KissMeData/078600/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202200	34152666900	97700	97700	97700	97700	5432
3	20230602	202100	34152666900	97700	97700	97700	97700	0
4	20230602	202000	34152666900	97700	97700	97700	97700	0
5	20230602	201900	34152666900	97700	97700	97700	97700	0
6	20230602	201800	34152666900	97700	97700	97700	97700	0
7	20230602	201700	34152666900	97700	97700	97700	97700	0
8	20230602	201600	34152666900	97700	97700	97700	97700	0
9	20230602	201500	34152666900	97700	97700	97700	97700	0
10	20230602	201400	34152666900	97700	97700	97700	97700	0
11	20230602	201300	34152666900	97700	97700	97700	97700	0
12	20230602	201200	34152666900	97700	97700	97700	97700	0
13	20230602	201100	34152666900	97700	97700	97700	97700	0
14	20230602	201000	34152666900	97700	97700	97700	97700	0
15	20230602	200900	34152666900	97700	97700	97700	97700	0
16	20230602	200800	34152666900	97700	97700	97700	97700	0
17	20230602	200700	34152666900	97700	97700	97700	97700	0
18	20230602	200600	34152666900	97700	97700	97700	97700	0
19	20230602	200500	34152666900	97700	97700	97700	97700	0
20	20230602	200400	34152666900	97700	97700	97700	97700	0
21	20230602	200300	34152666900	97700	97700	97700	97700	0
22	20230602	200200	34152666900	97700	97700	97700	97700	0
23	20230602	200100	34152666900	97700	97700	97700	97700	0
24	20230602	200000	34152666900	97700	97700	97700	97700	0
25	20230602	195900	34152666900	97700	97700	97700	97700	0
26	20230602	195800	34152666900	97700	97700	97700	97700	0
27	20230602	195700	34152666900	97700	97700	97700	97700	0
28	20230602	195600	34152666900	97700	97700	97700	97700	0
29	20230602	195500	34152666900	97700	97700	97700	97700	0
30	20230602	195400	34152666900	97700	97700	97700	97700	0
31	20230602	195300	34152666900	97700	97700	97700	97700	0
32	20230602	195200	34152666900	97700	97700	97700	97700	5432
33	20230602	195100	34152666900	97700	97700	97700	97700	0
34	20230602	195000	34152666900	97700	97700	97700	97700	0
35	20230602	194900	34152666900	97700	97700	97700	97700	0
36	20230602	194800	34152666900	97700	97700	97700	97700	0
37	20230602	194700	34152666900	97700	97700	97700	97700	0
38	20230602	194600	34152666900	97700	97700	97700	97700	0
39	20230602	194500	34152666900	97700	97700	97700	97700	0
40	20230602	194400	34152666900	97700	97700	97700	97700	0
41	20230602	194300	34152666900	97700	97700	97700	97700	0
42	20230602	194200	34152666900	97700	97700	97700	97700	0
43	20230602	194100	34152666900	97700	97700	97700	97700	0
44	20230602	194000	34152666900	97700	97700	97700	97700	0
45	20230602	193900	34152666900	97700	97700	97700	97700	0
46	20230602	193800	34152666900	97700	97700	97700	97700	0
47	20230602	193700	34152666900	97700	97700	97700	97700	0
48	20230602	193600	34152666900	97700	97700	97700	97700	0
49	20230602	193500	34152666900	97700	97700	97700	97700	0
50	20230602	193400	34152666900	97700	97700	97700	97700	0
51	20230602	193300	34152666900	97700	97700	97700	97700	0
52	20230602	193200	34152666900	97700	97700	97700	97700	0
53	20230602	193100	34152666900	97700	97700	97700	97700	0
54	20230602	193000	34152666900	97700	97700	97700	97700	0
55	20230602	192900	34152666900	97700	97700	97700	97700	0
56	20230602	192800	34152666900	97700	97700	97700	97700	0
57	20230602	192700	34152666900	97700	97700	97700	97700	0
58	20230602	192600	34152666900	97700	97700	97700	97700	0
59	20230602	192500	34152666900	97700	97700	97700	97700	0
60	20230602	192400	34152666900	97700	97700	97700	97700	0
61	20230602	192300	34152666900	97700	97700	97700	97700	0
62	20230602	192200	34152666900	97700	97700	97700	97700	5432
63	20230602	192100	34152666900	97700	97700	97700	97700	0
64	20230602	192000	34152666900	97700	97700	97700	97700	0
65	20230602	191900	34152666900	97700	97700	97700	97700	0
66	20230602	191800	34152666900	97700	97700	97700	97700	0
67	20230602	191700	34152666900	97700	97700	97700	97700	0
68	20230602	191600	34152666900	97700	97700	97700	97700	0
69	20230602	191500	34152666900	97700	97700	97700	97700	0
70	20230602	191400	34152666900	97700	97700	97700	97700	0
71	20230602	191300	34152666900	97700	97700	97700	97700	0
72	20230602	191200	34152666900	97700	97700	97700	97700	0
73	20230602	191100	34152666900	97700	97700	97700	97700	0
74	20230602	191000	34152666900	97700	97700	97700	97700	0
75	20230602	190900	34152666900	97700	97700	97700	97700	0
76	20230602	190800	34152666900	97700	97700	97700	97700	0
77	20230602	190700	34152666900	97700	97700	97700	97700	0
78	20230602	190600	34152666900	97700	97700	97700	97700	0
79	20230602	190500	34152666900	97700	97700	97700	97700	0
80	20230602	190400	34152666900	97700	97700	97700	97700	0
81	20230602	190300	34152666900	97700	97700	97700	97700	0
82	20230602	190200	34152666900	97700	97700	97700	97700	0
83	20230602	190100	34152666900	97700	97700	97700	97700	0
84	20230602	190000	34152666900	97700	97700	97700	97700	0
85	20230602	185900	34152666900	97700	97700	97700	97700	0
86	20230602	185800	34152666900	97700	97700	97700	97700	0
87	20230602	185700	34152666900	97700	97700	97700	97700	0
88	20230602	185600	34152666900	97700	97700	97700	97700	0
89	20230602	185500	34152666900	97700	97700	97700	97700	0
90	20230602	185400	34152666900	97700	97700	97700	97700	0
91	20230602	185300	34152666900	97700	97700	97700	97700	0
92	20230602	185200	34152666900	97700	97700	97700	97700	5432
93	20230602	185100	34152666900	97700	97700	97700	97700	0
94	20230602	185000	34152666900	97700	97700	97700	97700	0
95	20230602	184900	34152666900	97700	97700	97700	97700	0
96	20230602	184800	34152666900	97700	97700	97700	97700	0
97	20230602	184700	34152666900	97700	97700	97700	97700	0
98	20230602	184600	34152666900	97700	97700	97700	97700	0
99	20230602	184500	34152666900	97700	97700	97700	97700	0
100	20230602	184400	34152666900	97700	97700	97700	97700	0
101	20230602	184300	34152666900	97700	97700	97700	97700	0
102	20230602	184200	34152666900	97700	97700	97700	97700	0
103	20230602	184100	34152666900	97700	97700	97700	97700	0
104	20230602	184000	34152666900	97700	97700	97700	97700	0
105	20230602	183900	34152666900	97700	97700	97700	97700	0
106	20230602	183800	34152666900	97700	97700	97700	97700	0
107	20230602	183700	34152666900	97700	97700	97700	97700	0
108	20230602	183600	34152666900	97700	97700	97700	97700	0
109	20230602	183500	34152666900	97700	97700	97700	97700	0
110	20230602	183400	34152666900	97700	97700	97700	97700	0
111	20230602	183300	34152666900	97700	97700	97700	97700	0
112	20230602	183200	34152666900	97700	97700	97700	97700	0
113	20230602	183100	34152666900	97700	97700	97700	97700	0
114	20230602	183000	34152666900	97700	97700	97700	97700	0
115	20230602	182900	34152666900	97700	97700	97700	97700	0
116	20230602	182800	34152666900	97700	97700	97700	97700	0
117	20230602	182700	34152666900	97700	97700	97700	97700	0
118	20230602	182600	34152666900	97700	97700	97700	97700	0
119	20230602	182500	34152666900	97700	97700	97700	97700	0
120	20230602	182400	34152666900	97700	97700	97700	97700	0
121	20230602	182300	34152666900	97700	97700	97700	97700	0
122	20230602	182200	34152666900	97700	97700	97700	97700	5432
123	20230602	182100	34152666900	97700	97700	97700	97700	0
124	20230602	182000	34152666900	97700	97700	97700	97700	0
125	20230602	181900	34152666900	97700	97700	97700	97700	0
126	20230602	181800	34152666900	97700	97700	97700	97700	0
127	20230602	181700	34152666900	97700	97700	97700	97700	0
128	20230602	181600	34152666900	97700	97700	97700	97700	0
129	20230602	181500	34152666900	97700	97700	97700	97700	0
130	20230602	181400	34152666900	97700	97700	97700	97700	0
131	20230602	181300	34152666900	97700	97700	97700	97700	0
132	20230602	181200	34152666900	97700	97700	97700	97700	0
133	20230602	181100	34152666900	97700	97700	97700	97700	0
134	20230602	181000	34152666900	97700	97700	97700	97700	0
135	20230602	180900	34152666900	97700	97700	97700	97700	0
136	20230602	180800	34152666900	97700	97700	97700	97700	0
137	20230602	180700	34152666900	97700	97700	97700	97700	0
138	20230602	180600	34152666900	97700	97700	97700	97700	0
139	20230602	180500	34152666900	97700	97700	97700	97700	0
140	20230602	180400	34152666900	97700	97700	97700	97700	0
141	20230602	180300	34152666900	97700	97700	97700	97700	0
142	20230602	180200	34152666900	97700	97700	97700	97700	0
143	20230602	180100	34152666900	97700	97700	97700	97700	0
144	20230602	180000	34152666900	97700	97700	97700	97700	0
145	20230602	175900	34152666900	97700	97700	97700	97700	0
146	20230602	175800	34152666900	97700	97700	97700	97700	0
147	20230602	175700	34152666900	97700	97700	97700	97700	0
148	20230602	175600	34152666900	97700	97700	97700	97700	0
149	20230602	175500	34152666900	97700	97700	97700	97700	0
150	20230602	175400	34152666900	97700	97700	97700	97700	0
151	20230602	175300	34152666900	97700	97700	97700	97700	0
152	20230602	175200	34152666900	97700	97700	97700	97700	5432
153	20230602	175100	34152666900	97700	97700	97700	97700	0
154	20230602	175000	34152666900	97700	97700	97700	97700	0
155	20230602	174900	34152666900	97700	97700	97700	97700	0
156	20230602	174800	34152666900	97700	97700	97700	97700	0
157	20230602	174700	34152666900	97700	97700	97700	97700	0
158	20230602	174600	34152666900	97700	97700	97700	97700	0
159	20230602	174500	34152666900	97700	97700	97700	97700	0
160	20230602	174400	34152666900	97700	97700	97700	97700	0
161	20230602	174300	34152666900	97700	97700	97700	97700	0
162	20230602	174200	34152666900	97700	97700	97700	97700	0
163	20230602	174100	34152666900	97700	97700	97700	97700	0
164	20230602	174000	34152666900	97700	97700	97700	97700	0
165	20230602	173900	34152666900	97700	97700	97700	97700	0
166	20230602	173800	34152666900	97700	97700	97700	97700	0
167	20230602	173700	34152666900	97700	97700	97700	97700	0
168	20230602	173600	34152666900	97700	97700	97700	97700	0
169	20230602	173500	34152666900	97700	97700	97700	97700	0
170	20230602	173400	34152666900	97700	97700	97700	97700	0
171	20230602	173300	34152666900	97700	97700	97700	97700	0
172	20230602	173200	34152666900	97700	97700	97700	97700	0
173	20230602	173100	34152666900	97700	97700	97700	97700	0
174	20230602	173000	34152666900	97700	97700	97700	97700	0
175	20230602	172900	34152666900	97700	97700	97700	97700	0
176	20230602	172800	34152666900	97700	97700	97700	97700	0
177	20230602	172700	34152666900	97700	97700	97700	97700	0
178	20230602	172600	34152666900	97700	97700	97700	97700	0
179	20230602	172500	34152666900	97700	97700	97700	97700	0
180	20230602	172400	34152666900	97700	97700	97700	97700	0
181	20230602	172300	34152666900	97700	97700	97700	97700	0
182	20230602	172200	34152666900	97700	97700	97700	97700	5432
183	20230602	172100	34152666900	97700	97700	97700	97700	0
184	20230602	172000	34152666900	97700	97700	97700	97700	0
185	20230602	171900	34152666900	97700	97700	97700	97700	0
186	20230602	171800	34152666900	97700	97700	97700	97700	0
187	20230602	171700	34152666900	97700	97700	97700	97700	0
188	20230602	171600	34152666900	97700	97700	97700	97700	0
189	20230602	171500	34152666900	97700	97700	97700	97700	0
190	20230602	171400	34152666900	97700	97700	97700	97700	0
191	20230602	171300	34152666900	97700	97700	97700	97700	0
192	20230602	171200	34152666900	97700	97700	97700	97700	0
193	20230602	171100	34152666900	97700	97700	97700	97700	0
194	20230602	171000	34152666900	97700	97700	97700	97700	0
195	20230602	170900	34152666900	97700	97700	97700	97700	0
196	20230602	170800	34152666900	97700	97700	97700	97700	0
197	20230602	170700	34152666900	97700	97700	97700	97700	0
198	20230602	170600	34152666900	97700	97700	97700	97700	0
199	20230602	170500	34152666900	97700	97700	97700	97700	0
200	20230602	170400	34152666900	97700	97700	97700	97700	0
201	20230602	170300	34152666900	97700	97700	97700	97700	0
202	20230602	170200	34152666900	97700	97700	97700	97700	0
203	20230602	170100	34152666900	97700	97700	97700	97700	0
204	20230602	170000	34152666900	97700	97700	97700	97700	0
205	20230602	165900	34152666900	97700	97700	97700	97700	0
206	20230602	165800	34152666900	97700	97700	97700	97700	0
207	20230602	165700	34152666900	97700	97700	97700	97700	0
208	20230602	165600	34152666900	97700	97700	97700	97700	0
209	20230602	165500	34152666900	97700	97700	97700	97700	0
210	20230602	165400	34152666900	97700	97700	97700	97700	0
211	20230602	165300	34152666900	97700	97700	97700	97700	0
212	20230602	165200	34152666900	97700	97700	97700	97700	5432
213	20230602	165100	34152666900	97700	97700	97700	97700	0
214	20230602	165000	34152666900	97700	97700	97700	97700	0
215	20230602	164900	34152666900	97700	97700	97700	97700	0
216	20230602	164800	34152666900	97700	97700	97700	97700	0
217	20230602	164700	34152666900	97700	97700	97700	97700	0
218	20230602	164600	34152666900	97700	97700	97700	97700	0
219	20230602	164500	34152666900	97700	97700	97700	97700	0
220	20230602	164400	34152666900	97700	97700	97700	97700	0
221	20230602	164300	34152666900	97700	97700	97700	97700	0
222	20230602	164200	34152666900	97700	97700	97700	97700	0
223	20230602	164100	34152666900	97700	97700	97700	97700	0
224	20230602	164000	34152666900	97700	97700	97700	97700	0
225	20230602	163900	34152666900	97700	97700	97700	97700	0
226	20230602	163800	34152666900	97700	97700	97700	97700	0
227	20230602	163700	34152666900	97700	97700	97700	97700	0
228	20230602	163600	34152666900	97700	97700	97700	97700	0
229	20230602	163500	34152666900	97700	97700	97700	97700	0
230	20230602	163400	34152666900	97700	97700	97700	97700	0
231	20230602	163300	34152666900	97700	97700	97700	97700	0
232	20230602	163200	34152666900	97700	97700	97700	97700	0
233	20230602	163100	34152666900	97700	97700	97700	97700	0
234	20230602	163000	34152666900	97700	97700	97700	97700	0
235	20230602	162900	34152666900	97700	97700	97700	97700	0
236	20230602	162800	34152666900	97700	97700	97700	97700	0
237	20230602	162700	34152666900	97700	97700	97700	97700	0
238	20230602	162600	34152666900	97700	97700	97700	97700	0
239	20230602	162500	34152666900	97700	97700	97700	97700	0
240	20230602	162400	34152666900	97700	97700	97700	97700	0
241	20230602	162300	34152666900	97700	97700	97700	97700	0
242	20230602	162200	34152666900	97700	97700	97700	97700	5432
243	20230602	162100	34152666900	97700	97700	97700	97700	0
244	20230602	162000	34152666900	97700	97700	97700	97700	0
245	20230602	161900	34152666900	97700	97700	97700	97700	0
246	20230602	161800	34152666900	97700	97700	97700	97700	0
247	20230602	161700	34152666900	97700	97700	97700	97700	0
248	20230602	161600	34152666900	97700	97700	97700	97700	0
249	20230602	161500	34152666900	97700	97700	97700	97700	0
250	20230602	161400	34152666900	97700	97700	97700	97700	0
251	20230602	161300	34152666900	97700	97700	97700	97700	0
252	20230602	161200	34152666900	97700	97700	97700	97700	0
253	20230602	161100	34152666900	97700	97700	97700	97700	0
254	20230602	161000	34152666900	97700	97700	97700	97700	0
255	20230602	160900	34152666900	97700	97700	97700	97700	0
256	20230602	160800	34152666900	97700	97700	97700	97700	0
257	20230602	160700	34152666900	97700	97700	97700	97700	0
258	20230602	160600	34152666900	97700	97700	97700	97700	0
259	20230602	160500	34152666900	97700	97700	97700	97700	0
260	20230602	160400	34152666900	97700	97700	97700	97700	0
261	20230602	160300	34152666900	97700	97700	97700	97700	0
262	20230602	160200	34152666900	97700	97700	97700	97700	0
263	20230602	160100	34152666900	97700	97700	97700	97700	0
264	20230602	160000	34152666900	97700	97700	97700	97700	0
265	20230602	155900	34152666900	97700	97700	97700	97700	0
266	20230602	155800	34152666900	97700	97700	97700	97700	0
267	20230602	155700	34152666900	97700	97700	97700	97700	0
268	20230602	155600	34152666900	97700	97700	97700	97700	0
269	20230602	155500	34152666900	97700	97700	97700	97700	0
270	20230602	155400	34152666900	97700	97700	97700	97700	0
271	20230602	155300	34152666900	97700	97700	97700	97700	0
272	20230602	155200	34152666900	97700	97700	97700	97700	5432
273	20230602	155100	34152666900	97700	97700	97700	97700	0
274	20230602	155000	34152666900	97700	97700	97700	97700	0
275	20230602	154900	34152666900	97700	97700	97700	97700	0
276	20230602	154800	34152666900	97700	97700	97700	97700	0
277	20230602	154700	34152666900	97700	97700	97700	97700	0
278	20230602	154600	34152666900	97700	97700	97700	97700	0
279	20230602	154500	34152666900	97700	97700	97700	97700	0
280	20230602	154400	34152666900	97700	97700	97700	97700	0
281	20230602	154300	34152666900	97700	97700	97700	97700	0
282	20230602	154200	34152666900	97700	97700	97700	97700	0
283	20230602	154100	34152666900	97700	97700	97700	97700	0
284	20230602	154000	34152666900	97700	97700	97700	97700	0
285	20230602	153900	34152666900	97700	97700	97700	97700	0
286	20230602	153800	34152666900	97700	97700	97700	97700	0
287	20230602	153700	34152666900	97700	97700	97700	97700	0
288	20230602	153600	34152666900	97700	97700	97700	97700	0
289	20230602	153500	34152666900	97700	97700	97700	97700	0
290	20230602	153400	34152666900	97700	97700	97700	97700	0
291	20230602	153300	34152666900	97700	97700	97700	97700	0
292	20230602	153200	34152666900	97700	97700	97700	97700	0
293	20230602	153100	34152666900	97700	97700	97700	97700	0
294	20230602	153000	34152666900	97700	97700	97700	97700	5432
295	20230602	152900	33621960500	97600	97600	97600	97600	0
296	20230602	152800	33621960500	97600	97600	97600	97600	0
297	20230602	152700	33621960500	97600	97600	97600	97600	0
298	20230602	152600	33621960500	97600	97600	97600	97600	0
299	20230602	152500	33621960500	97600	97600	97600	97600	0
300	20230602	152400	33621960500	97600	97600	97600	97600	0
301	20230602	152300	33621960500	97600	97600	97600	97600	0
302	20230602	152200	33621960500	97600	97600	97600	97600	0
303	20230602	152100	33621960500	97600	97600	97600	97600	0
304	20230602	152000	33621960500	97600	97600	97600	97600	0
305	20230602	151900	33621960500	97600	97600	97900	97600	3911
306	20230602	151800	33239721900	97600	97600	97700	97600	357
307	20230602	151700	33204859500	97600	97600	97700	97600	451
308	20230602	151600	33160825400	97600	97600	97700	97600	212
309	20230602	151500	33140133800	97600	97600	97700	97600	438
310	20230602	151400	33097362800	97600	97600	97700	97600	342
311	20230602	151300	33063957200	97700	97600	97700	97600	54
312	20230602	151200	33058682900	97700	97600	97700	97600	354
313	20230602	151100	33024098100	97700	97700	97800	97600	1412
314	20230602	151000	32886167400	97600	97700	97700	97600	130
315	20230602	150900	32873475200	97700	97700	97800	97700	1266
316	20230602	150800	32749773200	97700	97800	97800	97700	212
317	20230602	150700	32729050300	97800	97700	97800	97700	272
318	20230602	150600	32702475200	97700	97700	97800	97700	1327
319	20230602	150500	32572826100	97700	97800	97800	97700	24
320	20230602	150400	32570479700	97800	97800	97800	97700	383
321	20230602	150300	32533049300	97700	97700	97700	97700	258
322	20230602	150200	32507842700	97700	97700	97700	97700	97
323	20230602	150100	32498365800	97700	97700	97700	97700	223
324	20230602	150000	32476578700	97700	97700	97800	97600	714
325	20230602	145900	32406811500	97700	97700	97700	97600	207
326	20230602	145800	32386590600	97700	97700	97700	97600	164
327	20230602	145700	32370573600	97700	97700	97700	97600	170
328	20230602	145600	32353967700	97800	97700	97800	97600	727
329	20230602	145500	32282947000	97700	97600	97700	97600	274
330	20230602	145400	32256202300	97600	97800	97800	97600	685
331	20230602	145300	32189273700	97800	97700	97800	97700	337
332	20230602	145200	32156348300	97700	97600	97800	97600	526
333	20230602	145100	32104954800	97600	97800	97800	97600	1518
334	20230602	145000	31956640600	97800	97700	97800	97700	110
335	20230602	144900	31945888800	97800	97700	97800	97700	204
336	20230602	144800	31925948400	97800	97800	97800	97700	418
337	20230602	144700	31885082900	97800	97700	97800	97700	63
338	20230602	144600	31878925700	97800	97800	97800	97700	1043
339	20230602	144500	31776933700	97800	97800	97900	97800	187
340	20230602	144400	31758635000	97800	97800	97900	97800	159
341	20230602	144300	31743081600	97800	97900	97900	97800	2579
342	20230602	144200	31490601400	97900	98000	98100	97900	1370
343	20230602	144100	31356343000	98000	98000	98100	98000	267
344	20230602	144000	31330173900	98100	97900	98100	97900	1640
345	20230602	143900	31169452400	97900	97900	98000	97900	170
346	20230602	143800	31152797100	97900	98000	98000	97900	241
347	20230602	143700	31129185700	98000	97900	98000	97900	286
348	20230602	143600	31101178700	97900	98000	98000	97900	204
349	20230602	143500	31081191000	98000	98000	98000	97900	237
350	20230602	143400	31057968000	98000	98000	98000	97900	216
351	20230602	143300	31036803800	97900	98000	98000	97900	999
352	20230602	143200	30938910400	98000	97900	98000	97900	472
353	20230602	143100	30892657900	97900	98000	98000	97900	356
354	20230602	143000	30857772400	98000	97900	98000	97900	87
355	20230602	142900	30849251300	97900	97900	98000	97900	560
356	20230602	142800	30794382700	98000	97900	98000	97900	308
357	20230602	142700	30764220200	98000	98000	98000	97900	237
358	20230602	142600	30741002000	98000	97900	98000	97900	154
359	20230602	142500	30725918200	97900	97900	98000	97900	181
360	20230602	142400	30708190300	98000	98000	98000	97900	147
361	20230602	142300	30693790300	98000	97900	98000	97900	917
362	20230602	142200	30603930200	98000	97900	98000	97900	141
363	20230602	142100	30590117900	98000	97900	98000	97900	253
364	20230602	142000	30565335400	97900	97900	98000	97900	393
365	20230602	141900	30526826800	97900	97900	98000	97900	1578
366	20230602	141800	30372191800	98000	98000	98000	97900	244
367	20230602	141700	30348292900	98000	97900	98000	97900	369
368	20230602	141600	30312151700	97900	97900	98000	97900	240
369	20230602	141500	30288647700	97900	98000	98000	97900	173
370	20230602	141400	30271702900	97900	97900	98000	97900	152
371	20230602	141300	30256812900	97900	97900	98000	97900	474
372	20230602	141200	30210403700	97900	97900	98000	97900	456
373	20230602	141100	30165747600	97900	97900	98000	97900	174
374	20230602	141000	30148700200	97900	97900	98000	97900	146
375	20230602	140900	30134400600	98000	98000	98000	97900	329
376	20230602	140800	30102171600	98000	98000	98000	97900	1897
377	20230602	140700	29916272900	98000	97900	98000	97900	656
378	20230602	140600	29851999200	97900	97900	98000	97900	990
379	20230602	140500	29754985200	98000	97900	98000	97900	1498
380	20230602	140400	29608197900	97900	97900	98000	97900	334
381	20230602	140300	29575473600	97900	97800	98000	97800	1964
382	20230602	140200	29383168200	97800	97900	97900	97800	123
383	20230602	140100	29371132900	97900	97900	97900	97800	455
384	20230602	140000	29326618100	97800	97800	97900	97800	259
385	20230602	135900	29301285900	97800	97900	97900	97800	282
386	20230602	135800	29273685200	97800	97800	97900	97800	136
387	20230602	135700	29260382200	97800	97800	97800	97800	610
388	20230602	135600	29200724200	97800	97700	97800	97700	1321
389	20230602	135500	29071531900	97800	97700	97800	97700	532
390	20230602	135400	29019513700	97800	97700	97800	97700	194
391	20230602	135300	29000541600	97800	97700	97800	97700	233
392	20230602	135200	28977754300	97800	97800	97800	97700	418
393	20230602	135100	28936906300	97700	97800	97800	97700	455
394	20230602	135000	28892439700	97800	97700	97800	97700	145
395	20230602	134900	28878269600	97800	97800	97800	97800	62
396	20230602	134800	28872206000	97800	97800	97800	97700	549
397	20230602	134700	28818517100	97800	97800	97800	97700	187
398	20230602	134600	28800229500	97800	97800	97800	97700	339
399	20230602	134500	28767089000	97800	97800	97800	97700	362
400	20230602	134400	28731714900	97800	97600	97800	97600	567
401	20230602	134300	28676322400	97600	97700	97700	97600	630
402	20230602	134200	28614777900	97700	97700	97700	97700	355
403	20230602	134100	28580094400	97700	97700	97700	97600	150
404	20230602	134000	28565444800	97600	97800	97900	97600	2624
405	20230602	133900	28308902700	97900	97900	97900	97800	146
406	20230602	133800	28294615400	97900	97800	97900	97800	121
407	20230602	133700	28282775400	97800	97800	97900	97800	145
408	20230602	133600	28268581900	97800	97900	97900	97800	438
409	20230602	133500	28225712700	97800	97800	97900	97800	479
410	20230602	133400	28178824500	97800	97800	97900	97800	123
411	20230602	133300	28166786700	97800	97800	97900	97800	85
412	20230602	133200	28158469800	97800	97900	98000	97800	1001
413	20230602	133100	28060462700	98000	97900	98000	97900	222
414	20230602	133000	28038725800	97900	97900	98000	97800	896
415	20230602	132900	27951008900	97800	97800	97900	97800	485
416	20230602	132800	27903562000	97800	97800	97900	97800	625
417	20230602	132700	27842391200	97900	97800	97900	97800	311
418	20230602	132600	27811968400	97800	97900	97900	97800	153
419	20230602	132500	27796999000	97900	97800	97900	97800	540
420	20230602	132400	27744139600	97800	97900	97900	97800	545
421	20230602	132300	27690821000	97900	97800	97900	97800	262
422	20230602	132200	27665181000	97800	97900	97900	97800	61
423	20230602	132100	27659209200	97900	97900	97900	97800	274
424	20230602	132000	27632405900	97900	97900	97900	97800	461
425	20230602	131900	27587281400	97900	97800	97900	97800	797
426	20230602	131800	27509320300	97800	97900	97900	97800	52
427	20230602	131700	27504231900	97800	97900	97900	97800	882
428	20230602	131600	27417890400	97900	97800	97900	97800	71
429	20230602	131500	27410940000	97900	97700	97900	97700	535
430	20230602	131400	27358614100	97800	97800	97800	97700	77
431	20230602	131300	27351083800	97800	97800	97800	97800	2004
432	20230602	131200	27155092600	97800	97700	97800	97700	299
433	20230602	131100	27125860200	97700	97700	97700	97600	871
434	20230602	131000	27040763800	97700	97600	97700	97600	1501
435	20230602	130900	26894265700	97500	97600	97600	97500	565
436	20230602	130800	26839124900	97500	97500	97600	97500	326
437	20230602	130700	26807321000	97600	97600	97600	97500	217
438	20230602	130600	26786162800	97600	97500	97600	97500	241
439	20230602	130500	26762651700	97600	97500	97600	97500	162
440	20230602	130400	26746853600	97500	97400	97600	97400	766
441	20230602	130300	26672168400	97400	97400	97500	97400	102
442	20230602	130200	26662225800	97500	97500	97500	97400	352
443	20230602	130100	26627919200	97400	97500	97500	97400	143
444	20230602	130000	26613979400	97500	97500	97500	97400	111
445	20230602	125900	26603162300	97400	97500	97500	97400	236
446	20230602	125800	26580165100	97500	97500	97500	97500	131
447	20230602	125700	26567392600	97500	97500	97500	97400	180
448	20230602	125600	26549845000	97500	97400	97500	97400	160
449	20230602	125500	26534245800	97400	97500	97500	97400	114
450	20230602	125400	26523136800	97500	97500	97500	97400	232
451	20230602	125300	26500521400	97500	97400	97500	97400	500
452	20230602	125200	26451807400	97400	97300	97400	97300	67
453	20230602	125100	26445286300	97300	97300	97400	97300	2375
454	20230602	125000	26214186400	97300	97300	97400	97200	219
455	20230602	124900	26192877300	97300	97400	97400	97300	78
456	20230602	124800	26185282100	97400	97400	97500	97300	396
457	20230602	124700	26146705900	97400	97400	97400	97300	190
458	20230602	124600	26128200300	97400	97400	97400	97200	339
459	20230602	124500	26095199100	97300	97500	97500	97300	1163
460	20230602	124400	25981871700	97500	97500	97600	97500	110
461	20230602	124300	25971139000	97500	97600	97600	97500	302
462	20230602	124200	25941687600	97500	97600	97600	97500	68
463	20230602	124100	25935054200	97600	97500	97600	97500	441
464	20230602	124000	25892046600	97600	97600	97600	97500	388
465	20230602	123900	25854198100	97600	97600	97700	97600	125
466	20230602	123800	25841992600	97600	97600	97700	97600	683
467	20230602	123700	25775329500	97600	97800	97900	97600	2191
468	20230602	123600	25561122000	97800	97900	97900	97800	211
469	20230602	123500	25540470400	97900	97900	97900	97800	107
470	20230602	123400	25530000800	97800	97900	97900	97800	168
471	20230602	123300	25513559700	97800	97900	97900	97800	297
472	20230602	123200	25484493800	97900	97900	97900	97900	197
473	20230602	123100	25465207500	97900	97800	97900	97800	84
474	20230602	123000	25456984100	97800	97800	97900	97800	206
475	20230602	122900	25436825600	97800	97800	97900	97800	679
476	20230602	122800	25370360700	97800	97800	97900	97800	351
477	20230602	122700	25336030500	97800	97900	97900	97800	329
478	20230602	122600	25303827900	97800	97900	97900	97800	846
479	20230602	122500	25221010400	97900	97900	97900	97800	625
480	20230602	122400	25159827800	97800	97900	97900	97800	180
481	20230602	122300	25142218000	97900	98000	98000	97800	258
482	20230602	122200	25116958100	98000	97900	98000	97900	1665
483	20230602	122100	24953934200	97900	97900	97900	97800	456
484	20230602	122000	24909293800	97900	97800	97900	97800	189
485	20230602	121900	24890795600	97900	97800	97900	97700	2116
486	20230602	121800	24683837400	97800	97600	97800	97600	749
487	20230602	121700	24610661200	97700	97700	97700	97600	191
488	20230602	121600	24592006500	97700	97500	97700	97500	354
489	20230602	121500	24557453600	97500	97500	97600	97500	126
490	20230602	121400	24545160500	97500	97600	97600	97500	700
491	20230602	121300	24476847500	97600	97700	97700	97600	529
492	20230602	121200	24425212500	97700	97700	97700	97600	153
493	20230602	121100	24410275300	97600	97600	97700	97600	174
494	20230602	121000	24393289200	97600	97700	97700	97600	58
495	20230602	120900	24387624500	97700	97600	97700	97600	213
496	20230602	120800	24366829300	97600	97600	97700	97600	315
497	20230602	120700	24336068900	97600	97700	97700	97600	149
498	20230602	120600	24321521100	97700	97600	97700	97600	125
499	20230602	120500	24309313600	97700	97500	97700	97500	290
500	20230602	120400	24281000300	97500	97700	97700	97500	139
501	20230602	120300	24267434700	97700	97700	97800	97600	2028
502	20230602	120200	24069297200	97700	97700	97800	97700	305
503	20230602	120100	24039497100	97800	97700	97800	97700	142
504	20230602	120000	24025612300	97800	97800	97800	97700	212
505	20230602	115900	24004895900	97800	97800	97800	97700	122
506	20230602	115800	23992967800	97800	97700	97800	97700	654
507	20230602	115700	23929024200	97800	97600	97800	97600	1064
508	20230602	115600	23825062500	97600	97400	97600	97300	3437
509	20230602	115500	23490024200	97300	97400	97400	97300	130
510	20230602	115400	23477371600	97300	97300	97400	97300	540
511	20230602	115300	23424826900	97300	97200	97300	97200	127
512	20230602	115200	23412478500	97200	97200	97300	97200	237
513	20230602	115100	23389442000	97300	97300	97300	97200	141
514	20230602	115000	23375723100	97300	97200	97300	97100	611
515	20230602	114900	23316367800	97200	97100	97300	97100	792
516	20230602	114800	23239326500	97100	97100	97200	97000	551
517	20230602	114700	23185799400	97200	97200	97300	97200	473
518	20230602	114600	23139820700	97300	97200	97300	97200	283
519	20230602	114500	23112302500	97200	97200	97200	97200	147
520	20230602	114400	23098014100	97200	97200	97300	97200	433
521	20230602	114300	23055923000	97300	97300	97300	97200	100
522	20230602	114200	23046195200	97300	97200	97300	97100	788
523	20230602	114100	22969596700	97300	97100	97300	97100	588
524	20230602	114000	22912478500	97100	97200	97200	97100	432
525	20230602	113900	22870498100	97200	97300	97400	97200	760
526	20230602	113800	22796544000	97400	97300	97400	97300	135
527	20230602	113700	22783396500	97400	97400	97400	97300	106
528	20230602	113600	22773072300	97400	97400	97400	97300	1099
529	20230602	113500	22666070200	97300	97400	97400	97300	1075
530	20230602	113400	22561455400	97300	97300	97400	97300	287
531	20230602	113300	22533510000	97300	97200	97400	97200	611
532	20230602	113200	22474093800	97000	97000	97100	96900	653
533	20230602	113100	22410702900	97000	96900	97000	96900	93
534	20230602	113000	22401683000	97000	96900	97000	96900	7
535	20230602	112900	22401004400	96900	97000	97000	96900	222
536	20230602	112800	22379472600	97000	96900	97000	96900	36
537	20230602	112700	22375983800	96900	97000	97000	96900	190
538	20230602	112600	22357561000	97000	97000	97000	96900	197
539	20230602	112500	22338465600	96900	97000	97000	96900	132
540	20230602	112400	22325673400	96900	96800	96900	96800	188
541	20230602	112300	22307461300	96800	96800	96900	96800	56
542	20230602	112200	22302040400	96900	97000	97000	96800	194
543	20230602	112100	22283245300	97000	97000	97000	97000	89
544	20230602	112000	22274612300	97000	96800	97000	96600	772
545	20230602	111900	22199856000	96800	96900	96900	96700	1656
546	20230602	111800	22039661600	96800	96900	96900	96800	231
547	20230602	111700	22017291600	96900	96900	96900	96800	228
548	20230602	111600	21995213900	96900	96800	96900	96800	112
549	20230602	111500	21984361800	96800	96900	96900	96800	67
550	20230602	111400	21977871900	96900	96900	96900	96800	243
551	20230602	111300	21954337400	96900	97100	97100	96800	187
552	20230602	111200	21936212500	97100	97000	97100	96900	186
553	20230602	111100	21918170900	97100	97000	97100	96900	391
554	20230602	111000	21880244800	97000	97100	97100	97000	198
555	20230602	110900	21861032200	97100	97200	97200	97000	469
556	20230602	110800	21815528800	97200	97100	97200	97100	248
557	20230602	110700	21791443000	97100	97200	97200	97100	247
558	20230602	110600	21767448500	97000	97100	97400	97000	2515
559	20230602	110500	21522809900	97000	96900	97100	96900	1482
560	20230602	110400	21379046200	96900	96800	96900	96800	246
561	20230602	110300	21355212400	96900	96600	96900	96600	236
562	20230602	110200	21332352700	96900	96600	96900	96500	2842
563	20230602	110100	21057284300	96600	96600	96600	96500	155
564	20230602	110000	21042311700	96500	96500	96600	96500	648
565	20230602	105900	20979765200	96600	96500	96600	96500	246
566	20230602	105800	20956022500	96500	96500	96600	96500	421
567	20230602	105700	20915371700	96500	96700	96700	96500	494
568	20230602	105600	20867652700	96700	96600	96700	96500	883
569	20230602	105500	20782384700	96600	96600	96600	96500	522
570	20230602	105400	20732000300	96500	96600	96700	96500	745
571	20230602	105300	20660037200	96600	96600	96600	96500	847
572	20230602	105200	20578223900	96500	96600	96600	96500	96
573	20230602	105100	20568955900	96600	96600	96600	96500	580
574	20230602	105000	20512976500	96600	96500	96600	96500	300
575	20230602	104900	20484003800	96500	96600	96600	96500	191
576	20230602	104800	20465554900	96600	96600	96600	96500	551
577	20230602	104700	20412358900	96500	96500	96600	96500	388
578	20230602	104600	20374895900	96600	96500	96600	96500	268
579	20230602	104500	20349023800	96600	96500	96600	96500	405
580	20230602	104400	20309924600	96500	96500	96600	96500	447
581	20230602	104300	20266758700	96500	96500	96600	96500	281
582	20230602	104200	20239629800	96500	96600	96600	96500	335
583	20230602	104100	20207300400	96600	96600	96800	96600	1275
584	20230602	104000	20084074900	96700	96600	96700	96600	351
585	20230602	103900	20050159400	96700	96700	96800	96600	225
586	20230602	103800	20028402300	96800	96800	96800	96600	410
587	20230602	103700	19988756700	96700	96800	96900	96700	1505
588	20230602	103600	19843164100	96900	96900	96900	96800	814
589	20230602	103500	19764332000	96900	96800	96900	96800	290
590	20230602	103400	19736258900	96800	96600	96900	96600	675
591	20230602	103300	19670961600	96600	96600	96700	96600	223
592	20230602	103200	19649419500	96600	96600	96700	96600	298
593	20230602	103100	19620629100	96600	96600	96700	96600	125
594	20230602	103000	19608550900	96600	96600	96700	96600	179
595	20230602	102900	19591259200	96600	96500	96600	96500	319
596	20230602	102800	19560458900	96500	96500	96600	96500	771
597	20230602	102700	19486022800	96500	96600	96700	96500	603
598	20230602	102600	19427818500	96500	96700	96800	96500	2388
599	20230602	102500	19197071500	96600	96600	96800	96600	1141
600	20230602	102400	19086681600	96600	96800	96800	96600	4872
601	20230602	102300	18615553400	96800	96800	96900	96700	2374
602	20230602	102200	18385735500	96900	96800	96900	96800	284
603	20230602	102100	18358238200	96900	96900	96900	96800	368
604	20230602	102000	18322595300	96900	96800	96900	96800	138
605	20230602	101900	18309228900	96800	96800	96900	96800	364
606	20230602	101800	18273973000	96900	97000	97000	96800	1286
607	20230602	101700	18149337000	97000	97000	97000	96900	348
608	20230602	101600	18115605700	97000	97100	97100	96900	577
609	20230602	101500	18059640000	97000	97000	97100	97000	211
610	20230602	101400	18039158000	97100	97000	97100	96900	471
611	20230602	101300	17993470800	96900	97000	97000	96900	520
612	20230602	101200	17943045300	97000	97000	97000	96900	356
613	20230602	101100	17908534600	97000	96900	97000	96900	201
614	20230602	101000	17889051000	96900	97000	97000	96900	290
615	20230602	100900	17860947100	97000	97000	97000	96900	261
616	20230602	100800	17835650000	96900	96900	97000	96900	368
617	20230602	100700	17799982400	97000	96900	97000	96800	413
618	20230602	100600	17759947700	97000	97000	97100	96900	951
619	20230602	100500	17667772500	97000	97100	97100	96900	761
620	20230602	100400	17593953300	97100	97100	97200	97000	465
621	20230602	100300	17548801100	97200	97100	97200	97100	249
622	20230602	100200	17524609600	97100	97100	97200	97100	229
623	20230602	100100	17502367500	97100	97000	97200	97000	419
624	20230602	100000	17461689400	97000	97100	97200	97000	730
625	20230602	095900	17390802000	97200	97100	97200	97100	410
626	20230602	095800	17350955100	97200	97000	97200	97000	99
627	20230602	095700	17341341400	97000	97200	97200	97000	479
628	20230602	095600	17294836100	97100	97000	97100	96900	894
629	20230602	095500	17208119700	97000	97000	97000	96900	279
630	20230602	095400	17181062500	97000	96900	97000	96900	197
631	20230602	095300	17161965100	96900	96900	96900	96800	469
632	20230602	095200	17116528100	96800	96900	96900	96800	983
633	20230602	095100	17021289700	96900	96900	96900	96800	697
634	20230602	095000	16953772800	96800	96800	96900	96800	462
635	20230602	094900	16909034500	96900	96900	97000	96800	516
636	20230602	094800	16859031300	96900	96900	97000	96800	1270
637	20230602	094700	16735966400	97000	97000	97100	96900	880
638	20230602	094600	16650621200	97000	97100	97100	97000	345
639	20230602	094500	16617125700	97200	97100	97300	97000	1482
640	20230602	094400	16473263500	97200	97100	97200	97000	343
641	20230602	094300	16439951900	97000	97100	97100	97000	541
642	20230602	094200	16387449600	97100	97000	97100	96900	1003
643	20230602	094100	16290160000	97000	97100	97100	96900	733
644	20230602	094000	16219054300	97000	96900	97100	96900	503
645	20230602	093900	16170267600	96900	97200	97200	96900	724
646	20230602	093800	16099990600	97200	97100	97200	97100	453
647	20230602	093700	16055995400	97100	97000	97100	96900	644
648	20230602	093600	15993516600	97000	96900	97000	96900	685
649	20230602	093500	15927119400	96900	96900	97000	96800	1780
650	20230602	093400	15754725900	96900	97000	97000	96900	277
651	20230602	093300	15727869700	97000	96800	97000	96800	1460
652	20230602	093200	15586457500	96900	96900	96900	96800	927
653	20230602	093100	15496720700	96900	97000	97100	96800	2235
654	20230602	093000	15280022900	97000	97200	97400	97000	4432
655	20230602	092900	14849349200	97300	97100	97300	97000	2745
656	20230602	092800	14582685500	97100	97500	97600	97100	2946
657	20230602	092700	14296107200	97500	98000	98000	97500	2527
658	20230602	092600	14049271600	98000	98400	98500	98000	3678
659	20230602	092500	13687986800	98400	98500	98600	98400	4686
660	20230602	092400	13226566200	98600	98200	98700	98100	10311
661	20230602	092300	12211471200	98300	98000	98300	97900	4050
662	20230602	092200	11814257000	98000	98400	98400	97900	5453
663	20230602	092100	11278639800	98400	97500	98400	97500	17734
664	20230602	092000	9541587700	97600	97600	97700	97500	3130
665	20230602	091900	9236198200	97600	97100	97600	97000	10812
666	20230602	091800	8183014300	97100	96800	97300	96800	5340
667	20230602	091700	7664744100	96800	97000	97100	96800	1643
668	20230602	091600	7505492900	96900	97200	97300	96900	2047
669	20230602	091500	7306762000	97200	97200	97300	97200	1362
670	20230602	091400	7174331100	97200	97000	97300	96800	4772
671	20230602	091300	6711041000	97100	97000	97100	96900	2020
672	20230602	091200	6515066100	96900	97300	97400	96900	4005
673	20230602	091100	6126260400	97300	97500	97500	97000	5180
674	20230602	091000	5622241700	97500	97200	97500	97100	7010
675	20230602	090900	4939595400	97200	96900	97200	96800	9396
676	20230602	090800	4027862300	96900	96200	96900	96100	3453
677	20230602	090700	3694232700	96200	96300	96400	96200	1252
678	20230602	090600	3573720000	96500	96800	96800	96100	3662
679	20230602	090500	3220953400	96800	96400	96900	96300	7660
680	20230602	090400	2480962600	96400	96100	96500	96000	6258
681	20230602	090300	1878537700	96100	96300	96400	96000	3025
682	20230602	090200	1587487800	96300	96000	96400	95800	5076
683	20230602	090100	1098975100	95900	96000	96200	95600	4155
684	20230602	090000	700374200	96100	95700	96100	95500	7313