KissMeData/039030/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205200	9899803900	92100	92100	92100	92100	2149
3	20230602	205100	9899803900	92100	92100	92100	92100	0
4	20230602	205000	9899803900	92100	92100	92100	92100	0
5	20230602	204900	9899803900	92100	92100	92100	92100	0
6	20230602	204800	9899803900	92100	92100	92100	92100	0
7	20230602	204700	9899803900	92100	92100	92100	92100	0
8	20230602	204600	9899803900	92100	92100	92100	92100	0
9	20230602	204500	9899803900	92100	92100	92100	92100	0
10	20230602	204400	9899803900	92100	92100	92100	92100	0
11	20230602	204300	9899803900	92100	92100	92100	92100	0
12	20230602	204200	9899803900	92100	92100	92100	92100	0
13	20230602	204100	9899803900	92100	92100	92100	92100	0
14	20230602	204000	9899803900	92100	92100	92100	92100	0
15	20230602	203900	9899803900	92100	92100	92100	92100	0
16	20230602	203800	9899803900	92100	92100	92100	92100	0
17	20230602	203700	9899803900	92100	92100	92100	92100	0
18	20230602	203600	9899803900	92100	92100	92100	92100	0
19	20230602	203500	9899803900	92100	92100	92100	92100	0
20	20230602	203400	9899803900	92100	92100	92100	92100	0
21	20230602	203300	9899803900	92100	92100	92100	92100	0
22	20230602	203200	9899803900	92100	92100	92100	92100	0
23	20230602	203100	9899803900	92100	92100	92100	92100	0
24	20230602	203000	9899803900	92100	92100	92100	92100	0
25	20230602	202900	9899803900	92100	92100	92100	92100	0
26	20230602	202800	9899803900	92100	92100	92100	92100	0
27	20230602	202700	9899803900	92100	92100	92100	92100	0
28	20230602	202600	9899803900	92100	92100	92100	92100	0
29	20230602	202500	9899803900	92100	92100	92100	92100	0
30	20230602	202400	9899803900	92100	92100	92100	92100	0
31	20230602	202300	9899803900	92100	92100	92100	92100	0
32	20230602	202200	9899803900	92100	92100	92100	92100	2149
33	20230602	202100	9899803900	92100	92100	92100	92100	0
34	20230602	202000	9899803900	92100	92100	92100	92100	0
35	20230602	201900	9899803900	92100	92100	92100	92100	0
36	20230602	201800	9899803900	92100	92100	92100	92100	0
37	20230602	201700	9899803900	92100	92100	92100	92100	0
38	20230602	201600	9899803900	92100	92100	92100	92100	0
39	20230602	201500	9899803900	92100	92100	92100	92100	0
40	20230602	201400	9899803900	92100	92100	92100	92100	0
41	20230602	201300	9899803900	92100	92100	92100	92100	0
42	20230602	201200	9899803900	92100	92100	92100	92100	0
43	20230602	201100	9899803900	92100	92100	92100	92100	0
44	20230602	201000	9899803900	92100	92100	92100	92100	0
45	20230602	200900	9899803900	92100	92100	92100	92100	0
46	20230602	200800	9899803900	92100	92100	92100	92100	0
47	20230602	200700	9899803900	92100	92100	92100	92100	0
48	20230602	200600	9899803900	92100	92100	92100	92100	0
49	20230602	200500	9899803900	92100	92100	92100	92100	0
50	20230602	200400	9899803900	92100	92100	92100	92100	0
51	20230602	200300	9899803900	92100	92100	92100	92100	0
52	20230602	200200	9899803900	92100	92100	92100	92100	0
53	20230602	200100	9899803900	92100	92100	92100	92100	0
54	20230602	200000	9899803900	92100	92100	92100	92100	0
55	20230602	195900	9899803900	92100	92100	92100	92100	0
56	20230602	195800	9899803900	92100	92100	92100	92100	0
57	20230602	195700	9899803900	92100	92100	92100	92100	0
58	20230602	195600	9899803900	92100	92100	92100	92100	0
59	20230602	195500	9899803900	92100	92100	92100	92100	0
60	20230602	195400	9899803900	92100	92100	92100	92100	0
61	20230602	195300	9899803900	92100	92100	92100	92100	0
62	20230602	195200	9899803900	92100	92100	92100	92100	2149
63	20230602	195100	9899803900	92100	92100	92100	92100	0
64	20230602	195000	9899803900	92100	92100	92100	92100	0
65	20230602	194900	9899803900	92100	92100	92100	92100	0
66	20230602	194800	9899803900	92100	92100	92100	92100	0
67	20230602	194700	9899803900	92100	92100	92100	92100	0
68	20230602	194600	9899803900	92100	92100	92100	92100	0
69	20230602	194500	9899803900	92100	92100	92100	92100	0
70	20230602	194400	9899803900	92100	92100	92100	92100	0
71	20230602	194300	9899803900	92100	92100	92100	92100	0
72	20230602	194200	9899803900	92100	92100	92100	92100	0
73	20230602	194100	9899803900	92100	92100	92100	92100	0
74	20230602	194000	9899803900	92100	92100	92100	92100	0
75	20230602	193900	9899803900	92100	92100	92100	92100	0
76	20230602	193800	9899803900	92100	92100	92100	92100	0
77	20230602	193700	9899803900	92100	92100	92100	92100	0
78	20230602	193600	9899803900	92100	92100	92100	92100	0
79	20230602	193500	9899803900	92100	92100	92100	92100	0
80	20230602	193400	9899803900	92100	92100	92100	92100	0
81	20230602	193300	9899803900	92100	92100	92100	92100	0
82	20230602	193200	9899803900	92100	92100	92100	92100	0
83	20230602	193100	9899803900	92100	92100	92100	92100	0
84	20230602	193000	9899803900	92100	92100	92100	92100	0
85	20230602	192900	9899803900	92100	92100	92100	92100	0
86	20230602	192800	9899803900	92100	92100	92100	92100	0
87	20230602	192700	9899803900	92100	92100	92100	92100	0
88	20230602	192600	9899803900	92100	92100	92100	92100	0
89	20230602	192500	9899803900	92100	92100	92100	92100	0
90	20230602	192400	9899803900	92100	92100	92100	92100	0
91	20230602	192300	9899803900	92100	92100	92100	92100	0
92	20230602	192200	9899803900	92100	92100	92100	92100	2149
93	20230602	192100	9899803900	92100	92100	92100	92100	0
94	20230602	192000	9899803900	92100	92100	92100	92100	0
95	20230602	191900	9899803900	92100	92100	92100	92100	0
96	20230602	191800	9899803900	92100	92100	92100	92100	0
97	20230602	191700	9899803900	92100	92100	92100	92100	0
98	20230602	191600	9899803900	92100	92100	92100	92100	0
99	20230602	191500	9899803900	92100	92100	92100	92100	0
100	20230602	191400	9899803900	92100	92100	92100	92100	0
101	20230602	191300	9899803900	92100	92100	92100	92100	0
102	20230602	191200	9899803900	92100	92100	92100	92100	0
103	20230602	191100	9899803900	92100	92100	92100	92100	0
104	20230602	191000	9899803900	92100	92100	92100	92100	0
105	20230602	190900	9899803900	92100	92100	92100	92100	0
106	20230602	190800	9899803900	92100	92100	92100	92100	0
107	20230602	190700	9899803900	92100	92100	92100	92100	0
108	20230602	190600	9899803900	92100	92100	92100	92100	0
109	20230602	190500	9899803900	92100	92100	92100	92100	0
110	20230602	190400	9899803900	92100	92100	92100	92100	0
111	20230602	190300	9899803900	92100	92100	92100	92100	0
112	20230602	190200	9899803900	92100	92100	92100	92100	0
113	20230602	190100	9899803900	92100	92100	92100	92100	0
114	20230602	190000	9899803900	92100	92100	92100	92100	0
115	20230602	185900	9899803900	92100	92100	92100	92100	0
116	20230602	185800	9899803900	92100	92100	92100	92100	0
117	20230602	185700	9899803900	92100	92100	92100	92100	0
118	20230602	185600	9899803900	92100	92100	92100	92100	0
119	20230602	185500	9899803900	92100	92100	92100	92100	0
120	20230602	185400	9899803900	92100	92100	92100	92100	0
121	20230602	185300	9899803900	92100	92100	92100	92100	0
122	20230602	185200	9899803900	92100	92100	92100	92100	2149
123	20230602	185100	9899803900	92100	92100	92100	92100	0
124	20230602	185000	9899803900	92100	92100	92100	92100	0
125	20230602	184900	9899803900	92100	92100	92100	92100	0
126	20230602	184800	9899803900	92100	92100	92100	92100	0
127	20230602	184700	9899803900	92100	92100	92100	92100	0
128	20230602	184600	9899803900	92100	92100	92100	92100	0
129	20230602	184500	9899803900	92100	92100	92100	92100	0
130	20230602	184400	9899803900	92100	92100	92100	92100	0
131	20230602	184300	9899803900	92100	92100	92100	92100	0
132	20230602	184200	9899803900	92100	92100	92100	92100	0
133	20230602	184100	9899803900	92100	92100	92100	92100	0
134	20230602	184000	9899803900	92100	92100	92100	92100	0
135	20230602	183900	9899803900	92100	92100	92100	92100	0
136	20230602	183800	9899803900	92100	92100	92100	92100	0
137	20230602	183700	9899803900	92100	92100	92100	92100	0
138	20230602	183600	9899803900	92100	92100	92100	92100	0
139	20230602	183500	9899803900	92100	92100	92100	92100	0
140	20230602	183400	9899803900	92100	92100	92100	92100	0
141	20230602	183300	9899803900	92100	92100	92100	92100	0
142	20230602	183200	9899803900	92100	92100	92100	92100	0
143	20230602	183100	9899803900	92100	92100	92100	92100	0
144	20230602	183000	9899803900	92100	92100	92100	92100	0
145	20230602	182900	9899803900	92100	92100	92100	92100	0
146	20230602	182800	9899803900	92100	92100	92100	92100	0
147	20230602	182700	9899803900	92100	92100	92100	92100	0
148	20230602	182600	9899803900	92100	92100	92100	92100	0
149	20230602	182500	9899803900	92100	92100	92100	92100	0
150	20230602	182400	9899803900	92100	92100	92100	92100	0
151	20230602	182300	9899803900	92100	92100	92100	92100	0
152	20230602	182200	9899803900	92100	92100	92100	92100	2149
153	20230602	182100	9899803900	92100	92100	92100	92100	0
154	20230602	182000	9899803900	92100	92100	92100	92100	0
155	20230602	181900	9899803900	92100	92100	92100	92100	0
156	20230602	181800	9899803900	92100	92100	92100	92100	0
157	20230602	181700	9899803900	92100	92100	92100	92100	0
158	20230602	181600	9899803900	92100	92100	92100	92100	0
159	20230602	181500	9899803900	92100	92100	92100	92100	0
160	20230602	181400	9899803900	92100	92100	92100	92100	0
161	20230602	181300	9899803900	92100	92100	92100	92100	0
162	20230602	181200	9899803900	92100	92100	92100	92100	0
163	20230602	181100	9899803900	92100	92100	92100	92100	0
164	20230602	181000	9899803900	92100	92100	92100	92100	0
165	20230602	180900	9899803900	92100	92100	92100	92100	0
166	20230602	180800	9899803900	92100	92100	92100	92100	0
167	20230602	180700	9899803900	92100	92100	92100	92100	0
168	20230602	180600	9899803900	92100	92100	92100	92100	0
169	20230602	180500	9899803900	92100	92100	92100	92100	0
170	20230602	180400	9899803900	92100	92100	92100	92100	0
171	20230602	180300	9899803900	92100	92100	92100	92100	0
172	20230602	180200	9899803900	92100	92100	92100	92100	0
173	20230602	180100	9899803900	92100	92100	92100	92100	0
174	20230602	180000	9899803900	92100	92100	92100	92100	0
175	20230602	175900	9899803900	92100	92100	92100	92100	0
176	20230602	175800	9899803900	92100	92100	92100	92100	0
177	20230602	175700	9899803900	92100	92100	92100	92100	0
178	20230602	175600	9899803900	92100	92100	92100	92100	0
179	20230602	175500	9899803900	92100	92100	92100	92100	0
180	20230602	175400	9899803900	92100	92100	92100	92100	0
181	20230602	175300	9899803900	92100	92100	92100	92100	0
182	20230602	175200	9899803900	92100	92100	92100	92100	2149
183	20230602	175100	9899803900	92100	92100	92100	92100	0
184	20230602	175000	9899803900	92100	92100	92100	92100	0
185	20230602	174900	9899803900	92100	92100	92100	92100	0
186	20230602	174800	9899803900	92100	92100	92100	92100	0
187	20230602	174700	9899803900	92100	92100	92100	92100	0
188	20230602	174600	9899803900	92100	92100	92100	92100	0
189	20230602	174500	9899803900	92100	92100	92100	92100	0
190	20230602	174400	9899803900	92100	92100	92100	92100	0
191	20230602	174300	9899803900	92100	92100	92100	92100	0
192	20230602	174200	9899803900	92100	92100	92100	92100	0
193	20230602	174100	9899803900	92100	92100	92100	92100	0
194	20230602	174000	9899803900	92100	92100	92100	92100	0
195	20230602	173900	9899803900	92100	92100	92100	92100	0
196	20230602	173800	9899803900	92100	92100	92100	92100	0
197	20230602	173700	9899803900	92100	92100	92100	92100	0
198	20230602	173600	9899803900	92100	92100	92100	92100	0
199	20230602	173500	9899803900	92100	92100	92100	92100	0
200	20230602	173400	9899803900	92100	92100	92100	92100	0
201	20230602	173300	9899803900	92100	92100	92100	92100	0
202	20230602	173200	9899803900	92100	92100	92100	92100	0
203	20230602	173100	9899803900	92100	92100	92100	92100	0
204	20230602	173000	9899803900	92100	92100	92100	92100	0
205	20230602	172900	9899803900	92100	92100	92100	92100	0
206	20230602	172800	9899803900	92100	92100	92100	92100	0
207	20230602	172700	9899803900	92100	92100	92100	92100	0
208	20230602	172600	9899803900	92100	92100	92100	92100	0
209	20230602	172500	9899803900	92100	92100	92100	92100	0
210	20230602	172400	9899803900	92100	92100	92100	92100	0
211	20230602	172300	9899803900	92100	92100	92100	92100	0
212	20230602	172200	9899803900	92100	92100	92100	92100	2149
213	20230602	172100	9899803900	92100	92100	92100	92100	0
214	20230602	172000	9899803900	92100	92100	92100	92100	0
215	20230602	171900	9899803900	92100	92100	92100	92100	0
216	20230602	171800	9899803900	92100	92100	92100	92100	0
217	20230602	171700	9899803900	92100	92100	92100	92100	0
218	20230602	171600	9899803900	92100	92100	92100	92100	0
219	20230602	171500	9899803900	92100	92100	92100	92100	0
220	20230602	171400	9899803900	92100	92100	92100	92100	0
221	20230602	171300	9899803900	92100	92100	92100	92100	0
222	20230602	171200	9899803900	92100	92100	92100	92100	0
223	20230602	171100	9899803900	92100	92100	92100	92100	0
224	20230602	171000	9899803900	92100	92100	92100	92100	0
225	20230602	170900	9899803900	92100	92100	92100	92100	0
226	20230602	170800	9899803900	92100	92100	92100	92100	0
227	20230602	170700	9899803900	92100	92100	92100	92100	0
228	20230602	170600	9899803900	92100	92100	92100	92100	0
229	20230602	170500	9899803900	92100	92100	92100	92100	0
230	20230602	170400	9899803900	92100	92100	92100	92100	0
231	20230602	170300	9899803900	92100	92100	92100	92100	0
232	20230602	170200	9899803900	92100	92100	92100	92100	0
233	20230602	170100	9899803900	92100	92100	92100	92100	0
234	20230602	170000	9899803900	92100	92100	92100	92100	0
235	20230602	165900	9899803900	92100	92100	92100	92100	0
236	20230602	165800	9899803900	92100	92100	92100	92100	0
237	20230602	165700	9899803900	92100	92100	92100	92100	0
238	20230602	165600	9899803900	92100	92100	92100	92100	0
239	20230602	165500	9899803900	92100	92100	92100	92100	0
240	20230602	165400	9899803900	92100	92100	92100	92100	0
241	20230602	165300	9899803900	92100	92100	92100	92100	0
242	20230602	165200	9899803900	92100	92100	92100	92100	2149
243	20230602	165100	9899803900	92100	92100	92100	92100	0
244	20230602	165000	9899803900	92100	92100	92100	92100	0
245	20230602	164900	9899803900	92100	92100	92100	92100	0
246	20230602	164800	9899803900	92100	92100	92100	92100	0
247	20230602	164700	9899803900	92100	92100	92100	92100	0
248	20230602	164600	9899803900	92100	92100	92100	92100	0
249	20230602	164500	9899803900	92100	92100	92100	92100	0
250	20230602	164400	9899803900	92100	92100	92100	92100	0
251	20230602	164300	9899803900	92100	92100	92100	92100	0
252	20230602	164200	9899803900	92100	92100	92100	92100	0
253	20230602	164100	9899803900	92100	92100	92100	92100	0
254	20230602	164000	9899803900	92100	92100	92100	92100	0
255	20230602	163900	9899803900	92100	92100	92100	92100	0
256	20230602	163800	9899803900	92100	92100	92100	92100	0
257	20230602	163700	9899803900	92100	92100	92100	92100	0
258	20230602	163600	9899803900	92100	92100	92100	92100	0
259	20230602	163500	9899803900	92100	92100	92100	92100	0
260	20230602	163400	9899803900	92100	92100	92100	92100	0
261	20230602	163300	9899803900	92100	92100	92100	92100	0
262	20230602	163200	9899803900	92100	92100	92100	92100	0
263	20230602	163100	9899803900	92100	92100	92100	92100	0
264	20230602	163000	9899803900	92100	92100	92100	92100	0
265	20230602	162900	9899803900	92100	92100	92100	92100	0
266	20230602	162800	9899803900	92100	92100	92100	92100	0
267	20230602	162700	9899803900	92100	92100	92100	92100	0
268	20230602	162600	9899803900	92100	92100	92100	92100	0
269	20230602	162500	9899803900	92100	92100	92100	92100	0
270	20230602	162400	9899803900	92100	92100	92100	92100	0
271	20230602	162300	9899803900	92100	92100	92100	92100	0
272	20230602	162200	9899803900	92100	92100	92100	92100	2149
273	20230602	162100	9899803900	92100	92100	92100	92100	0
274	20230602	162000	9899803900	92100	92100	92100	92100	0
275	20230602	161900	9899803900	92100	92100	92100	92100	0
276	20230602	161800	9899803900	92100	92100	92100	92100	0
277	20230602	161700	9899803900	92100	92100	92100	92100	0
278	20230602	161600	9899803900	92100	92100	92100	92100	0
279	20230602	161500	9899803900	92100	92100	92100	92100	0
280	20230602	161400	9899803900	92100	92100	92100	92100	0
281	20230602	161300	9899803900	92100	92100	92100	92100	0
282	20230602	161200	9899803900	92100	92100	92100	92100	0
283	20230602	161100	9899803900	92100	92100	92100	92100	0
284	20230602	161000	9899803900	92100	92100	92100	92100	0
285	20230602	160900	9899803900	92100	92100	92100	92100	0
286	20230602	160800	9899803900	92100	92100	92100	92100	0
287	20230602	160700	9899803900	92100	92100	92100	92100	0
288	20230602	160600	9899803900	92100	92100	92100	92100	0
289	20230602	160500	9899803900	92100	92100	92100	92100	0
290	20230602	160400	9899803900	92100	92100	92100	92100	0
291	20230602	160300	9899803900	92100	92100	92100	92100	0
292	20230602	160200	9899803900	92100	92100	92100	92100	0
293	20230602	160100	9899803900	92100	92100	92100	92100	0
294	20230602	160000	9899803900	92100	92100	92100	92100	0
295	20230602	155900	9899803900	92100	92100	92100	92100	0
296	20230602	155800	9899803900	92100	92100	92100	92100	0
297	20230602	155700	9899803900	92100	92100	92100	92100	0
298	20230602	155600	9899803900	92100	92100	92100	92100	0
299	20230602	155500	9899803900	92100	92100	92100	92100	0
300	20230602	155400	9899803900	92100	92100	92100	92100	0
301	20230602	155300	9899803900	92100	92100	92100	92100	0
302	20230602	155200	9899803900	92100	92100	92100	92100	2149
303	20230602	155100	9899803900	92100	92100	92100	92100	0
304	20230602	155000	9899803900	92100	92100	92100	92100	0
305	20230602	154900	9899803900	92100	92100	92100	92100	0
306	20230602	154800	9899803900	92100	92100	92100	92100	0
307	20230602	154700	9899803900	92100	92100	92100	92100	0
308	20230602	154600	9899803900	92100	92100	92100	92100	0
309	20230602	154500	9899803900	92100	92100	92100	92100	0
310	20230602	154400	9899803900	92100	92100	92100	92100	0
311	20230602	154300	9899803900	92100	92100	92100	92100	0
312	20230602	154200	9899803900	92100	92100	92100	92100	0
313	20230602	154100	9899803900	92100	92100	92100	92100	0
314	20230602	154000	9899803900	92100	92100	92100	92100	0
315	20230602	153900	9899803900	92100	92100	92100	92100	0
316	20230602	153800	9899803900	92100	92100	92100	92100	0
317	20230602	153700	9899803900	92100	92100	92100	92100	0
318	20230602	153600	9899803900	92100	92100	92100	92100	0
319	20230602	153500	9899803900	92100	92100	92100	92100	0
320	20230602	153400	9899803900	92100	92100	92100	92100	0
321	20230602	153300	9899803900	92100	92100	92100	92100	0
322	20230602	153200	9899803900	92100	92100	92100	92100	0
323	20230602	153100	9899803900	92100	92100	92100	92100	0
324	20230602	153000	9899803900	92100	92100	92100	92100	2149
325	20230602	152900	9701881000	92100	92100	92100	92100	0
326	20230602	152800	9701881000	92100	92100	92100	92100	0
327	20230602	152700	9701881000	92100	92100	92100	92100	0
328	20230602	152600	9701881000	92100	92100	92100	92100	0
329	20230602	152500	9701881000	92100	92100	92100	92100	0
330	20230602	152400	9701881000	92100	92100	92100	92100	0
331	20230602	152300	9701881000	92100	92100	92100	92100	0
332	20230602	152200	9701881000	92100	92100	92100	92100	0
333	20230602	152100	9701881000	92100	92100	92100	92100	0
334	20230602	152000	9701881000	92100	92100	92100	92100	0
335	20230602	151900	9701881000	92100	91600	92100	91600	498
336	20230602	151800	9656183600	91600	91600	91700	91500	127
337	20230602	151700	9644550900	91500	91700	91700	91500	261
338	20230602	151600	9620643300	91600	91700	91700	91600	213
339	20230602	151500	9601128000	91600	91700	91700	91600	131
340	20230602	151400	9589124100	91600	91700	91700	91600	157
341	20230602	151300	9574739000	91600	91600	91700	91600	123
342	20230602	151200	9563468700	91600	91600	91700	91600	201
343	20230602	151100	9545056900	91600	91700	91800	91600	117
344	20230602	151000	9534336800	91800	91900	91900	91700	210
345	20230602	150900	9515069600	91900	91800	91900	91800	517
346	20230602	150800	9467605900	91800	91700	91900	91700	175
347	20230602	150700	9451543100	91700	91700	91800	91700	215
348	20230602	150600	9431807500	91800	91800	91800	91700	100
349	20230602	150500	9422628900	91700	91800	91900	91700	377
350	20230602	150400	9388019200	91700	91700	91900	91700	673
351	20230602	150300	9326255800	91600	91600	91700	91600	240
352	20230602	150200	9304262600	91600	91600	91700	91600	23
353	20230602	150100	9302154800	91700	91600	91700	91600	216
354	20230602	150000	9282364200	91700	91600	91700	91600	137
355	20230602	145900	9269803600	91700	91600	91700	91600	128
356	20230602	145800	9258072500	91600	91600	91700	91600	77
357	20230602	145700	9251016300	91700	91700	91700	91600	28
358	20230602	145600	9248450000	91700	91700	91800	91600	299
359	20230602	145500	9221047700	91700	91800	91800	91700	275
360	20230602	145400	9195805600	91800	91800	91800	91700	124
361	20230602	145300	9184425100	91700	91700	91800	91700	79
362	20230602	145200	9177177300	91700	91800	91800	91700	48
363	20230602	145100	9172775000	91800	91700	91800	91600	346
364	20230602	145000	9141049500	91600	91700	91700	91600	47
365	20230602	144900	9136742600	91700	91600	91700	91500	491
366	20230602	144800	9091747900	91600	91500	91600	91500	446
367	20230602	144700	9050901100	91500	91600	91600	91500	89
368	20230602	144600	9042755700	91500	91500	91600	91500	127
369	20230602	144500	9031131800	91600	91800	91800	91600	299
370	20230602	144400	9003727500	91800	91900	91900	91700	69
371	20230602	144300	8997396000	91800	91900	91900	91800	410
372	20230602	144200	8959721500	91900	91900	92000	91800	208
373	20230602	144100	8940597800	91900	92000	92100	91800	363
374	20230602	144000	8907223400	91900	92000	92000	91900	107
375	20230602	143900	8897382400	92000	92000	92000	91800	301
376	20230602	143800	8869695600	91900	91800	92000	91800	147
377	20230602	143700	8856189000	91900	91700	91900	91600	321
378	20230602	143600	8826742900	91700	91600	91700	91600	41
379	20230602	143500	8822985900	91700	91600	91700	91600	82
380	20230602	143400	8815472800	91700	91600	91700	91600	61
381	20230602	143300	8809882100	91600	91600	91700	91600	81
382	20230602	143200	8802459600	91700	91600	91700	91600	90
383	20230602	143100	8794209700	91700	91600	91700	91600	73
384	20230602	143000	8787518800	91700	91700	91700	91600	146
385	20230602	142900	8774132300	91600	91700	91700	91600	41
386	20230602	142800	8770375800	91600	91700	91700	91600	123
387	20230602	142700	8759106900	91700	91700	91800	91700	304
388	20230602	142600	8731226500	91700	91800	91800	91700	97
389	20230602	142500	8722325400	91800	91700	91800	91600	219
390	20230602	142400	8702233000	91700	91600	91700	91500	160
391	20230602	142300	8687574500	91600	91600	91700	91600	82
392	20230602	142200	8680061000	91600	91700	91700	91600	43
393	20230602	142100	8676120200	91700	91800	91800	91700	110
394	20230602	142000	8666025100	91800	91700	91800	91700	52
395	20230602	141900	8661255100	91800	91700	91800	91700	97
396	20230602	141800	8652353200	91800	91700	91800	91700	112
397	20230602	141700	8642078300	91800	91800	91800	91700	45
398	20230602	141600	8637950700	91800	91700	91800	91700	66
399	20230602	141500	8631894600	91800	91800	91900	91700	100
400	20230602	141400	8622716700	91900	91900	91900	91700	196
401	20230602	141300	8604707600	91800	91800	91900	91700	259
402	20230602	141200	8580930700	91900	91800	92000	91800	212
403	20230602	141100	8561445700	91900	91700	92100	91500	1586
404	20230602	141000	8415630300	91700	91600	91800	91500	234
405	20230602	140900	8394190000	91600	91400	91800	91400	902
406	20230602	140800	8311536800	91500	91400	91500	91400	134
407	20230602	140700	8299285600	91400	91400	91500	91400	93
408	20230602	140600	8290779200	91500	91500	91500	91400	151
409	20230602	140500	8276964600	91400	91500	91500	91400	150
410	20230602	140400	8263242900	91400	91400	91500	91400	103
411	20230602	140300	8253821200	91500	91400	91500	91400	102
412	20230602	140200	8244495600	91400	91400	91600	91400	92
413	20230602	140100	8236079100	91400	91500	91600	91400	104
414	20230602	140000	8226566800	91500	91500	91600	91400	172
415	20230602	135900	8210829400	91400	91400	91500	91400	101
416	20230602	135800	8201597800	91400	91500	91500	91300	229
417	20230602	135700	8180664300	91400	91400	91500	91400	77
418	20230602	135600	8173621900	91500	91400	91500	91400	131
419	20230602	135500	8161646000	91400	91500	91500	91400	124
420	20230602	135400	8150304400	91500	91500	91600	91400	79
421	20230602	135300	8143077300	91500	91500	91600	91400	45
422	20230602	135200	8138961000	91500	91600	91600	91400	90
423	20230602	135100	8130721600	91600	91600	91700	91500	441
424	20230602	135000	8090326300	91800	91600	91800	91500	307
425	20230602	134900	8062200400	91600	91500	91600	91500	134
426	20230602	134800	8049937500	91500	91500	91600	91400	42
427	20230602	134700	8046093900	91500	91700	91700	91500	119
428	20230602	134600	8035189700	91600	91700	91700	91600	110
429	20230602	134500	8025109100	91700	91700	91700	91500	185
430	20230602	134400	8008160200	91600	91800	91800	91600	37
431	20230602	134300	8004770300	91700	91700	91700	91600	119
432	20230602	134200	7993860900	91600	91700	91700	91600	105
433	20230602	134100	7984241200	91800	91500	91800	91400	262
434	20230602	134000	7960251500	91600	91600	91600	91500	105
435	20230602	133900	7950640800	91600	91500	91700	91500	74
436	20230602	133800	7943869000	91600	91600	91600	91500	138
437	20230602	133700	7931233100	91600	91500	91700	91500	111
438	20230602	133600	7921068500	91700	91600	91700	91500	46
439	20230602	133500	7916855900	91600	91500	91600	91400	243
440	20230602	133400	7894605500	91400	91700	91800	91400	413
441	20230602	133300	7856814300	91700	91600	91700	91500	65
442	20230602	133200	7850860800	91500	91600	91700	91500	97
443	20230602	133100	7841977000	91700	91600	91700	91500	259
444	20230602	133000	7818253100	91600	91600	91700	91500	285
445	20230602	132900	7792171300	91600	91500	91600	91400	270
446	20230602	132800	7767467100	91500	91500	91500	91400	85
447	20230602	132700	7759694800	91400	91500	91500	91400	150
448	20230602	132600	7745978300	91500	91500	91500	91400	63
449	20230602	132500	7740218200	91500	91400	91500	91400	57
450	20230602	132400	7735007700	91400	91500	91600	91400	322
451	20230602	132300	7705562300	91600	91600	91600	91500	167
452	20230602	132200	7690270200	91600	91700	91700	91500	99
453	20230602	132100	7681198700	91700	91600	91700	91600	182
454	20230602	132000	7664517600	91600	91600	91600	91500	40
455	20230602	131900	7660856300	91600	91600	91600	91500	46
456	20230602	131800	7656645900	91600	91600	91700	91500	94
457	20230602	131700	7648036700	91600	91700	91700	91500	64
458	20230602	131600	7642174200	91700	91700	91700	91600	133
459	20230602	131500	7629980900	91700	91700	91700	91600	258
460	20230602	131400	7606341200	91700	91700	91700	91600	63
461	20230602	131300	7600568700	91700	91700	91700	91500	98
462	20230602	131200	7591586600	91700	91500	91800	91500	129
463	20230602	131100	7579758000	91800	91700	91800	91500	195
464	20230602	131000	7561898600	91800	91700	91800	91600	227
465	20230602	130900	7541080300	91400	91100	91700	91000	686
466	20230602	130800	7478476700	91000	91600	91600	91000	1138
467	20230602	130700	7374650800	91500	91500	91600	91500	45
468	20230602	130600	7370532800	91600	91500	91600	91500	111
469	20230602	130500	7360369600	91600	91600	91600	91500	112
470	20230602	130400	7350113600	91600	91500	91600	91500	75
471	20230602	130300	7343249400	91600	91600	91600	91500	124
472	20230602	130200	7331896300	91600	91600	91600	91500	95
473	20230602	130100	7323200800	91700	91700	91700	91600	101
474	20230602	130000	7313941700	91700	91700	91700	91600	75
475	20230602	125900	7307065400	91600	91700	91700	91600	39
476	20230602	125800	7303492500	91700	91700	91700	91600	184
477	20230602	125700	7286635600	91600	91700	91700	91600	80
478	20230602	125600	7279304100	91700	91700	91700	91600	132
479	20230602	125500	7267200900	91700	91600	91700	91500	79
480	20230602	125400	7259965600	91600	91600	91600	91500	164
481	20230602	125300	7244944900	91600	91400	91600	91400	678
482	20230602	125200	7182934800	91300	91300	91400	91300	134
483	20230602	125100	7170699800	91400	91400	91400	91200	183
484	20230602	125000	7153978800	91300	91400	91400	91300	117
485	20230602	124900	7143294100	91400	91400	91400	91300	84
486	20230602	124800	7135618200	91400	91400	91400	91300	144
487	20230602	124700	7122460100	91400	91300	91400	91200	103
488	20230602	124600	7113053800	91400	91200	91400	91200	282
489	20230602	124500	7087308400	91300	91400	91400	91200	319
490	20230602	124400	7058188700	91400	91400	91400	91300	52
491	20230602	124300	7053437700	91400	91400	91500	91300	637
492	20230602	124200	6995258300	91400	91400	91500	91400	91
493	20230602	124100	6986935500	91400	91400	91500	91400	138
494	20230602	124000	6974318700	91400	91600	91600	91400	196
495	20230602	123900	6956385400	91600	91500	91600	91500	103
496	20230602	123800	6946956200	91500	91600	91600	91500	67
497	20230602	123700	6940820400	91600	91500	91600	91500	33
498	20230602	123600	6937800100	91600	91600	91600	91500	400
499	20230602	123500	6901163500	91600	91600	91600	91500	131
500	20230602	123400	6889171500	91600	91600	91600	91500	52
501	20230602	123300	6884411100	91600	91500	91600	91400	418
502	20230602	123200	6846163600	91500	91400	91500	91400	71
503	20230602	123100	6839669700	91400	91400	91500	91400	83
504	20230602	123000	6832077800	91500	91500	91500	91400	76
505	20230602	122900	6825127600	91500	91400	91500	91400	81
506	20230602	122800	6817722400	91500	91500	91600	91500	82
507	20230602	122700	6810214800	91600	91600	91600	91500	299
508	20230602	122600	6782851500	91500	91500	91600	91500	44
509	20230602	122500	6778823400	91600	91600	91600	91500	187
510	20230602	122400	6761707600	91600	91600	91600	91500	212
511	20230602	122300	6742299600	91600	91600	91700	91500	461
512	20230602	122200	6700075000	91700	91700	91700	91600	23
513	20230602	122100	6697967300	91600	91600	91700	91600	99
514	20230602	122000	6688891600	91700	91700	91700	91600	102
515	20230602	121900	6679540100	91700	91700	91700	91600	62
516	20230602	121800	6673859200	91700	91700	91700	91600	92
517	20230602	121700	6665425800	91600	91800	91800	91600	102
518	20230602	121600	6656078300	91700	91600	91700	91600	231
519	20230602	121500	6634898100	91600	91800	91800	91600	218
520	20230602	121400	6614903600	91800	91800	91800	91800	367
521	20230602	121300	6581213000	91900	92000	92000	91900	79
522	20230602	121200	6573948500	92000	92000	92100	92000	55
523	20230602	121100	6568888000	92000	91900	92100	91900	38
524	20230602	121000	6565392600	92000	92100	92100	92000	41
525	20230602	120900	6561617900	92100	92000	92100	92000	62
526	20230602	120800	6555913100	92000	92000	92100	92000	52
527	20230602	120700	6551126300	92100	92000	92100	92000	16
528	20230602	120600	6549654200	92100	92000	92100	92000	72
529	20230602	120500	6543028800	92100	91900	92100	91900	143
530	20230602	120400	6529875900	91900	92000	92000	91800	36
531	20230602	120300	6526569900	91900	91900	92000	91800	127
532	20230602	120200	6514904400	91900	91900	91900	91800	38
533	20230602	120100	6511413500	91800	91800	91900	91800	91
534	20230602	120000	6503053200	91900	92000	92100	91900	343
535	20230602	115900	6471510500	92000	92000	92000	91900	44
536	20230602	115800	6467463900	92000	92000	92000	91900	69
537	20230602	115700	6461117100	92000	91900	92000	91900	102
538	20230602	115600	6451741600	91800	91800	91900	91800	54
539	20230602	115500	6446781500	91900	91800	91900	91800	181
540	20230602	115400	6430159600	91900	91800	91900	91800	138
541	20230602	115300	6417483900	91800	91700	91900	91600	381
542	20230602	115200	6382543800	91700	91700	91700	91600	154
543	20230602	115100	6368423400	91700	91600	91700	91600	166
544	20230602	115000	6353207100	91700	91700	91700	91600	67
545	20230602	114900	6347064300	91600	91700	91700	91600	121
546	20230602	114800	6335978700	91700	91900	91900	91700	396
547	20230602	114700	6299631400	91900	91900	91900	91800	46
548	20230602	114600	6295405500	91900	91800	91900	91800	93
549	20230602	114500	6286861300	91900	92000	92000	91900	88
550	20230602	114400	6278768900	91900	92000	92000	91900	116
551	20230602	114300	6268106800	91900	92100	92100	91900	135
552	20230602	114200	6255687300	92000	92100	92100	92000	71
553	20230602	114100	6249149500	92000	92000	92100	92000	154
554	20230602	114000	6234968800	92100	92200	92200	92100	165
555	20230602	113900	6219766800	92200	92100	92200	92100	94
556	20230602	113800	6211105500	92100	92100	92200	92100	86
557	20230602	113700	6203178700	92100	92100	92200	92100	19
558	20230602	113600	6201428000	92100	92100	92200	92100	85
559	20230602	113500	6193596700	92100	92200	92300	92100	488
560	20230602	113400	6148597800	92300	92200	92300	92200	26
561	20230602	113300	6146199300	92300	92300	92300	92200	105
562	20230602	113200	6136510200	92200	92200	92300	92200	65
563	20230602	113100	6130515700	92100	92200	92200	92000	77
564	20230602	113000	6123423000	92200	92000	92200	92000	100
565	20230602	112900	6114214600	92000	91900	92000	91900	51
566	20230602	112800	6109524300	92000	92000	92000	92000	66
567	20230602	112700	6103452300	91900	92000	92000	91900	106
568	20230602	112600	6093704600	92000	91900	92000	91900	71
569	20230602	112500	6087175900	91900	91900	92000	91800	262
570	20230602	112400	6063096700	91900	91800	91900	91800	109
571	20230602	112300	6053086200	91800	91800	91900	91700	118
572	20230602	112200	6042251300	91900	91900	91900	91800	67
573	20230602	112100	6036095700	91800	91800	91900	91800	119
574	20230602	112000	6025167000	91800	91800	91900	91800	96
575	20230602	111900	6016350000	91900	91800	91900	91700	433
576	20230602	111800	5976599600	91900	91700	91900	91700	246
577	20230602	111700	5954023800	91700	91700	91700	91600	83
578	20230602	111600	5946414200	91600	91700	91700	91600	176
579	20230602	111500	5930287200	91700	91800	91800	91600	186
580	20230602	111400	5913226300	91700	91700	91700	91600	240
581	20230602	111300	5891219800	91700	91700	91700	91600	60
582	20230602	111200	5885719200	91700	91700	91800	91600	112
583	20230602	111100	5875447600	91700	91700	91800	91600	151
584	20230602	111000	5861605100	91700	91600	91800	91500	301
585	20230602	110900	5834027900	91500	91600	91600	91500	290
586	20230602	110800	5807484500	91500	91500	91600	91500	567
587	20230602	110700	5755600600	91600	91800	91900	91500	489
588	20230602	110600	5710786700	91800	91900	91900	91800	282
589	20230602	110500	5684891600	91800	91900	92100	91800	241
590	20230602	110400	5662735600	91900	91900	92000	91800	90
591	20230602	110300	5654463600	92000	92000	92100	91800	338
592	20230602	110200	5623401100	92100	92000	92100	91900	1008
593	20230602	110100	5530662600	91900	92300	92300	91900	339
594	20230602	110000	5499451800	92200	91600	92300	91600	784
595	20230602	105900	5427279000	91700	92200	92300	91600	1742
596	20230602	105800	5267019000	92100	92300	92300	92100	293
597	20230602	105700	5240006100	92300	92500	92500	92200	420
598	20230602	105600	5201227200	92400	92700	92700	92400	715
599	20230602	105500	5135069200	92600	92700	92800	92600	309
600	20230602	105400	5106427900	92800	92800	92800	92700	79
601	20230602	105300	5099097900	92800	92900	92900	92700	194
602	20230602	105200	5081104300	92900	92900	92900	92800	95
603	20230602	105100	5072280100	92800	92800	92900	92700	144
604	20230602	105000	5058918000	92700	92800	92800	92700	91
605	20230602	104900	5050477000	92800	92800	92800	92700	51
606	20230602	104800	5045745600	92800	92700	92800	92600	202
607	20230602	104700	5027016900	92600	92700	92700	92600	128
608	20230602	104600	5015157100	92600	92600	92700	92600	1069
609	20230602	104500	4916133900	92700	92800	92800	92600	686
610	20230602	104400	4852536700	92800	92900	92900	92800	117
611	20230602	104300	4841677500	92800	92900	92900	92800	123
612	20230602	104200	4830257300	92900	93100	93100	92800	137
613	20230602	104100	4817520100	93000	93000	93100	93000	196
614	20230602	104000	4799287100	93000	93000	93100	93000	129
615	20230602	103900	4787281500	93000	93000	93100	93000	102
616	20230602	103800	4777790400	93100	93000	93100	93000	118
617	20230602	103700	4766813000	93100	93100	93100	93000	190
618	20230602	103600	4749134900	93100	93100	93100	93000	435
619	20230602	103500	4708646600	93100	93300	93300	93100	134
620	20230602	103400	4696156400	93200	93300	93300	93200	268
621	20230602	103300	4671155500	93300	93300	93400	93200	166
622	20230602	103200	4655668100	93400	93400	93400	93300	105
623	20230602	103100	4645862500	93400	93400	93500	93400	85
624	20230602	103000	4637919000	93400	93400	93500	93400	126
625	20230602	102900	4626147600	93400	93400	93500	93400	50
626	20230602	102800	4621477300	93400	93500	93500	93400	128
627	20230602	102700	4609512900	93500	93300	93500	93300	345
628	20230602	102600	4577290800	93300	93400	93400	93100	394
629	20230602	102500	4540545900	93300	93300	93400	93300	79
630	20230602	102400	4533169200	93400	93300	93400	93200	387
631	20230602	102300	4497036200	93300	93300	93300	93100	129
632	20230602	102200	4485010300	93300	93300	93300	93200	31
633	20230602	102100	4482119000	93200	93000	93200	93000	195
634	20230602	102000	4463974500	93000	93000	93300	93000	491
635	20230602	101900	4418242200	93100	93200	93200	93000	202
636	20230602	101800	4399434800	93100	93100	93100	93100	104
637	20230602	101700	4389752400	93100	93300	93300	92900	808
638	20230602	101600	4314621500	93300	93400	93400	93300	120
639	20230602	101500	4303419300	93400	93400	93400	93300	318
640	20230602	101400	4273740200	93400	93500	93500	93400	166
641	20230602	101300	4258234700	93500	93200	93500	93200	589
642	20230602	101200	4203255900	93200	93100	93300	92900	138
643	20230602	101100	4190402200	93200	93200	93200	93100	200
644	20230602	101000	4171764300	93200	93200	93200	93200	200
645	20230602	100900	4153124300	93200	93100	93200	93100	111
646	20230602	100800	4142788800	93100	93100	93100	93000	94
647	20230602	100700	4134044100	93100	93100	93200	93000	221
648	20230602	100600	4113468700	93100	92900	93100	92900	83
649	20230602	100500	4105749500	92900	93000	93000	92900	110
650	20230602	100400	4095520800	93000	92900	93000	92900	108
651	20230602	100300	4085486100	93000	92800	93100	92800	165
652	20230602	100200	4070155500	92800	92700	92800	92700	56
653	20230602	100100	4064962800	92700	92700	92700	92600	182
654	20230602	100000	4048099100	92800	92700	92900	92700	27
655	20230602	095900	4045594500	92700	92900	92900	92600	489
656	20230602	095800	4000263600	92900	92900	92900	92800	59
657	20230602	095700	3994783500	92900	92900	92900	92800	85
658	20230602	095600	3986887900	92900	92900	92900	92800	139
659	20230602	095500	3973985100	92900	92900	92900	92900	44
660	20230602	095400	3969897500	92800	92900	92900	92800	126
661	20230602	095300	3958201100	92900	92900	92900	92700	568
662	20230602	095200	3905506700	92900	92900	92900	92800	268
663	20230602	095100	3880630300	92800	92800	92900	92800	84
664	20230602	095000	3872830100	93000	93100	93100	92900	275
665	20230602	094900	3847263100	93100	93000	93100	93000	327
666	20230602	094800	3816829400	93100	93200	93200	93000	510
667	20230602	094700	3769354100	93300	93300	93300	93200	93
668	20230602	094600	3760680600	93200	93500	93500	93200	246
669	20230602	094500	3737723200	93500	93500	93500	93300	471
670	20230602	094400	3693730300	93500	93600	93700	93500	1146
671	20230602	094300	3586513400	93800	93600	93800	93600	183
672	20230602	094200	3569367300	93600	93500	93800	93500	452
673	20230602	094100	3527043700	93600	93500	93700	93500	524
674	20230602	094000	3478018000	93600	93400	93600	93400	1146
675	20230602	093900	3370904400	93400	93200	93400	93100	616
676	20230602	093800	3313423300	93300	93000	93300	93000	479
677	20230602	093700	3268810200	93000	93000	93100	92900	510
678	20230602	093600	3221364300	93000	92900	93000	92900	227
679	20230602	093500	3200261800	93000	92900	93000	92900	190
680	20230602	093400	3182608600	93000	93000	93000	93000	47
681	20230602	093300	3178237600	92900	93000	93000	92900	457
682	20230602	093200	3135779300	92900	92800	93000	92800	491
683	20230602	093100	3090162600	92800	92800	92800	92700	775
684	20230602	093000	3018273100	92600	92700	92700	92300	1602
685	20230602	092900	2869964700	92800	92800	92800	92700	189
686	20230602	092800	2852425600	92900	93000	93000	92800	195
687	20230602	092700	2834308500	93000	93000	93100	92900	265
688	20230602	092600	2809666600	93000	92900	93100	92900	458
689	20230602	092500	2767097800	92900	92900	92900	92800	76
690	20230602	092400	2760038500	92900	93200	93200	92700	1843
691	20230602	092300	2588813800	93200	93100	93200	93100	640
692	20230602	092200	2529228900	93200	93200	93300	93100	320
693	20230602	092100	2499412900	93300	93200	93300	93200	345
694	20230602	092000	2467238800	93300	93300	93300	93200	526
695	20230602	091900	2418168100	93500	93400	93600	93400	790
696	20230602	091800	2344350800	93500	93700	93700	93400	134
697	20230602	091700	2331821300	93500	93700	93700	93500	215
698	20230602	091600	2311696500	93700	93600	93700	93600	27
699	20230602	091500	2309169100	93600	93500	93600	93300	1110
700	20230602	091400	2205399700	93500	93200	93500	93200	1025
701	20230602	091300	2109760800	93200	93200	93300	93200	968
702	20230602	091200	2019542500	93300	93500	93500	93300	1034
703	20230602	091100	1922932800	93400	93300	93500	93200	1632
704	20230602	091000	1770613700	93300	93500	93500	93300	1242
705	20230602	090900	1654701800	93400	93800	93800	93400	1017
706	20230602	090800	1559531500	93800	94400	94400	93700	1636
707	20230602	090700	1405838800	94300	94800	94900	94200	3068
708	20230602	090600	1115787900	94800	94500	94800	94500	2314
709	20230602	090500	896772000	94500	94100	94600	94100	2575
710	20230602	090400	653720400	94100	93800	94200	93700	1701
711	20230602	090300	493871200	93700	93400	93800	93200	1270
712	20230602	090200	375089100	93400	93000	93400	93000	936
713	20230602	090100	287914600	93000	92800	93000	92800	396
714	20230602	090000	251128700	92600	93300	93300	92600	2702