KissMeData/014680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191500	11422360000	234500	234500	234500	234500	1227
3	20230605	191400	11422360000	234500	234500	234500	234500	0
4	20230605	191300	11422360000	234500	234500	234500	234500	0
5	20230605	191200	11422360000	234500	234500	234500	234500	0
6	20230605	191100	11422360000	234500	234500	234500	234500	0
7	20230605	191000	11422360000	234500	234500	234500	234500	0
8	20230605	190900	11422360000	234500	234500	234500	234500	0
9	20230605	190800	11422360000	234500	234500	234500	234500	0
10	20230605	190700	11422360000	234500	234500	234500	234500	0
11	20230605	190600	11422360000	234500	234500	234500	234500	0
12	20230605	190500	11422360000	234500	234500	234500	234500	0
13	20230605	190400	11422360000	234500	234500	234500	234500	0
14	20230605	190300	11422360000	234500	234500	234500	234500	0
15	20230605	190200	11422360000	234500	234500	234500	234500	0
16	20230605	190100	11422360000	234500	234500	234500	234500	0
17	20230605	190000	11422360000	234500	234500	234500	234500	0
18	20230605	185900	11422360000	234500	234500	234500	234500	0
19	20230605	185800	11422360000	234500	234500	234500	234500	0
20	20230605	185700	11422360000	234500	234500	234500	234500	0
21	20230605	185600	11422360000	234500	234500	234500	234500	0
22	20230605	185500	11422360000	234500	234500	234500	234500	0
23	20230605	185400	11422360000	234500	234500	234500	234500	0
24	20230605	185300	11422360000	234500	234500	234500	234500	0
25	20230605	185200	11422360000	234500	234500	234500	234500	0
26	20230605	185100	11422360000	234500	234500	234500	234500	0
27	20230605	185000	11422360000	234500	234500	234500	234500	0
28	20230605	184900	11422360000	234500	234500	234500	234500	0
29	20230605	184800	11422360000	234500	234500	234500	234500	0
30	20230605	184700	11422360000	234500	234500	234500	234500	0
31	20230605	184600	11422360000	234500	234500	234500	234500	0
32	20230605	184500	11422360000	234500	234500	234500	234500	1227
33	20230605	184400	11422360000	234500	234500	234500	234500	0
34	20230605	184300	11422360000	234500	234500	234500	234500	0
35	20230605	184200	11422360000	234500	234500	234500	234500	0
36	20230605	184100	11422360000	234500	234500	234500	234500	0
37	20230605	184000	11422360000	234500	234500	234500	234500	0
38	20230605	183900	11422360000	234500	234500	234500	234500	0
39	20230605	183800	11422360000	234500	234500	234500	234500	0
40	20230605	183700	11422360000	234500	234500	234500	234500	0
41	20230605	183600	11422360000	234500	234500	234500	234500	0
42	20230605	183500	11422360000	234500	234500	234500	234500	0
43	20230605	183400	11422360000	234500	234500	234500	234500	0
44	20230605	183300	11422360000	234500	234500	234500	234500	0
45	20230605	183200	11422360000	234500	234500	234500	234500	0
46	20230605	183100	11422360000	234500	234500	234500	234500	0
47	20230605	183000	11422360000	234500	234500	234500	234500	0
48	20230605	182900	11422360000	234500	234500	234500	234500	0
49	20230605	182800	11422360000	234500	234500	234500	234500	0
50	20230605	182700	11422360000	234500	234500	234500	234500	0
51	20230605	182600	11422360000	234500	234500	234500	234500	0
52	20230605	182500	11422360000	234500	234500	234500	234500	0
53	20230605	182400	11422360000	234500	234500	234500	234500	0
54	20230605	182300	11422360000	234500	234500	234500	234500	0
55	20230605	182200	11422360000	234500	234500	234500	234500	0
56	20230605	182100	11422360000	234500	234500	234500	234500	0
57	20230605	182000	11422360000	234500	234500	234500	234500	0
58	20230605	181900	11422360000	234500	234500	234500	234500	0
59	20230605	181800	11422360000	234500	234500	234500	234500	0
60	20230605	181700	11422360000	234500	234500	234500	234500	0
61	20230605	181600	11422360000	234500	234500	234500	234500	0
62	20230605	181500	11422360000	234500	234500	234500	234500	1227
63	20230605	181400	11422360000	234500	234500	234500	234500	0
64	20230605	181300	11422360000	234500	234500	234500	234500	0
65	20230605	181200	11422360000	234500	234500	234500	234500	0
66	20230605	181100	11422360000	234500	234500	234500	234500	0
67	20230605	181000	11422360000	234500	234500	234500	234500	0
68	20230605	180900	11422360000	234500	234500	234500	234500	0
69	20230605	180800	11422360000	234500	234500	234500	234500	0
70	20230605	180700	11422360000	234500	234500	234500	234500	0
71	20230605	180600	11422360000	234500	234500	234500	234500	0
72	20230605	180500	11422360000	234500	234500	234500	234500	0
73	20230605	180400	11422360000	234500	234500	234500	234500	0
74	20230605	180300	11422360000	234500	234500	234500	234500	0
75	20230605	180200	11422360000	234500	234500	234500	234500	0
76	20230605	180100	11422360000	234500	234500	234500	234500	0
77	20230605	180000	11422360000	234500	234500	234500	234500	0
78	20230605	175900	11422360000	234500	234500	234500	234500	0
79	20230605	175800	11422360000	234500	234500	234500	234500	0
80	20230605	175700	11422360000	234500	234500	234500	234500	0
81	20230605	175600	11422360000	234500	234500	234500	234500	0
82	20230605	175500	11422360000	234500	234500	234500	234500	0
83	20230605	175400	11422360000	234500	234500	234500	234500	0
84	20230605	175300	11422360000	234500	234500	234500	234500	0
85	20230605	175200	11422360000	234500	234500	234500	234500	0
86	20230605	175100	11422360000	234500	234500	234500	234500	0
87	20230605	175000	11422360000	234500	234500	234500	234500	0
88	20230605	174900	11422360000	234500	234500	234500	234500	0
89	20230605	174800	11422360000	234500	234500	234500	234500	0
90	20230605	174700	11422360000	234500	234500	234500	234500	0
91	20230605	174600	11422360000	234500	234500	234500	234500	0
92	20230605	174500	11422360000	234500	234500	234500	234500	1227
93	20230605	174400	11422360000	234500	234500	234500	234500	0
94	20230605	174300	11422360000	234500	234500	234500	234500	0
95	20230605	174200	11422360000	234500	234500	234500	234500	0
96	20230605	174100	11422360000	234500	234500	234500	234500	0
97	20230605	174000	11422360000	234500	234500	234500	234500	0
98	20230605	173900	11422360000	234500	234500	234500	234500	0
99	20230605	173800	11422360000	234500	234500	234500	234500	0
100	20230605	173700	11422360000	234500	234500	234500	234500	0
101	20230605	173600	11422360000	234500	234500	234500	234500	0
102	20230605	173500	11422360000	234500	234500	234500	234500	0
103	20230605	173400	11422360000	234500	234500	234500	234500	0
104	20230605	173300	11422360000	234500	234500	234500	234500	0
105	20230605	173200	11422360000	234500	234500	234500	234500	0
106	20230605	173100	11422360000	234500	234500	234500	234500	0
107	20230605	173000	11422360000	234500	234500	234500	234500	0
108	20230605	172900	11422360000	234500	234500	234500	234500	0
109	20230605	172800	11422360000	234500	234500	234500	234500	0
110	20230605	172700	11422360000	234500	234500	234500	234500	0
111	20230605	172600	11422360000	234500	234500	234500	234500	0
112	20230605	172500	11422360000	234500	234500	234500	234500	0
113	20230605	172400	11422360000	234500	234500	234500	234500	0
114	20230605	172300	11422360000	234500	234500	234500	234500	0
115	20230605	172200	11422360000	234500	234500	234500	234500	0
116	20230605	172100	11422360000	234500	234500	234500	234500	0
117	20230605	172000	11422360000	234500	234500	234500	234500	0
118	20230605	171900	11422360000	234500	234500	234500	234500	0
119	20230605	171800	11422360000	234500	234500	234500	234500	0
120	20230605	171700	11422360000	234500	234500	234500	234500	0
121	20230605	171600	11422360000	234500	234500	234500	234500	0
122	20230605	171500	11422360000	234500	234500	234500	234500	1227
123	20230605	171400	11422360000	234500	234500	234500	234500	0
124	20230605	171300	11422360000	234500	234500	234500	234500	0
125	20230605	171200	11422360000	234500	234500	234500	234500	0
126	20230605	171100	11422360000	234500	234500	234500	234500	0
127	20230605	171000	11422360000	234500	234500	234500	234500	0
128	20230605	170900	11422360000	234500	234500	234500	234500	0
129	20230605	170800	11422360000	234500	234500	234500	234500	0
130	20230605	170700	11422360000	234500	234500	234500	234500	0
131	20230605	170600	11422360000	234500	234500	234500	234500	0
132	20230605	170500	11422360000	234500	234500	234500	234500	0
133	20230605	170400	11422360000	234500	234500	234500	234500	0
134	20230605	170300	11422360000	234500	234500	234500	234500	0
135	20230605	170200	11422360000	234500	234500	234500	234500	0
136	20230605	170100	11422360000	234500	234500	234500	234500	0
137	20230605	170000	11422360000	234500	234500	234500	234500	0
138	20230605	165900	11422360000	234500	234500	234500	234500	0
139	20230605	165800	11422360000	234500	234500	234500	234500	0
140	20230605	165700	11422360000	234500	234500	234500	234500	0
141	20230605	165600	11422360000	234500	234500	234500	234500	0
142	20230605	165500	11422360000	234500	234500	234500	234500	0
143	20230605	165400	11422360000	234500	234500	234500	234500	0
144	20230605	165300	11422360000	234500	234500	234500	234500	0
145	20230605	165200	11422360000	234500	234500	234500	234500	0
146	20230605	165100	11422360000	234500	234500	234500	234500	0
147	20230605	165000	11422360000	234500	234500	234500	234500	0
148	20230605	164900	11422360000	234500	234500	234500	234500	0
149	20230605	164800	11422360000	234500	234500	234500	234500	0
150	20230605	164700	11422360000	234500	234500	234500	234500	0
151	20230605	164600	11422360000	234500	234500	234500	234500	0
152	20230605	164500	11422360000	234500	234500	234500	234500	1227
153	20230605	164400	11422360000	234500	234500	234500	234500	0
154	20230605	164300	11422360000	234500	234500	234500	234500	0
155	20230605	164200	11422360000	234500	234500	234500	234500	0
156	20230605	164100	11422360000	234500	234500	234500	234500	0
157	20230605	164000	11422360000	234500	234500	234500	234500	0
158	20230605	163900	11422360000	234500	234500	234500	234500	0
159	20230605	163800	11422360000	234500	234500	234500	234500	0
160	20230605	163700	11422360000	234500	234500	234500	234500	0
161	20230605	163600	11422360000	234500	234500	234500	234500	0
162	20230605	163500	11422360000	234500	234500	234500	234500	0
163	20230605	163400	11422360000	234500	234500	234500	234500	0
164	20230605	163300	11422360000	234500	234500	234500	234500	0
165	20230605	163200	11422360000	234500	234500	234500	234500	0
166	20230605	163100	11422360000	234500	234500	234500	234500	0
167	20230605	163000	11422360000	234500	234500	234500	234500	0
168	20230605	162900	11422360000	234500	234500	234500	234500	0
169	20230605	162800	11422360000	234500	234500	234500	234500	0
170	20230605	162700	11422360000	234500	234500	234500	234500	0
171	20230605	162600	11422360000	234500	234500	234500	234500	0
172	20230605	162500	11422360000	234500	234500	234500	234500	0
173	20230605	162400	11422360000	234500	234500	234500	234500	0
174	20230605	162300	11422360000	234500	234500	234500	234500	0
175	20230605	162200	11422360000	234500	234500	234500	234500	0
176	20230605	162100	11422360000	234500	234500	234500	234500	0
177	20230605	162000	11422360000	234500	234500	234500	234500	0
178	20230605	161900	11422360000	234500	234500	234500	234500	0
179	20230605	161800	11422360000	234500	234500	234500	234500	0
180	20230605	161700	11422360000	234500	234500	234500	234500	0
181	20230605	161600	11422360000	234500	234500	234500	234500	0
182	20230605	161500	11422360000	234500	234500	234500	234500	1227
183	20230605	161400	11422360000	234500	234500	234500	234500	0
184	20230605	161300	11422360000	234500	234500	234500	234500	0
185	20230605	161200	11422360000	234500	234500	234500	234500	0
186	20230605	161100	11422360000	234500	234500	234500	234500	0
187	20230605	161000	11422360000	234500	234500	234500	234500	0
188	20230605	160900	11422360000	234500	234500	234500	234500	0
189	20230605	160800	11422360000	234500	234500	234500	234500	0
190	20230605	160700	11422360000	234500	234500	234500	234500	0
191	20230605	160600	11422360000	234500	234500	234500	234500	0
192	20230605	160500	11422360000	234500	234500	234500	234500	0
193	20230605	160400	11422360000	234500	234500	234500	234500	0
194	20230605	160300	11422360000	234500	234500	234500	234500	0
195	20230605	160200	11422360000	234500	234500	234500	234500	0
196	20230605	160100	11422360000	234500	234500	234500	234500	0
197	20230605	160000	11422360000	234500	234500	234500	234500	0
198	20230605	155900	11422360000	234500	234500	234500	234500	0
199	20230605	155800	11422360000	234500	234500	234500	234500	0
200	20230605	155700	11422360000	234500	234500	234500	234500	0
201	20230605	155600	11422360000	234500	234500	234500	234500	0
202	20230605	155500	11422360000	234500	234500	234500	234500	0
203	20230605	155400	11422360000	234500	234500	234500	234500	0
204	20230605	155300	11422360000	234500	234500	234500	234500	0
205	20230605	155200	11422360000	234500	234500	234500	234500	0
206	20230605	155100	11422360000	234500	234500	234500	234500	0
207	20230605	155000	11422360000	234500	234500	234500	234500	0
208	20230605	154900	11422360000	234500	234500	234500	234500	0
209	20230605	154800	11422360000	234500	234500	234500	234500	0
210	20230605	154700	11422360000	234500	234500	234500	234500	0
211	20230605	154600	11422360000	234500	234500	234500	234500	0
212	20230605	154500	11422360000	234500	234500	234500	234500	1227
213	20230605	154400	11422360000	234500	234500	234500	234500	0
214	20230605	154300	11422360000	234500	234500	234500	234500	0
215	20230605	154200	11422360000	234500	234500	234500	234500	0
216	20230605	154100	11422360000	234500	234500	234500	234500	0
217	20230605	154000	11422360000	234500	234500	234500	234500	0
218	20230605	153900	11422360000	234500	234500	234500	234500	0
219	20230605	153800	11422360000	234500	234500	234500	234500	0
220	20230605	153700	11422360000	234500	234500	234500	234500	0
221	20230605	153600	11422360000	234500	234500	234500	234500	0
222	20230605	153500	11422360000	234500	234500	234500	234500	0
223	20230605	153400	11422360000	234500	234500	234500	234500	0
224	20230605	153300	11422360000	234500	234500	234500	234500	0
225	20230605	153200	11422360000	234500	234500	234500	234500	0
226	20230605	153100	11422360000	234500	234500	234500	234500	0
227	20230605	153000	11422360000	234500	234500	234500	234500	1227
228	20230605	152900	11134628500	234500	234500	234500	234500	0
229	20230605	152800	11134628500	234500	234500	234500	234500	0
230	20230605	152700	11134628500	234500	234500	234500	234500	0
231	20230605	152600	11134628500	234500	234500	234500	234500	0
232	20230605	152500	11134628500	234500	234500	234500	234500	0
233	20230605	152400	11134628500	234500	234500	234500	234500	0
234	20230605	152300	11134628500	234500	234500	234500	234500	0
235	20230605	152200	11134628500	234500	234500	234500	234500	0
236	20230605	152100	11134628500	234500	234500	234500	234500	0
237	20230605	152000	11134628500	234500	234500	234500	234500	0
238	20230605	151900	11134628500	234500	234000	234500	234000	237
239	20230605	151800	11079114000	234000	234500	234500	234000	100
240	20230605	151700	11055685000	234500	234500	234500	234000	96
241	20230605	151600	11033191000	234500	234000	234500	234000	133
242	20230605	151500	11002012000	234500	234000	234500	234000	94
243	20230605	151400	10979990000	234500	234000	234500	234000	85
244	20230605	151300	10960063000	234500	234000	234500	234000	112
245	20230605	151200	10933811000	234500	234000	234500	234000	83
246	20230605	151100	10914360000	234000	234000	234500	234000	85
247	20230605	151000	10894434000	234500	234000	234500	234000	61
248	20230605	150900	10880133000	234500	234000	234500	234000	68
249	20230605	150800	10864192000	234500	234000	234500	234000	164
250	20230605	150700	10825758500	234500	234000	234500	234000	123
251	20230605	150600	10796935500	234500	234000	234500	234000	60
252	20230605	150500	10782867000	234500	234000	234500	234000	197
253	20230605	150400	10736686000	234500	234000	234500	234000	92
254	20230605	150300	10715129000	234500	234000	234500	234000	105
255	20230605	150200	10690508500	234500	234000	234500	234000	195
256	20230605	150100	10644849000	234500	234000	234500	234000	84
257	20230605	150000	10625170000	234500	234500	235000	234000	145
258	20230605	145900	10591168500	235000	234000	235000	234000	132
259	20230605	145800	10560189500	234000	234000	234500	234000	115
260	20230605	145700	10533243000	234500	234000	234500	234000	98
261	20230605	145600	10510262500	234500	234000	234500	234000	126
262	20230605	145500	10480728500	234500	234000	234500	234000	108
263	20230605	145400	10455422500	234500	234000	234500	234000	106
264	20230605	145300	10430567000	234500	234000	234500	234000	110
265	20230605	145200	10404784000	234500	234000	234500	234000	143
266	20230605	145100	10371269500	234500	234000	234500	234000	82
267	20230605	145000	10352042000	234500	234000	234500	234000	96
268	20230605	144900	10329542000	234000	234500	234500	234000	136
269	20230605	144800	10297668000	234500	234000	235000	234000	99
270	20230605	144700	10274458500	234000	235000	235000	233500	536
271	20230605	144600	10148981000	234500	234000	234500	234000	298
272	20230605	144500	10079121500	234500	234500	234500	234500	76
273	20230605	144400	10061299500	234500	234500	234500	234000	91
274	20230605	144300	10039972500	234500	234500	234500	234000	249
275	20230605	144200	9981603500	234000	234500	234500	234000	90
276	20230605	144100	9960501500	234500	234500	234500	234000	104
277	20230605	144000	9936125000	234500	234500	234500	234000	102
278	20230605	143900	9912228500	234500	234500	234500	234000	102
279	20230605	143800	9888313000	234000	234500	234500	234000	340
280	20230605	143700	9808712000	234500	234000	234500	234000	122
281	20230605	143600	9780138000	234500	234500	234500	234000	74
282	20230605	143500	9762786000	234500	234000	234500	234000	107
283	20230605	143400	9737709500	234500	234000	234500	234000	98
284	20230605	143300	9714745500	235000	234500	235000	234500	90
285	20230605	143200	9693636000	234500	234500	234500	234000	107
286	20230605	143100	9668559000	234500	234000	235000	234000	103
287	20230605	143000	9644402500	234500	234000	234500	234000	137
288	20230605	142900	9612284500	234500	234000	234500	234000	103
289	20230605	142800	9588155000	234500	234500	234500	234000	117
290	20230605	142700	9560742500	234500	235000	235000	234500	97
291	20230605	142600	9537966500	234500	234500	234500	234000	128
292	20230605	142500	9507970000	234500	234500	235000	234000	106
293	20230605	142400	9483092500	235000	234500	235000	234500	88
294	20230605	142300	9462418000	234500	234500	235000	234500	108
295	20230605	142200	9437065500	234500	234500	235000	234000	110
296	20230605	142100	9411265000	234500	235000	235000	234500	278
297	20230605	142000	9346036500	234500	234500	235000	234500	110
298	20230605	141900	9320215000	235000	235000	235000	234500	229
299	20230605	141800	9266410000	234500	234500	235000	234500	118
300	20230605	141700	9238715500	235000	235000	235000	234500	104
301	20230605	141600	9214298000	235000	235000	235500	234500	329
302	20230605	141500	9136989000	235000	234500	235500	234500	469
303	20230605	141400	9026773000	235000	234000	235000	234000	392
304	20230605	141300	8934761000	234500	234000	234500	234000	106
305	20230605	141200	8909909000	234500	234500	234500	234000	119
306	20230605	141100	8882026000	234500	234500	234500	234000	107
307	20230605	141000	8856953000	234000	234000	234500	234000	111
308	20230605	140900	8830944000	234000	234000	234500	234000	139
309	20230605	140800	8798379500	234000	234000	234500	234000	129
310	20230605	140700	8768147500	234500	234000	234500	234000	107
311	20230605	140600	8743073500	234000	234500	234500	234000	114
312	20230605	140500	8716366500	234500	234500	234500	234000	146
313	20230605	140400	8682153500	234500	234500	234500	234000	82
314	20230605	140300	8662932500	234000	234500	234500	234000	101
315	20230605	140200	8639271500	234500	234000	234500	233500	114
316	20230605	140100	8612600000	234000	234000	234000	233500	66
317	20230605	140000	8597156500	234000	233500	234000	233500	148
318	20230605	135900	8562576000	233500	234000	234000	233500	144
319	20230605	135800	8528912000	234000	233500	234000	233500	107
320	20230605	135700	8503894500	234000	233500	234000	233000	185
321	20230605	135600	8460704000	233500	234000	234000	233000	161
322	20230605	135500	8423108000	234000	234000	234000	233500	91
323	20230605	135400	8401849000	234000	234000	234000	233500	127
324	20230605	135300	8372178500	234000	234000	234000	233500	60
325	20230605	135200	8358156000	234000	234000	234000	233500	93
326	20230605	135100	8336426000	234000	233500	234000	233500	87
327	20230605	135000	8316101500	233500	234000	234000	233500	43
328	20230605	134900	8306049500	234000	233500	234000	233500	80
329	20230605	134800	8287353000	233500	234000	234000	233500	83
330	20230605	134700	8267960500	234000	234000	234000	233500	84
331	20230605	134600	8248320000	234000	234000	234000	233500	54
332	20230605	134500	8235697000	234000	233500	234000	233500	88
333	20230605	134400	8215136500	234000	233500	234000	233500	80
334	20230605	134300	8196435500	234000	234500	234500	233500	253
335	20230605	134200	8137224000	234000	233500	234500	233000	249
336	20230605	134100	8078970000	233500	233500	234000	233000	164
337	20230605	134000	8040680500	233500	234000	234000	233500	92
338	20230605	133900	8019192000	233500	233500	234000	233500	61
339	20230605	133800	8004940000	233500	233500	234000	233500	111
340	20230605	133700	7979016000	233500	233500	234000	233500	79
341	20230605	133600	7960557000	234000	233500	234000	233500	72
342	20230605	133500	7943726000	234000	234000	234000	233500	61
343	20230605	133400	7929461000	234000	233500	234000	233500	127
344	20230605	133300	7899790000	234000	234000	234000	234000	36
345	20230605	133200	7891366000	234000	233500	234500	233500	257
346	20230605	133100	7831230500	234000	233000	234000	233000	381
347	20230605	133000	7742164500	233000	233000	233500	233000	160
348	20230605	132900	7704849500	233500	233000	233500	233000	98
349	20230605	132800	7681980000	233500	233500	233500	233000	143
350	20230605	132700	7648618000	233500	233000	233500	233000	87
351	20230605	132600	7628337500	233500	233500	233500	233000	84
352	20230605	132500	7608732500	233000	233500	233500	233000	227
353	20230605	132400	7555754500	233000	233000	233500	233000	164
354	20230605	132300	7517533500	233000	233000	233500	233000	74
355	20230605	132200	7500287500	233000	233500	233500	233000	72
356	20230605	132100	7483503500	233000	233000	233500	233000	54
357	20230605	132000	7470920000	233000	233000	233500	233000	20
358	20230605	131900	7466259500	233500	233000	233500	233000	180
359	20230605	131800	7424317500	233000	233000	233500	233000	30
360	20230605	131700	7417327000	233000	233000	233500	233000	46
361	20230605	131600	7406606500	233000	233000	233000	233000	90
362	20230605	131500	7385636500	233000	233500	233500	233000	67
363	20230605	131400	7370024000	233500	233000	233500	233000	129
364	20230605	131300	7339961500	233000	233000	233500	233000	35
365	20230605	131200	7331806000	233000	233000	233500	233000	55
366	20230605	131100	7318986500	233000	233000	233500	233000	119
367	20230605	131000	7291258000	233000	233000	233500	233000	24
368	20230605	130900	7285665500	233500	233000	233500	233000	28
369	20230605	130800	7279136500	233000	233500	233500	233000	111
370	20230605	130700	7253273000	233000	233000	233500	233000	28
371	20230605	130600	7246746000	233000	233000	233000	233000	45
372	20230605	130500	7236261000	233000	233000	233500	233000	167
373	20230605	130400	7197348500	233500	233000	233500	233000	56
374	20230605	130300	7184298500	233000	233000	233000	233000	44
375	20230605	130200	7174046500	233000	233000	233500	233000	81
376	20230605	130100	7155170000	233000	233000	233500	233000	50
377	20230605	130000	7143516500	233000	233000	233500	233000	68
378	20230605	125900	7127666000	233000	233000	233000	233000	48
379	20230605	125800	7116482000	233500	233000	233500	233000	22
380	20230605	125700	7111355500	233000	233000	233500	233000	50
381	20230605	125600	7099703000	233000	233000	233500	233000	41
382	20230605	125500	7090149500	233000	233000	233500	233000	208
383	20230605	125400	7041683000	233000	233000	233500	233000	35
384	20230605	125300	7033527500	233000	233000	233500	233000	63
385	20230605	125200	7018848000	233500	233000	233500	233000	68
386	20230605	125100	7003001000	233000	233000	233500	233000	67
387	20230605	125000	6987387000	233500	233000	233500	233000	72
388	20230605	124900	6970605500	233000	233000	233500	233000	59
389	20230605	124800	6956856000	233000	233000	233000	233000	34
390	20230605	124700	6948934000	233500	233000	233500	233000	59
391	20230605	124600	6935183500	233000	233000	233000	233000	39
392	20230605	124500	6926096500	233000	233000	233500	233000	43
393	20230605	124400	6916074500	233000	233000	233000	233000	45
394	20230605	124300	6905589500	233000	233500	233500	233000	42
395	20230605	124200	6895802500	233000	233000	233500	233000	89
396	20230605	124100	6875063500	233000	233500	233500	233000	178
397	20230605	124000	6833520000	233500	233500	234000	233500	103
398	20230605	123900	6809462500	233500	233500	234000	233500	162
399	20230605	123800	6771633000	233500	234000	234000	233500	14
400	20230605	123700	6768363000	234000	233500	234000	233500	58
401	20230605	123600	6754818500	234000	233500	234000	233500	52
402	20230605	123500	6742669000	233500	233500	234000	233500	60
403	20230605	123400	6728651500	233500	234000	234000	233500	18
404	20230605	123300	6724448000	233500	233500	234000	233500	39
405	20230605	123200	6715333500	233500	234000	234000	233500	31
406	20230605	123100	6708086500	233500	233500	233500	233500	65
407	20230605	123000	6692909000	234000	233500	234000	233500	40
408	20230605	122900	6683557000	234000	234000	234000	234000	6
409	20230605	122800	6682153000	233500	234000	234000	233500	123
410	20230605	122700	6653405000	234000	234000	234000	234000	10
411	20230605	122600	6651065000	233500	234000	234000	233500	29
412	20230605	122500	6644286500	234000	233500	234000	233500	31
413	20230605	122400	6637040000	234000	234000	234500	233500	92
414	20230605	122300	6615511500	234500	234000	234500	234000	58
415	20230605	122200	6601939000	234000	233500	234000	233500	131
416	20230605	122100	6571299500	233500	234000	234000	233500	77
417	20230605	122000	6553282000	233500	233500	234000	233500	152
418	20230605	121900	6517728500	234000	234000	234000	233500	40
419	20230605	121800	6508378000	234000	233000	234000	233000	487
420	20230605	121700	6394633500	233500	233000	233500	233000	84
421	20230605	121600	6375053000	233500	233500	233500	233000	34
422	20230605	121500	6367130000	233000	233000	233500	233000	44
423	20230605	121400	6356873000	233000	233500	233500	233000	79
424	20230605	121300	6338458500	233000	233000	233500	233000	76
425	20230605	121200	6320746000	233000	233000	233500	233000	58
426	20230605	121100	6307223000	233000	233000	233000	233000	20
427	20230605	121000	6302563000	233500	233500	233500	233000	42
428	20230605	120900	6292764500	233000	233000	233000	233000	101
429	20230605	120800	6269231500	233000	233000	233500	233000	44
430	20230605	120700	6258972500	233000	233500	233500	233000	36
431	20230605	120600	6250576500	233500	233500	233500	233000	56
432	20230605	120500	6237519500	233500	233000	233500	233000	76
433	20230605	120400	6219798500	233000	233000	233000	233000	2
434	20230605	120300	6219332500	233500	233000	233500	233000	76
435	20230605	120200	6201593500	233000	233000	233500	233000	58
436	20230605	120100	6188071000	233000	233000	233500	233000	69
437	20230605	120000	6171984000	233000	233000	233500	233000	41
438	20230605	115900	6162430500	233000	233000	233500	233000	47
439	20230605	115800	6151471000	233000	233000	233500	233000	118
440	20230605	115700	6123971500	233000	233500	233500	233000	25
441	20230605	115600	6118142000	233000	233000	233500	233000	71
442	20230605	115500	6101597000	233500	233000	233500	233000	61
443	20230605	115400	6087382500	233500	233500	233500	233000	34
444	20230605	115300	6079451500	233000	233500	233500	233000	86
445	20230605	115200	6059390500	233000	233500	233500	233000	45
446	20230605	115100	6048893500	233500	233500	233500	233000	101
447	20230605	115000	6025333500	233500	233000	233500	233000	77
448	20230605	114900	6007382000	233500	233500	233500	233000	14
449	20230605	114800	6004117000	233500	233000	233500	233000	109
450	20230605	114700	5978716000	233000	233500	233500	233000	71
451	20230605	114600	5962170500	233000	233000	233500	233000	43
452	20230605	114500	5952147500	233000	233500	233500	233000	87
453	20230605	114400	5931859000	233000	233500	233500	233000	45
454	20230605	114300	5921366500	233500	233500	233500	233000	50
455	20230605	114200	5909703500	233500	233500	233500	233000	109
456	20230605	114100	5884280000	233000	233000	233500	233000	44
457	20230605	114000	5874017500	233500	233500	233500	233000	67
458	20230605	113900	5858396500	233500	233000	233500	233000	60
459	20230605	113800	5844407000	233500	233000	233500	233000	66
460	20230605	113700	5828998500	233500	233500	233500	233000	55
461	20230605	113600	5816164000	233000	233000	233500	233000	111
462	20230605	113500	5790275500	233500	233000	233500	233000	27
463	20230605	113400	5783980000	233500	233500	233500	233500	21
464	20230605	113300	5779076500	233500	232000	233500	232000	903
465	20230605	113200	5568808000	232000	232500	232500	232000	16
466	20230605	113100	5565089500	232500	232500	232500	232000	32
467	20230605	113000	5557659500	232500	232000	232500	232000	40
468	20230605	112900	5548368500	232000	232000	232500	232000	73
469	20230605	112800	5531421500	232500	231500	232500	231500	179
470	20230605	112700	5489881000	231500	231500	232000	231500	115
471	20230605	112600	5463210500	231500	232000	232000	231500	74
472	20230605	112500	5446076000	231500	231500	232000	231500	130
473	20230605	112400	5415961000	231500	231500	232000	231500	57
474	20230605	112300	5402751500	231500	231500	232000	231500	60
475	20230605	112200	5388860000	231500	232000	232000	231500	128
476	20230605	112100	5359194000	232000	231500	232000	231500	69
477	20230605	112000	5343218500	231500	232000	232000	231500	60
478	20230605	111900	5329322500	231500	231500	232000	231500	21
479	20230605	111800	5324459000	231500	231500	232000	231500	149
480	20230605	111700	5289941500	231500	231500	232000	231500	77
481	20230605	111600	5272098500	231500	231500	232000	231500	56
482	20230605	111500	5259133000	231500	231500	232000	231500	38
483	20230605	111400	5250333000	231500	231500	232000	231500	115
484	20230605	111300	5223684000	231500	232000	232000	231500	86
485	20230605	111200	5203759500	231500	231500	232000	231500	30
486	20230605	111100	5196812500	231500	232000	232000	231500	137
487	20230605	111000	5165094500	232000	231500	232000	231500	142
488	20230605	110900	5132191000	231500	231500	232000	231500	62
489	20230605	110800	5117828000	231500	231500	232000	231500	27
490	20230605	110700	5111575500	232000	231500	232000	231500	161
491	20230605	110600	5074275000	231500	232000	232000	231500	92
492	20230605	110500	5052971000	231500	231500	232000	231500	66
493	20230605	110400	5037691500	231500	231500	232000	231500	158
494	20230605	110300	5001104000	231500	231500	232000	231500	165
495	20230605	110200	4962887000	231500	231500	232000	231500	114
496	20230605	110100	4936478500	231500	231500	232000	231500	52
497	20230605	110000	4924439500	231500	231500	232000	231500	79
498	20230605	105900	4906140500	231500	232000	232000	231500	135
499	20230605	105800	4874863500	231500	231500	232000	231500	37
500	20230605	105700	4866285500	231500	231500	232000	231500	65
501	20230605	105600	4851236000	231500	231500	232000	231500	35
502	20230605	105500	4843130000	231500	232000	232000	231500	104
503	20230605	105400	4819028500	232000	232000	232000	231500	79
504	20230605	105300	4800735500	232000	231500	232000	231500	39
505	20230605	105200	4791701000	231500	232000	232000	231500	135
506	20230605	105100	4760420000	231500	232000	232500	231500	875
507	20230605	105000	4557421000	232000	232000	232500	232000	94
508	20230605	104900	4535599000	232000	232000	232000	232000	69
509	20230605	104800	4519591000	232500	232000	232500	232000	46
510	20230605	104700	4508908000	232500	232000	232500	232000	61
511	20230605	104600	4494743500	232000	232500	232500	232000	42
512	20230605	104500	4484987500	232000	232500	232500	232000	73
513	20230605	104400	4468029500	232500	232000	232500	232000	81
514	20230605	104300	4449217000	232500	232000	232500	232000	76
515	20230605	104200	4431547500	232500	232500	232500	232000	73
516	20230605	104100	4414588000	232000	232000	232500	232000	72
517	20230605	104000	4397880000	232000	232000	232000	231500	55
518	20230605	103900	4385132500	232000	232000	232000	231500	115
519	20230605	103800	4358464000	231500	231500	232000	231500	126
520	20230605	103700	4329276000	232000	232000	232000	231500	109
521	20230605	103600	4303988500	232000	231500	232000	231500	115
522	20230605	103500	4277324000	231500	232000	232000	231500	70
523	20230605	103400	4261099000	232000	231500	232000	231500	79
524	20230605	103300	4242808000	231500	231500	232000	231500	95
525	20230605	103200	4220793500	232000	231500	232000	231500	24
526	20230605	103100	4215231000	231500	232000	232000	231500	50
527	20230605	103000	4203639000	231500	232000	232000	231500	92
528	20230605	102900	4182320000	232000	232000	232000	231500	137
529	20230605	102800	4150540500	232500	232000	232500	232000	30
530	20230605	102700	4143580000	232500	232000	232500	231500	230
531	20230605	102600	4090258500	232000	232000	232000	231500	160
532	20230605	102500	4053147000	232000	232000	232000	231500	425
533	20230605	102400	3954686000	231500	231500	232000	231500	345
534	20230605	102300	3874673000	232000	232000	232000	231500	81
535	20230605	102200	3855917000	231500	231500	232000	231500	73
536	20230605	102100	3838993500	231500	231500	232000	231500	167
537	20230605	102000	3800271000	231500	231500	232000	231500	43
538	20230605	101900	3790313000	231500	231500	231500	231500	112
539	20230605	101800	3764385000	232000	232000	232000	231500	115
540	20230605	101700	3737723500	231500	231500	232000	231500	49
541	20230605	101600	3726378000	231500	231500	232000	231500	95
542	20230605	101500	3704384500	231500	232000	232000	231500	24
543	20230605	101400	3698819500	232000	232000	232000	231500	115
544	20230605	101300	3672164500	231500	231500	232000	231500	41
545	20230605	101200	3662670000	232000	232000	232000	231500	84
546	20230605	101100	3643216000	232000	232000	232000	231500	54
547	20230605	101000	3630692000	231500	231500	232000	231500	85
548	20230605	100900	3610998500	231500	232000	232000	231500	28
549	20230605	100800	3604516000	232000	232500	232500	232000	271
550	20230605	100700	3541635000	232000	232500	232500	232000	24
551	20230605	100600	3536066500	232500	232000	232500	232000	69
552	20230605	100500	3520032000	232500	232000	232500	232000	56
553	20230605	100400	3507035000	232000	232000	232500	232000	75
554	20230605	100300	3489633500	232000	232000	232000	232000	120
555	20230605	100200	3461793500	232000	232000	232000	232000	25
556	20230605	100100	3455993500	231500	232000	232000	231500	176
557	20230605	100000	3415191500	232000	232000	232000	231500	76
558	20230605	095900	3397562500	232000	231000	232000	231000	150
559	20230605	095800	3362830000	231000	231500	231500	231000	386
560	20230605	095700	3273510500	231500	232000	232000	231500	70
561	20230605	095600	3257305000	232000	231500	232000	231500	290
562	20230605	095500	3190144500	232000	231500	232000	231500	137
563	20230605	095400	3158424000	232000	232000	232000	231500	93
564	20230605	095300	3136865500	231500	231500	232000	231500	126
565	20230605	095200	3107664500	232000	232000	232000	231500	115
566	20230605	095100	3080986500	231500	231500	232000	231500	37
567	20230605	095000	3072418500	232000	232000	232000	231500	149
568	20230605	094900	3037869500	232000	232000	232500	232000	35
569	20230605	094800	3029742500	232500	231500	232500	231500	171
570	20230605	094700	2990096500	231500	231000	232000	231000	309
571	20230605	094600	2918620500	231500	231000	232000	231000	388
572	20230605	094500	2828796500	231500	232000	232000	231500	454
573	20230605	094400	2723672500	231500	232000	232000	231000	623
574	20230605	094300	2579463000	232000	232500	232500	232000	396
575	20230605	094200	2487580000	232500	233000	233000	232500	99
576	20230605	094100	2464553500	232500	233000	233000	232500	287
577	20230605	094000	2397751000	232500	232000	233000	232000	314
578	20230605	093900	2324744500	232000	232500	233000	232000	143
579	20230605	093800	2291494000	233000	232500	233000	232000	113
580	20230605	093700	2265227000	232500	232000	233000	232000	248
581	20230605	093600	2207599500	232500	232000	232500	232000	177
582	20230605	093500	2166501000	232000	232500	232500	232000	602
583	20230605	093400	2026560000	232500	233000	233500	232500	510
584	20230605	093300	1907743500	233500	233000	233500	233000	627
585	20230605	093200	1761341000	233500	233000	233500	233000	40
586	20230605	093100	1752018500	233000	233000	233500	233000	73
587	20230605	093000	1735003000	233000	233000	233500	233000	43
588	20230605	092900	1724983000	233000	233000	233500	233000	36
589	20230605	092800	1716586500	233000	233000	233000	232500	560
590	20230605	092700	1586142000	233000	233000	233500	233000	435
591	20230605	092600	1484633000	233500	233000	233500	233000	30
592	20230605	092500	1477631000	233000	233500	233500	233000	730
593	20230605	092400	1307203000	233000	233000	233500	233000	61
594	20230605	092300	1292988000	233500	233000	233500	233000	82
595	20230605	092200	1273860000	233500	233000	233500	233000	129
596	20230605	092100	1243763000	233500	233000	233500	233000	41
597	20230605	092000	1234202000	233500	233500	233500	233000	189
598	20230605	091900	1190126000	233500	233000	233500	233000	28
599	20230605	091800	1183593000	233000	233500	233500	233000	62
600	20230605	091700	1169128500	233500	233500	234000	233500	60
601	20230605	091600	1155116000	233500	233500	233500	233000	165
602	20230605	091500	1116638500	233000	234000	234000	233000	343
603	20230605	091400	1036632000	234000	234500	234500	234000	43
604	20230605	091300	1026555500	234500	233000	234500	233000	602
605	20230605	091200	885861500	233000	233500	233500	233000	60
606	20230605	091100	871880000	233500	233500	233500	233000	47
607	20230605	091000	860922500	233000	233000	233000	233000	33
608	20230605	090900	853233500	233000	233000	233000	233000	156
609	20230605	090800	816885500	233500	233000	233500	233000	121
610	20230605	090700	788689000	233000	233000	233000	233000	210
611	20230605	090600	739759000	233000	233500	234000	233000	108
612	20230605	090500	714556500	233000	234500	234500	233000	818
613	20230605	090400	523341500	234000	234000	235000	234000	96
614	20230605	090300	500855000	234500	234000	235000	234000	110
615	20230605	090200	475064500	234000	236000	236000	234000	704
616	20230605	090100	309505500	236000	237000	238000	235500	221
617	20230605	090000	257267500	238000	238000	238500	237000	1082