52800	0
84	20230607	175400	1632146900	52800	52800	52800	52800	0
85	20230607	175300	1632146900	52800	52800	52800	52800	0
86	20230607	175200	1632146900	52800	52800	52800	52800	0
87	20230607	175100	1632146900	52800	52800	52800	52800	0
88	20230607	175000	1632146900	52800	52800	52800	52800	0
89	20230607	174900	1632146900	52800	52800	52800	52800	0
90	20230607	174800	1632146900	52800	52800	52800	52800	0
91	20230607	174700	1632146900	52800	52800	52800	52800	0
92	20230607	174600	1632146900	52800	52800	52800	52800	756
93	20230607	174500	1632146900	52800	52800	52800	52800	0
94	20230607	174400	1632146900	52800	52800	52800	52800	0
95	20230607	174300	1632146900	52800	52800	52800	52800	0
96	20230607	174200	1632146900	52800	52800	52800	52800	0
97	20230607	174100	1632146900	52800	52800	52800	52800	0
98	20230607	174000	1632146900	52800	52800	52800	52800	0
99	20230607	173900	1632146900	52800	52800	52800	52800	0
100	20230607	173800	1632146900	52800	52800	52800	52800	0
101	20230607	173700	1632146900	52800	52800	52800	52800	0
102	20230607	173600	1632146900	52800	52800	52800	52800	0
103	20230607	173500	1632146900	52800	52800	52800	52800	0
104	20230607	173400	1632146900	52800	52800	52800	52800	0
105	20230607	173300	1632146900	52800	52800	52800	52800	0
106	20230607	173200	1632146900	52800	52800	52800	52800	0
107	20230607	173100	1632146900	52800	52800	52800	52800	0
108	20230607	173000	1632146900	52800	52800	52800	52800	0
109	20230607	172900	1632146900	52800	52800	52800	52800	0
110	20230607	172800	1632146900	52800	52800	52800	52800	0
111	20230607	172700	1632146900	52800	52800	52800	52800	0
112	20230607	172600	1632146900	52800	52800	52800	52800	0
113	20230607	172500	1632146900	52800	52800	52800	52800	0
114	20230607	172400	1632146900	52800	52800	52800	52800	0
115	20230607	172300	1632146900	52800	52800	52800	52800	0
116	20230607	172200	1632146900	52800	52800	52800	52800	0
117	20230607	172100	1632146900	52800	52800	52800	52800	0
118	20230607	172000	1632146900	52800	52800	52800	52800	0
119	20230607	171900	1632146900	52800	52800	52800	52800	0
120	20230607	171800	1632146900	52800	52800	52800	52800	0
121	20230607	171700	1632146900	52800	52800	52800	52800	0
122	20230607	171600	1632146900	52800	52800	52800	52800	756
123	20230607	171500	1632146900	52800	52800	52800	52800	0
124	20230607	171400	1632146900	52800	52800	52800	52800	0
125	20230607	171300	1632146900	52800	52800	52800	52800	0
126	20230607	171200	1632146900	52800	52800	52800	52800	0
127	20230607	171100	1632146900	52800	52800	52800	52800	0
128	20230607	171000	1632146900	52800	52800	52800	52800	0
129	20230607	170900	1632146900	52800	52800	52800	52800	0
130	20230607	170800	1632146900	52800	52800	52800	52800	0
131	20230607	170700	1632146900	52800	52800	52800	52800	0
132	20230607	170600	1632146900	52800	52800	52800	52800	0
133	20230607	170500	1632146900	52800	52800	52800	52800	0
134	20230607	170400	1632146900	52800	52800	52800	52800	0
135	20230607	170300	1632146900	52800	52800	52800	52800	0
136	20230607	170200	1632146900	52800	52800	52800	52800	0
137	20230607	170100	1632146900	52800	52800	52800	52800	0
138	20230607	170000	1632146900	52800	52800	52800	52800	0
139	20230607	165900	1632146900	52800	52800	52800	52800	0
140	20230607	165800	1632146900	52800	52800	52800	52800	0
141	20230607	165700	1632146900	52800	52800	52800	52800	0
142	20230607	165600	1632146900	52800	52800	52800	52800	0
143	20230607	165500	1632146900	52800	52800	52800	52800	0
144	20230607	165400	1632146900	52800	52800	52800	52800	0
145	20230607	165300	1632146900	52800	52800	52800	52800	0
146	20230607	165200	1632146900	52800	52800	52800	52800	0
147	20230607	165100	1632146900	52800	52800	52800	52800	0
148	20230607	165000	1632146900	52800	52800	52800	52800	0
149	20230607	164900	1632146900	52800	52800	52800	52800	0
150	20230607	164800	1632146900	52800	52800	52800	52800	0
151	20230607	164700	1632146900	52800	52800	52800	52800	0
152	20230607	164600	1632146900	52800	52800	52800	52800	756
153	20230607	164500	1632146900	52800	52800	52800	52800	0
154	20230607	164400	1632146900	52800	52800	52800	52800	0
155	20230607	164300	1632146900	52800	52800	52800	52800	0
156	20230607	164200	1632146900	52800	52800	52800	52800	0
157	20230607	164100	1632146900	52800	52800	52800	52800	0
158	20230607	164000	1632146900	52800	52800	52800	52800	0
159	20230607	163900	1632146900	52800	52800	52800	52800	0
160	20230607	163800	1632146900	52800	52800	52800	52800	0
161	20230607	163700	1632146900	52800	52800	52800	52800	0
162	20230607	163600	1632146900	52800	52800	52800	52800	0
163	20230607	163500	1632146900	52800	52800	52800	52800	0
164	20230607	163400	1632146900	52800	52800	52800	52800	0
165	20230607	163300	1632146900	52800	52800	52800	52800	0
166	20230607	163200	1632146900	52800	52800	52800	52800	0
167	20230607	163100	1632146900	52800	52800	52800	52800	0
168	20230607	163000	1632146900	52800	52800	52800	52800	0
169	20230607	162900	1632146900	52800	52800	52800	52800	0
170	20230607	162800	1632146900	52800	52800	52800	52800	0
171	20230607	162700	1632146900	52800	52800	52800	52800	0
172	20230607	162600	1632146900	52800	52800	52800	52800	0
173	20230607	162500	1632146900	52800	52800	52800	52800	0
174	20230607	162400	1632146900	52800	52800	52800	52800	0
175	20230607	162300	1632146900	52800	52800	52800	52800	0
176	20230607	162200	1632146900	52800	52800	52800	52800	0
177	20230607	162100	1632146900	52800	52800	52800	52800	0
178	20230607	162000	1632146900	52800	52800	52800	52800	0
179	20230607	161900	1632146900	52800	52800	52800	52800	0
180	20230607	161800	1632146900	52800	52800	52800	52800	0
181	20230607	161700	1632146900	52800	52800	52800	52800	0
182	20230607	161600	1632146900	52800	52800	52800	52800	756
183	20230607	161500	1632146900	52800	52800	52800	52800	0
184	20230607	161400	1632146900	52800	52800	52800	52800	0
185	20230607	161300	1632146900	52800	52800	52800	52800	0
186	20230607	161200	1632146900	52800	52800	52800	52800	0
187	20230607	161100	1632146900	52800	52800	52800	52800	0
188	20230607	161000	1632146900	52800	52800	52800	52800	0
189	20230607	160900	1632146900	52800	52800	52800	52800	0
190	20230607	160800	1632146900	52800	52800	52800	52800	0
191	20230607	160700	1632146900	52800	52800	52800	52800	0
192	20230607	160600	1632146900	52800	52800	52800	52800	0
193	20230607	160500	1632146900	52800	52800	52800	52800	0
194	20230607	160400	1632146900	52800	52800	52800	52800	0
195	20230607	160300	1632146900	52800	52800	52800	52800	0
196	20230607	160200	1632146900	52800	52800	52800	52800	0
197	20230607	160100	1632146900	52800	52800	52800	52800	0
198	20230607	160000	1632146900	52800	52800	52800	52800	0
199	20230607	155900	1632146900	52800	52800	52800	52800	0
200	20230607	155800	1632146900	52800	52800	52800	52800	0
201	20230607	155700	1632146900	52800	52800	52800	52800	0
202	20230607	155600	1632146900	52800	52800	52800	52800	0
203	20230607	155500	1632146900	52800	52800	52800	52800	0
204	20230607	155400	1632146900	52800	52800	52800	52800	0
205	20230607	155300	1632146900	52800	52800	52800	52800	0
206	20230607	155200	1632146900	52800	52800	52800	52800	0
207	20230607	155100	1632146900	52800	52800	52800	52800	0
208	20230607	155000	1632146900	52800	52800	52800	52800	0
209	20230607	154900	1632146900	52800	52800	52800	52800	0
210	20230607	154800	1632146900	52800	52800	52800	52800	0
211	20230607	154700	1632146900	52800	52800	52800	52800	0
212	20230607	154600	1632146900	52800	52800	52800	52800	756
213	20230607	154500	1632146900	52800	52800	52800	52800	0
214	20230607	154400	1632146900	52800	52800	52800	52800	0
215	20230607	154300	1632146900	52800	52800	52800	52800	0
216	20230607	154200	1632146900	52800	52800	52800	52800	0
217	20230607	154100	1632146900	52800	52800	52800	52800	0
218	20230607	154000	1632146900	52800	52800	52800	52800	0
219	20230607	153900	1632146900	52800	52800	52800	52800	0
220	20230607	153800	1632146900	52800	52800	52800	52800	0
221	20230607	153700	1632146900	52800	52800	52800	52800	0
222	20230607	153600	1632146900	52800	52800	52800	52800	0
223	20230607	153500	1632146900	52800	52800	52800	52800	0
224	20230607	153400	1632146900	52800	52800	52800	52800	0
225	20230607	153300	1632146900	52800	52800	52800	52800	0
226	20230607	153200	1632146900	52800	52800	52800	52800	0
227	20230607	153100	1632146900	52800	52800	52800	52800	0
228	20230607	153000	1632146900	52800	52800	52800	52800	756
229	20230607	152900	1592230100	52800	52800	52800	52800	0
230	20230607	152800	1592230100	52800	52800	52800	52800	0
231	20230607	152700	1592230100	52800	52800	52800	52800	0
232	20230607	152600	1592230100	52800	52800	52800	52800	0
233	20230607	152500	1592230100	52800	52800	52800	52800	0
234	20230607	152400	1592230100	52800	52800	52800	52800	0
235	20230607	152300	1592230100	52800	52800	52800	52800	0
236	20230607	152200	1592230100	52800	52800	52800	52800	0
237	20230607	152100	1592230100	52800	52800	52800	52800	0
238	20230607	152000	1592230100	52800	52800	52800	52800	0
239	20230607	151900	1592230100	52800	52600	52800	52600	137
240	20230607	151800	1585002800	52700	52700	52800	52700	311
241	20230607	151700	1568612000	52600	52600	52700	52600	80
242	20230607	151600	1564399400	52700	52700	52700	52600	44
243	20230607	151500	1562082600	52600	52700	52700	52600	68
244	20230607	151400	1558502000	52700	52700	52700	52600	58
245	20230607	151300	1555446900	52500	52500	52700	52400	239
246	20230607	151200	1542898300	52500	52500	52500	52400	82
247	20230607	151100	1538594800	52400	52400	52500	52400	118
248	20230607	151000	1532406800	52400	52400	52500	52400	115
249	20230607	150900	1526374300	52400	52400	52500	52400	31
250	20230607	150800	1524748500	52400	52500	52500	52400	92
251	20230607	150700	1519922400	52500	52400	52500	52400	37
252	20230607	150600	1517982400	52500	52400	52500	52400	53
253	20230607	150500	1515203100	52400	52500	52500	52400	55
254	20230607	150400	1512318600	52400	52400	52400	52400	29
255	20230607	150300	1510799000	52400	52400	52400	52400	12
256	20230607	150200	1510170200	52400	52400	52400	52400	0
257	20230607	150100	1510170200	52400	52500	52500	52400	25
258	20230607	150000	1508859200	52400	52500	52500	52400	8
259	20230607	145900	1508439900	52400	52500	52500	52400	93
260	20230607	145800	1503566600	52500	52500	52500	52400	174
261	20230607	145700	1494441700	52400	52400	52400	52400	8
262	20230607	145600	1494022500	52400	52500	52500	52400	247
263	20230607	145500	1481057000	52500	52500	52500	52500	2
264	20230607	145400	1480952000	52600	52700	52700	52600	290
265	20230607	145300	1465692400	52700	52600	52700	52600	46
266	20230607	145200	1463268300	52700	52700	52700	52700	44
267	20230607	145100	1460949500	52700	52700	52700	52700	44
268	20230607	145000	1458630700	52700	52700	52700	52600	29
269	20230607	144900	1457102600	52700	52700	52700	52600	36
270	20230607	144800	1455205500	52700	52600	52700	52600	27
271	20230607	144700	1453783000	52700	52600	52700	52600	23
272	20230607	144600	1452571900	52600	52700	52700	52600	42
273	20230607	144500	1450360000	52700	52700	52700	52700	15
274	20230607	144400	1449569500	52700	52700	52700	52700	153
275	20230607	144300	1441506400	52700	52700	52700	52700	34
276	20230607	144200	1439714600	52700	52700	52700	52700	94
277	20230607	144100	1434760800	52700	52500	52700	52500	578
278	20230607	144000	1404398000	52500	52500	52500	52500	284
279	20230607	143900	1389488000	52500	52500	52500	52500	20
280	20230607	143800	1388438000	52500	52500	52500	52500	32
281	20230607	143700	1386758000	52400	52400	52400	52400	28
282	20230607	143600	1385290800	52500	52500	52500	52500	10
283	20230607	143500	1384765800	52500	52500	52500	52400	73
284	20230607	143400	1380938300	52500	52400	52500	52400	55
285	20230607	143300	1378051800	52400	52500	52500	52400	27
286	20230607	143200	1376634700	52500	52500	52500	52400	36
287	20230607	143100	1374745400	52500	52500	52500	52500	8
288	20230607	143000	1374325400	52500	52400	52500	52400	54
289	20230607	142900	1371494600	52400	52300	52400	52300	25
290	20230607	142800	1370185100	52300	52500	52500	52300	6
291	20230607	142700	1369870300	52400	52400	52400	52300	279
292	20230607	142600	1355251100	52500	52400	52500	52400	41
293	20230607	142500	1353100000	52400	52400	52400	52400	2
294	20230607	142400	1352995200	52400	52400	52400	52400	0
295	20230607	142300	1352995200	52400	52500	52500	52400	23
296	20230607	142200	1351788800	52400	52400	52400	52400	46
297	20230607	142100	1349378400	52400	52400	52400	52400	15
298	20230607	142000	1348592400	52400	52400	52400	52400	100
299	20230607	141900	1343352400	52400	52400	52500	52400	43
300	20230607	141800	1341096900	52400	52500	52500	52400	82
301	20230607	141700	1336797400	52500	52500	52500	52500	382
302	20230607	141600	1316742400	52500	52500	52500	52500	0
303	20230607	141500	1316742400	52500	52700	52700	52500	454
304	20230607	141400	1292861500	52600	52600	52700	52600	39
305	20230607	141300	1290809000	52700	52600	52700	52600	54
306	20230607	141200	1287966400	52600	52600	52700	52600	56
307	20230607	141100	1285019700	52600	52700	52700	52600	276
308	20230607	141000	1270497200	52700	52700	52700	52600	72
309	20230607	140900	1266706300	52600	52700	52700	52600	24
310	20230607	140800	1265442800	52700	52700	52700	52600	32
311	20230607	140700	1263757200	52700	52700	52700	52600	26
312	20230607	140600	1262387100	52700	52700	52700	52700	24
313	20230607	140500	1261122300	52600	52700	52700	52600	17
314	20230607	140400	1260227100	52600	52700	52700	52600	14
315	20230607	140300	1259489400	52700	52600	52700	52600	35
316	20230607	140200	1257645800	52700	52600	52700	52600	17
317	20230607	140100	1256750300	52600	52600	52600	52600	14
318	20230607	140000	1256013900	52600	52600	52600	52600	8
319	20230607	135900	1255593100	52700	52600	52700	52600	67
320	20230607	135800	1252067700	52700	52600	52700	52600	20
321	20230607	135700	1251014400	52700	52600	52700	52600	21
322	20230607	135600	1249908500	52700	52700	52700	52700	14
323	20230607	135500	1249170700	52700	52700	52700	52700	26
324	20230607	135400	1247800500	52700	52700	52700	52700	13
325	20230607	135300	1247115400	52700	52600	52700	52600	10
326	20230607	135200	1246589200	52700	52700	52700	52700	13
327	20230607	135100	1245904100	52700	52600	52700	52600	30
328	20230607	135000	1244323600	52600	52700	52700	52600	24
329	20230607	134900	1243059900	52600	52600	52600	52600	1
330	20230607	134800	1243007300	52700	52700	52700	52700	8
331	20230607	134700	1242585700	52600	52600	52700	52600	22
332	20230607	134600	1241427200	52600	52600	52600	52600	67
333	20230607	134500	1237903000	52700	52700	52700	52700	5
334	20230607	134400	1237639500	52700	52700	52700	52700	14
335	20230607	134300	1236901700	52700	52700	52700	52700	25
336	20230607	134200	1235584200	52600	52600	52600	52600	3
337	20230607	134100	1235426400	52600	52600	52600	52600	60
338	20230607	134000	1232270400	52600	52600	52700	52600	111
339	20230607	133900	1226421000	52700	52700	52700	52700	0
340	20230607	133800	1226421000	52700	52700	52700	52700	4
341	20230607	133700	1226210200	52600	52700	52700	52600	95
342	20230607	133600	1221207400	52700	52700	52700	52600	235
343	20230607	133500	1208823700	52700	52700	52700	52700	189
344	20230607	133400	1198863400	52700	52700	52700	52700	0
345	20230607	133300	1198863400	52700	52700	52700	52700	0
346	20230607	133200	1198863400	52700	52800	52800	52700	23
347	20230607	133100	1197649700	52800	52800	52800	52800	0
348	20230607	133000	1197649700	52800	52800	52900	52800	632
349	20230607	132900	1164271300	52800	52800	52800	52800	15
350	20230607	132800	1163479300	52800	52700	52800	52700	166
351	20230607	132700	1154729900	52700	52800	52800	52700	22
352	20230607	132600	1153569200	52800	52800	52800	52800	2
353	20230607	132500	1153463600	52800	52800	52800	52800	5
354	20230607	132400	1153199600	52800	52800	52800	52800	14
355	20230607	132300	1152460400	52800	52700	52800	52700	79
356	20230607	132200	1148294300	52800	52800	52800	52800	13
357	20230607	132100	1147607900	52700	52800	52800	52700	43
358	20230607	132000	1145340500	52800	52700	52800	52700	16
359	20230607	131900	1144496100	52700	52800	52800	52700	14
360	20230607	131800	1143757000	52700	52800	52800	52700	24
361	20230607	131700	1142491400	52800	52800	52800	52800	2
362	20230607	131600	1142385800	52800	52700	52800	52700	14
363	20230607	131500	1141646700	52700	52700	52700	52700	2
364	20230607	131400	1141541300	52700	52700	52700	52700	9
365	20230607	131300	1141067000	52600	52600	52600	52600	30
366	20230607	131200	1139489000	52800	52800	52800	52600	188
367	20230607	131100	1129581200	52700	52700	52700	52700	42
368	20230607	131000	1127367800	52800	52800	52800	52800	148
369	20230607	130900	1119553400	52800	52800	52800	52800	207
370	20230607	130800	1108623800	52900	52900	52900	52800	48
371	20230607	130700	1106086600	52900	52800	52900	52800	14
372	20230607	130600	1105346100	52800	52900	52900	52800	22
373	20230607	130500	1104183100	52900	52900	52900	52900	13
374	20230607	130400	1103495400	52800	52800	52900	52800	16
375	20230607	130300	1102649400	52800	52700	52800	52700	23
376	20230607	130200	1101435800	52900	52900	52900	52900	0
377	20230607	130100	1101435800	52900	52900	52900	52900	0
378	20230607	130000	1101435800	52900	52700	52900	52700	56
379	20230607	125900	1098478500	52800	52800	52800	52800	77
380	20230607	125800	1094412900	52800	52800	52800	52800	0
381	20230607	125700	1094412900	52800	52800	52800	52800	40
382	20230607	125600	1092300900	52900	52800	52900	52800	13
383	20230607	125500	1091613300	52900	52900	52900	52900	24
384	20230607	125400	1090343700	52800	53000	53000	52800	412
385	20230607	125300	1068572700	52900	53000	53000	52900	35
386	20230607	125200	1066718500	52900	52900	52900	52900	1
387	20230607	125100	1066665600	52900	52900	52900	52900	52
388	20230607	125000	1063914800	53000	53000	53000	53000	13
389	20230607	124900	1063225800	52900	53000	53000	52900	27
390	20230607	124800	1061795000	52800	52800	52800	52800	1
391	20230607	124700	1061742200	52800	52800	52800	52800	10
392	20230607	124600	1061214200	53000	53000	53000	53000	22
393	20230607	124500	1060048200	53000	52800	53000	52800	45
394	20230607	124400	1057669600	52800	52700	52800	52700	156
395	20230607	124300	1049445300	52600	52600	52700	52600	154
396	20230607	124200	1041330100	52600	52600	52600	52600	170
397	20230607	124100	1032388100	52700	52700	52700	52700	18
398	20230607	124000	1031439500	52600	52600	52600	52600	236
399	20230607	123900	1019025900	52600	52600	52600	52600	8
400	20230607	123800	1018605100	52600	52700	52700	52600	137
401	20230607	123700	1011393600	52700	52800	52800	52700	155
402	20230607	123600	1003223600	52700	52900	52900	52700	188
403	20230607	123500	993301600	52900	52900	52900	52900	0
404	20230607	123400	993301600	52900	52900	52900	52900	45
405	20230607	123300	990921100	52900	53000	53000	52900	375
406	20230607	123200	971081300	52900	53000	53000	52900	18
407	20230607	123100	970127800	53000	53000	53000	53000	24
408	20230607	123000	968855800	53000	53000	53000	53000	11
409	20230607	122900	968272800	53000	53000	53000	53000	57
410	20230607	122800	965251800	53000	53000	53000	53000	24
411	20230607	122700	963979800	53000	53000	53000	53000	24
412	20230607	122600	962707800	53000	53000	53000	53000	37
413	20230607	122500	960746800	53000	52900	53000	52900	32
414	20230607	122400	959051500	53000	53000	53000	53000	45
415	20230607	122300	956666500	53000	53000	53000	53000	13
416	20230607	122200	955977500	52900	52900	52900	52900	7
417	20230607	122100	955607200	53000	52900	53000	52900	43
418	20230607	122000	953329800	52900	53000	53000	52900	28
419	20230607	121900	951846800	53000	53000	53000	53000	2
420	20230607	121800	951740800	53000	53000	53000	53000	13
421	20230607	121700	951051800	53000	53000	53000	53000	12
422	20230607	121600	950415800	53000	53000	53000	53000	23
423	20230607	121500	949196800	53000	53000	53000	53000	13
424	20230607	121400	948507800	52900	52900	52900	52900	20
425	20230607	121300	947449800	53000	52900	53000	52900	22
426	20230607	121200	946284700	53000	53000	53000	53000	1
427	20230607	121100	946231700	53000	53000	53000	53000	539
428	20230607	121000	917664700	53000	53000	53100	53000	23
429	20230607	120900	916444500	53100	53100	53100	53100	0
430	20230607	120800	916444500	53100	53100	53100	53100	43
431	20230607	120700	914161200	53000	53000	53000	53000	7
432	20230607	120600	913790200	53200	53200	53200	53200	13
433	20230607	120500	913098600	53100	53100	53100	53100	0
434	20230607	120400	913098600	53100	53100	53100	53100	52
435	20230607	120300	910337400	53200	53200	53200	53200	0
436	20230607	120200	910337400	53200	53200	53200	53200	12
437	20230607	120100	909699000	53100	53100	53100	53100	282
438	20230607	120000	894724800	53200	53100	53200	53100	42
439	20230607	115900	892491100	53200	53200	53200	53200	0
440	20230607	115800	892491100	53200	53300	53300	53200	48
441	20230607	115700	889936200	53100	53100	53100	53100	9
442	20230607	115600	889458300	53200	53100	53200	53100	90
443	20230607	115500	884671400	53100	53100	53100	53100	8
444	20230607	115400	884246600	53300	53300	53300	53300	12
445	20230607	115300	883607000	53100	53100	53100	53100	50
446	20230607	115200	880952000	53300	53300	53300	53300	0
447	20230607	115100	880952000	53300	53300	53300	53300	0
448	20230607	115000	880952000	53300	53200	53300	53200	118
449	20230607	114900	874673100	53200	53200	53200	53200	358
450	20230607	114800	855627500	53300	53300	53300	53300	36
451	20230607	114700	853708700	53300	53300	53300	53300	13
452	20230607	114600	853015800	53300	53300	53300	53300	12
453	20230607	114500	852376200	53300	53200	53300	53200	14
454	20230607	114400	851630100	53300	53300	53300	53300	13
455	20230607	114300	850937200	53300	53300	53300	53300	13
456	20230607	114200	850244300	53300	53300	53300	53300	40
457	20230607	114100	848112300	53300	53300	53300	53300	0
458	20230607	114000	848112300	53300	53200	53300	53200	88
459	20230607	113900	843429600	53200	53300	53300	53200	93
460	20230607	113800	838479300	53300	53300	53300	53300	47
461	20230607	113700	835974200	53300	53300	53300	53300	24
462	20230607	113600	834695000	53300	53300	53300	53300	59
463	20230607	113500	831550300	53300	53300	53300	53300	24
464	20230607	113400	830271100	53300	53300	53300	53300	46
465	20230607	113300	827819300	53300	53300	53300	53300	48
466	20230607	113200	825260900	53300	53300	53300	53200	25
467	20230607	113100	823928500	53300	53300	53300	53300	24
468	20230607	113000	822649300	53300	53300	53300	53200	451
469	20230607	112900	798612800	53300	53300	53300	53300	235
470	20230607	112800	786087300	53300	53200	53300	53200	247
471	20230607	112700	772943400	53200	53200	53200	53200	165
472	20230607	112600	764165400	53200	53200	53200	53200	59
473	20230607	112500	761026600	53200	53100	53200	53100	357
474	20230607	112400	742066400	53200	53200	53200	53100	49
475	20230607	112300	739459700	53200	53200	53200	53200	49
476	20230607	112200	736852900	53200	53200	53200	53200	26
477	20230607	112100	735469700	53200	53200	53200	53200	38
478	20230607	112000	733448100	53100	53200	53200	53100	32
479	20230607	111900	731746500	53200	53200	53200	53200	50
480	20230607	111800	729086500	53200	53200	53200	53100	162
481	20230607	111700	720480800	53200	53200	53200	53200	33
482	20230607	111600	718725200	53200	53200	53200	53200	36
483	20230607	111500	716810000	53100	53200	53200	53100	64
484	20230607	111400	713406000	53200	53200	53200	53100	49
485	20230607	111300	710799300	53200	53100	53200	53100	82
486	20230607	111200	706437700	53200	53200	53200	53200	48
487	20230607	111100	703884100	53200	53200	53200	53100	64
488	20230607	111000	700479400	53200	53100	53200	53100	72
489	20230607	110900	696652300	53200	53200	53200	53200	26
490	20230607	110800	695269100	53200	53200	53200	53200	13
491	20230607	110700	694577500	53200	53200	53200	53200	64
492	20230607	110600	691172700	53200	53100	53200	53100	14
493	20230607	110500	690428000	53200	53200	53200	53200	13
494	20230607	110400	689736400	53100	53100	53200	53100	28
495	20230607	110300	688248300	53200	53200	53200	53200	28
496	20230607	110200	686758700	53100	53100	53100	53100	5
497	20230607	110100	686493200	53100	53200	53200	53100	13
498	20230607	110000	685802400	53200	53200	53200	53200	13
499	20230607	105900	685110800	53200	53200	53300	53200	122
500	20230607	105800	678619200	53200	53200	53200	53200	0
501	20230607	105700	678619200	53200	53200	53200	53200	0
502	20230607	105600	678619200	53200	53200	53200	53200	164
503	20230607	105500	669894400	53200	53300	53300	53200	90
504	20230607	105400	665103800	53200	53200	53200	53200	9
505	20230607	105300	664625000	53200	53200	53200	53200	0
506	20230607	105200	664625000	53200	53200	53200	53200	12
507	20230607	105100	663986600	53200	53300	53300	53200	20
508	20230607	105000	662921400	53200	53200	53200	53200	4
509	20230607	104900	662708600	53200	53200	53200	53200	5
510	20230607	104800	662442600	53200	53200	53200	53200	292
511	20230607	104700	646908200	53200	53300	53300	53200	61
512	20230607	104600	643660400	53300	53300	53300	53300	0
513	20230607	104500	643660400	53300	53300	53300	53300	152
514	20230607	104400	635558800	53300	53200	53300	53200	22
515	20230607	104300	634387100	53300	53300	53300	53200	55
516	20230607	104200	631458600	53200	53300	53300	53200	14
517	20230607	104100	630712500	53300	53300	53300	53200	41
518	20230607	104000	628528600	53300	53200	53300	53200	36
519	20230607	103900	626610700	53200	53300	53300	53200	27
520	20230607	103800	625172700	53300	53300	53300	53300	13
521	20230607	103700	624479800	53300	53300	53300	53300	13
522	20230607	103600	623786900	53300	53300	53300	53300	21
523	20230607	103500	622667600	53200	53200	53200	53200	12
524	20230607	103400	622029200	53200	53200	53200	53200	39
525	20230607	103300	619954400	53300	53300	53300	53300	0
526	20230607	103200	619954400	53300	53300	53300	53300	14
527	20230607	103100	619208200	53300	53300	53300	53300	441
528	20230607	103000	595702900	53400	53300	53400	53300	28
529	20230607	102900	594207900	53400	53400	53400	53400	13
530	20230607	102800	593513700	53400	53400	53400	53400	38
531	20230607	102700	591484500	53400	53400	53400	53400	27
532	20230607	102600	590042700	53400	53400	53400	53400	13
533	20230607	102500	589348500	53400	53300	53400	53300	18
534	20230607	102400	588387800	53400	53400	53400	53400	21
535	20230607	102300	587266400	53400	53300	53400	53300	154
536	20230607	102200	579058100	53300	53200	53300	53200	18
537	20230607	102100	578099500	53300	53300	53300	53300	0
538	20230607	102000	578099500	53300	53200	53300	53200	75
539	20230607	101900	574106500	53200	53200	53200	53200	8
540	20230607	101800	573680900	53300	53300	53300	53300	110
541	20230607	101700	567817900	53300	53300	53300	53300	20
542	20230607	101600	566751900	53400	53400	53400	53400	13
543	20230607	101500	566057700	53400	53400	53400	53400	45
544	20230607	101400	563654700	53400	53500	53500	53400	60
545	20230607	101300	560448000	53500	53500	53500	53500	273
546	20230607	101200	545842500	53600	53500	53600	53500	102
547	20230607	101100	540383400	53600	53300	53800	53300	3265
548	20230607	101000	365330500	53300	53200	53300	53200	4
549	20230607	100900	365117500	53300	53100	53300	53100	990
550	20230607	100800	312452200	53100	53100	53100	53100	61
551	20230607	100700	309213100	53000	53000	53000	53000	23
552	20230607	100600	307994100	53000	53100	53100	53000	222
553	20230607	100500	296219400	53100	53100	53100	53100	11
554	20230607	100400	295635300	53100	53200	53200	53100	277
555	20230607	100300	280903500	53200	53200	53200	53200	8
556	20230607	100200	280477900	53300	53200	53300	53200	9
557	20230607	100100	279998900	53200	53200	53200	53200	158
558	20230607	100000	271593300	53200	53300	53300	53200	139
559	20230607	095900	264196000	53300	53300	53300	53300	11
560	20230607	095800	263609700	53300	53300	53300	53300	11
561	20230607	095700	263023400	53300	53200	53300	53200	18
562	20230607	095600	262064700	53300	53300	53300	53300	34
563	20230607	095500	260252500	53300	53200	53300	53200	18
564	20230607	095400	259293300	53300	53300	53300	53300	29
565	20230607	095300	257747600	53200	53300	53300	53200	35
566	20230607	095200	255882800	53300	53300	53300	53300	11
567	20230607	095100	255296500	53300	53300	53300	53200	36
568	20230607	095000	253378500	53300	53300	53300	53300	21
569	20230607	094900	252259200	53200	53300	53300	53200	52
570	20230607	094800	249489400	53200	53300	53300	53200	19
571	20230607	094700	248477400	53200	53200	53200	53200	1
572	20230607	094600	248424200	53200	53200	53200	53200	18
573	20230607	094500	247466600	53200	53300	53300	53200	33
574	20230607	094400	245709300	53300	53300	53300	53200	129
575	20230607	094300	238842000	53200	53200	53300	53200	29
576	20230607	094200	237297500	53300	53300	53300	53300	34
577	20230607	094100	235485300	53200	53300	53300	53100	129
578	20230607	094000	228621400	53300	53000	53300	53000	163
579	20230607	093900	219954900	53000	53000	53000	53000	20
580	20230607	093800	218894900	53000	53100	53100	53000	119
581	20230607	093700	212584000	53000	53100	53100	53000	141
582	20230607	093600	205101400	53100	53000	53100	53000	31
583	20230607	093500	203456100	53100	53100	53100	53100	0
584	20230607	093400	203456100	53100	53000	53100	53000	14
585	20230607	093300	202713700	53000	53000	53000	53000	9
586	20230607	093200	202236700	53000	53000	53000	53000	0
587	20230607	093100	202236700	53000	53100	53100	53000	96
588	20230607	093000	197148600	53100	53100	53100	53100	59
589	20230607	092900	194015700	53200	53000	53200	53000	352
590	20230607	092800	175326900	52900	52900	52900	52900	10
591	20230607	092700	174797900	52900	53000	53000	52900	57
592	20230607	092600	171782500	53000	52900	53000	52900	15
593	20230607	092500	170988500	52900	53000	53000	52900	81
594	20230607	092400	166696500	53000	53000	53000	53000	128
595	20230607	092300	159912500	53100	53300	53300	53100	338
596	20230607	092200	141937200	53300	53300	53300	53200	36
597	20230607	092100	140018600	53300	53300	53300	53300	33
598	20230607	092000	138259700	53300	53300	53300	53300	64
599	20230607	091900	134848500	53300	53300	53300	53300	33
600	20230607	091800	133089600	53200	53300	53300	53200	47
601	20230607	091700	130586700	53200	53300	53300	53200	23
602	20230607	091600	129363000	53300	53300	53300	53300	0
603	20230607	091500	129363000	53300	53300	53300	53300	233
604	20230607	091400	116944100	53300	53300	53300	53300	140
605	20230607	091300	109482100	53300	53400	53400	53300	117
606	20230607	091200	103244900	53300	53300	53300	53300	175
607	20230607	091100	93917400	53300	53400	53400	53300	196
608	20230607	091000	83468400	53300	53300	53300	53300	15
609	20230607	090900	82668900	53400	53300	53400	53300	153
610	20230607	090800	74510700	53300	53200	53300	53200	324
611	20230607	090700	57263500	53300	53300	53300	53200	59
612	20230607	090600	54119200	53300	53200	53300	53200	81
613	20230607	090500	49807800	53200	53100	53200	53100	60
614	20230607	090400	46616100	53100	53000	53100	53000	65
615	20230607	090300	43166800	53000	53200	53300	53000	293
616	20230607	090200	27589600	53200	53300	53300	53200	72
617	20230607	090100	23753000	53400	53400	53400	53300	61
618	20230607	090000	20496300	53400	53700	53700	53400	382