KissMeData/004800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	1422244600	66400	66400	66400	66400	468
3	20230605	190300	1422244600	66400	66400	66400	66400	0
4	20230605	190200	1422244600	66400	66400	66400	66400	0
5	20230605	190100	1422244600	66400	66400	66400	66400	0
6	20230605	190000	1422244600	66400	66400	66400	66400	0
7	20230605	185900	1422244600	66400	66400	66400	66400	0
8	20230605	185800	1422244600	66400	66400	66400	66400	0
9	20230605	185700	1422244600	66400	66400	66400	66400	0
10	20230605	185600	1422244600	66400	66400	66400	66400	0
11	20230605	185500	1422244600	66400	66400	66400	66400	0
12	20230605	185400	1422244600	66400	66400	66400	66400	0
13	20230605	185300	1422244600	66400	66400	66400	66400	0
14	20230605	185200	1422244600	66400	66400	66400	66400	0
15	20230605	185100	1422244600	66400	66400	66400	66400	0
16	20230605	185000	1422244600	66400	66400	66400	66400	0
17	20230605	184900	1422244600	66400	66400	66400	66400	0
18	20230605	184800	1422244600	66400	66400	66400	66400	0
19	20230605	184700	1422244600	66400	66400	66400	66400	0
20	20230605	184600	1422244600	66400	66400	66400	66400	0
21	20230605	184500	1422244600	66400	66400	66400	66400	0
22	20230605	184400	1422244600	66400	66400	66400	66400	0
23	20230605	184300	1422244600	66400	66400	66400	66400	0
24	20230605	184200	1422244600	66400	66400	66400	66400	0
25	20230605	184100	1422244600	66400	66400	66400	66400	0
26	20230605	184000	1422244600	66400	66400	66400	66400	0
27	20230605	183900	1422244600	66400	66400	66400	66400	0
28	20230605	183800	1422244600	66400	66400	66400	66400	0
29	20230605	183700	1422244600	66400	66400	66400	66400	0
30	20230605	183600	1422244600	66400	66400	66400	66400	0
31	20230605	183500	1422244600	66400	66400	66400	66400	0
32	20230605	183400	1422244600	66400	66400	66400	66400	468
33	20230605	183300	1422244600	66400	66400	66400	66400	0
34	20230605	183200	1422244600	66400	66400	66400	66400	0
35	20230605	183100	1422244600	66400	66400	66400	66400	0
36	20230605	183000	1422244600	66400	66400	66400	66400	0
37	20230605	182900	1422244600	66400	66400	66400	66400	0
38	20230605	182800	1422244600	66400	66400	66400	66400	0
39	20230605	182700	1422244600	66400	66400	66400	66400	0
40	20230605	182600	1422244600	66400	66400	66400	66400	0
41	20230605	182500	1422244600	66400	66400	66400	66400	0
42	20230605	182400	1422244600	66400	66400	66400	66400	0
43	20230605	182300	1422244600	66400	66400	66400	66400	0
44	20230605	182200	1422244600	66400	66400	66400	66400	0
45	20230605	182100	1422244600	66400	66400	66400	66400	0
46	20230605	182000	1422244600	66400	66400	66400	66400	0
47	20230605	181900	1422244600	66400	66400	66400	66400	0
48	20230605	181800	1422244600	66400	66400	66400	66400	0
49	20230605	181700	1422244600	66400	66400	66400	66400	0
50	20230605	181600	1422244600	66400	66400	66400	66400	0
51	20230605	181500	1422244600	66400	66400	66400	66400	0
52	20230605	181400	1422244600	66400	66400	66400	66400	0
53	20230605	181300	1422244600	66400	66400	66400	66400	0
54	20230605	181200	1422244600	66400	66400	66400	66400	0
55	20230605	181100	1422244600	66400	66400	66400	66400	0
56	20230605	181000	1422244600	66400	66400	66400	66400	0
57	20230605	180900	1422244600	66400	66400	66400	66400	0
58	20230605	180800	1422244600	66400	66400	66400	66400	0
59	20230605	180700	1422244600	66400	66400	66400	66400	0
60	20230605	180600	1422244600	66400	66400	66400	66400	0
61	20230605	180500	1422244600	66400	66400	66400	66400	0
62	20230605	180400	1422244600	66400	66400	66400	66400	468
63	20230605	180300	1422244600	66400	66400	66400	66400	0
64	20230605	180200	1422244600	66400	66400	66400	66400	0
65	20230605	180100	1422244600	66400	66400	66400	66400	0
66	20230605	180000	1422244600	66400	66400	66400	66400	0
67	20230605	175900	1422244600	66400	66400	66400	66400	0
68	20230605	175800	1422244600	66400	66400	66400	66400	0
69	20230605	175700	1422244600	66400	66400	66400	66400	0
70	20230605	175600	1422244600	66400	66400	66400	66400	0
71	20230605	175500	1422244600	66400	66400	66400	66400	0
72	20230605	175400	1422244600	66400	66400	66400	66400	0
73	20230605	175300	1422244600	66400	66400	66400	66400	0
74	20230605	175200	1422244600	66400	66400	66400	66400	0
75	20230605	175100	1422244600	66400	66400	66400	66400	0
76	20230605	175000	1422244600	66400	66400	66400	66400	0
77	20230605	174900	1422244600	66400	66400	66400	66400	0
78	20230605	174800	1422244600	66400	66400	66400	66400	0
79	20230605	174700	1422244600	66400	66400	66400	66400	0
80	20230605	174600	1422244600	66400	66400	66400	66400	0
81	20230605	174500	1422244600	66400	66400	66400	66400	0
82	20230605	174400	1422244600	66400	66400	66400	66400	0
83	20230605	174300	1422244600	66400	66400	66400	66400	0
84	20230605	174200	1422244600	66400	66400	66400	66400	0
85	20230605	174100	1422244600	66400	66400	66400	66400	0
86	20230605	174000	1422244600	66400	66400	66400	66400	0
87	20230605	173900	1422244600	66400	66400	66400	66400	0
88	20230605	173800	1422244600	66400	66400	66400	66400	0
89	20230605	173700	1422244600	66400	66400	66400	66400	0
90	20230605	173600	1422244600	66400	66400	66400	66400	0
91	20230605	173500	1422244600	66400	66400	66400	66400	0
92	20230605	173400	1422244600	66400	66400	66400	66400	468
93	20230605	173300	1422244600	66400	66400	66400	66400	0
94	20230605	173200	1422244600	66400	66400	66400	66400	0
95	20230605	173100	1422244600	66400	66400	66400	66400	0
96	20230605	173000	1422244600	66400	66400	66400	66400	0
97	20230605	172900	1422244600	66400	66400	66400	66400	0
98	20230605	172800	1422244600	66400	66400	66400	66400	0
99	20230605	172700	1422244600	66400	66400	66400	66400	0
100	20230605	172600	1422244600	66400	66400	66400	66400	0
101	20230605	172500	1422244600	66400	66400	66400	66400	0
102	20230605	172400	1422244600	66400	66400	66400	66400	0
103	20230605	172300	1422244600	66400	66400	66400	66400	0
104	20230605	172200	1422244600	66400	66400	66400	66400	0
105	20230605	172100	1422244600	66400	66400	66400	66400	0
106	20230605	172000	1422244600	66400	66400	66400	66400	0
107	20230605	171900	1422244600	66400	66400	66400	66400	0
108	20230605	171800	1422244600	66400	66400	66400	66400	0
109	20230605	171700	1422244600	66400	66400	66400	66400	0
110	20230605	171600	1422244600	66400	66400	66400	66400	0
111	20230605	171500	1422244600	66400	66400	66400	66400	0
112	20230605	171400	1422244600	66400	66400	66400	66400	0
113	20230605	171300	1422244600	66400	66400	66400	66400	0
114	20230605	171200	1422244600	66400	66400	66400	66400	0
115	20230605	171100	1422244600	66400	66400	66400	66400	0
116	20230605	171000	1422244600	66400	66400	66400	66400	0
117	20230605	170900	1422244600	66400	66400	66400	66400	0
118	20230605	170800	1422244600	66400	66400	66400	66400	0
119	20230605	170700	1422244600	66400	66400	66400	66400	0
120	20230605	170600	1422244600	66400	66400	66400	66400	0
121	20230605	170500	1422244600	66400	66400	66400	66400	0
122	20230605	170400	1422244600	66400	66400	66400	66400	468
123	20230605	170300	1422244600	66400	66400	66400	66400	0
124	20230605	170200	1422244600	66400	66400	66400	66400	0
125	20230605	170100	1422244600	66400	66400	66400	66400	0
126	20230605	170000	1422244600	66400	66400	66400	66400	0
127	20230605	165900	1422244600	66400	66400	66400	66400	0
128	20230605	165800	1422244600	66400	66400	66400	66400	0
129	20230605	165700	1422244600	66400	66400	66400	66400	0
130	20230605	165600	1422244600	66400	66400	66400	66400	0
131	20230605	165500	1422244600	66400	66400	66400	66400	0
132	20230605	165400	1422244600	66400	66400	66400	66400	0
133	20230605	165300	1422244600	66400	66400	66400	66400	0
134	20230605	165200	1422244600	66400	66400	66400	66400	0
135	20230605	165100	1422244600	66400	66400	66400	66400	0
136	20230605	165000	1422244600	66400	66400	66400	66400	0
137	20230605	164900	1422244600	66400	66400	66400	66400	0
138	20230605	164800	1422244600	66400	66400	66400	66400	0
139	20230605	164700	1422244600	66400	66400	66400	66400	0
140	20230605	164600	1422244600	66400	66400	66400	66400	0
141	20230605	164500	1422244600	66400	66400	66400	66400	0
142	20230605	164400	1422244600	66400	66400	66400	66400	0
143	20230605	164300	1422244600	66400	66400	66400	66400	0
144	20230605	164200	1422244600	66400	66400	66400	66400	0
145	20230605	164100	1422244600	66400	66400	66400	66400	0
146	20230605	164000	1422244600	66400	66400	66400	66400	0
147	20230605	163900	1422244600	66400	66400	66400	66400	0
148	20230605	163800	1422244600	66400	66400	66400	66400	0
149	20230605	163700	1422244600	66400	66400	66400	66400	0
150	20230605	163600	1422244600	66400	66400	66400	66400	0
151	20230605	163500	1422244600	66400	66400	66400	66400	0
152	20230605	163400	1422244600	66400	66400	66400	66400	468
153	20230605	163300	1422244600	66400	66400	66400	66400	0
154	20230605	163200	1422244600	66400	66400	66400	66400	0
155	20230605	163100	1422244600	66400	66400	66400	66400	0
156	20230605	163000	1422244600	66400	66400	66400	66400	0
157	20230605	162900	1422244600	66400	66400	66400	66400	0
158	20230605	162800	1422244600	66400	66400	66400	66400	0
159	20230605	162700	1422244600	66400	66400	66400	66400	0
160	20230605	162600	1422244600	66400	66400	66400	66400	0
161	20230605	162500	1422244600	66400	66400	66400	66400	0
162	20230605	162400	1422244600	66400	66400	66400	66400	0
163	20230605	162300	1422244600	66400	66400	66400	66400	0
164	20230605	162200	1422244600	66400	66400	66400	66400	0
165	20230605	162100	1422244600	66400	66400	66400	66400	0
166	20230605	162000	1422244600	66400	66400	66400	66400	0
167	20230605	161900	1422244600	66400	66400	66400	66400	0
168	20230605	161800	1422244600	66400	66400	66400	66400	0
169	20230605	161700	1422244600	66400	66400	66400	66400	0
170	20230605	161600	1422244600	66400	66400	66400	66400	0
171	20230605	161500	1422244600	66400	66400	66400	66400	0
172	20230605	161400	1422244600	66400	66400	66400	66400	0
173	20230605	161300	1422244600	66400	66400	66400	66400	0
174	20230605	161200	1422244600	66400	66400	66400	66400	0
175	20230605	161100	1422244600	66400	66400	66400	66400	0
176	20230605	161000	1422244600	66400	66400	66400	66400	0
177	20230605	160900	1422244600	66400	66400	66400	66400	0
178	20230605	160800	1422244600	66400	66400	66400	66400	0
179	20230605	160700	1422244600	66400	66400	66400	66400	0
180	20230605	160600	1422244600	66400	66400	66400	66400	0
181	20230605	160500	1422244600	66400	66400	66400	66400	0
182	20230605	160400	1422244600	66400	66400	66400	66400	468
183	20230605	160300	1422244600	66400	66400	66400	66400	0
184	20230605	160200	1422244600	66400	66400	66400	66400	0
185	20230605	160100	1422244600	66400	66400	66400	66400	0
186	20230605	160000	1422244600	66400	66400	66400	66400	0
187	20230605	155900	1422244600	66400	66400	66400	66400	0
188	20230605	155800	1422244600	66400	66400	66400	66400	0
189	20230605	155700	1422244600	66400	66400	66400	66400	0
190	20230605	155600	1422244600	66400	66400	66400	66400	0
191	20230605	155500	1422244600	66400	66400	66400	66400	0
192	20230605	155400	1422244600	66400	66400	66400	66400	0
193	20230605	155300	1422244600	66400	66400	66400	66400	0
194	20230605	155200	1422244600	66400	66400	66400	66400	0
195	20230605	155100	1422244600	66400	66400	66400	66400	0
196	20230605	155000	1422244600	66400	66400	66400	66400	0
197	20230605	154900	1422244600	66400	66400	66400	66400	0
198	20230605	154800	1422244600	66400	66400	66400	66400	0
199	20230605	154700	1422244600	66400	66400	66400	66400	0
200	20230605	154600	1422244600	66400	66400	66400	66400	0
201	20230605	154500	1422244600	66400	66400	66400	66400	0
202	20230605	154400	1422244600	66400	66400	66400	66400	0
203	20230605	154300	1422244600	66400	66400	66400	66400	0
204	20230605	154200	1422244600	66400	66400	66400	66400	0
205	20230605	154100	1422244600	66400	66400	66400	66400	0
206	20230605	154000	1422244600	66400	66400	66400	66400	0
207	20230605	153900	1422244600	66400	66400	66400	66400	0
208	20230605	153800	1422244600	66400	66400	66400	66400	0
209	20230605	153700	1422244600	66400	66400	66400	66400	0
210	20230605	153600	1422244600	66400	66400	66400	66400	0
211	20230605	153500	1422244600	66400	66400	66400	66400	0
212	20230605	153400	1422244600	66400	66400	66400	66400	468
213	20230605	153300	1422244600	66400	66400	66400	66400	0
214	20230605	153200	1422244600	66400	66400	66400	66400	0
215	20230605	153100	1422244600	66400	66400	66400	66400	0
216	20230605	153000	1422244600	66400	66400	66400	66400	468
217	20230605	152900	1391169400	66400	66400	66400	66400	0
218	20230605	152800	1391169400	66400	66400	66400	66400	0
219	20230605	152700	1391169400	66400	66400	66400	66400	0
220	20230605	152600	1391169400	66400	66400	66400	66400	0
221	20230605	152500	1391169400	66400	66400	66400	66400	0
222	20230605	152400	1391169400	66400	66400	66400	66400	0
223	20230605	152300	1391169400	66400	66400	66400	66400	0
224	20230605	152200	1391169400	66400	66400	66400	66400	0
225	20230605	152100	1391169400	66400	66400	66400	66400	0
226	20230605	152000	1391169400	66400	66400	66400	66400	0
227	20230605	151900	1391169400	66400	66400	66400	66300	70
228	20230605	151800	1386526400	66300	66300	66300	66300	6
229	20230605	151700	1386128600	66400	66300	66400	66300	15
230	20230605	151600	1385133600	66300	66300	66400	66300	52
231	20230605	151500	1381681800	66400	66500	66600	66300	866
232	20230605	151400	1324159400	66500	66500	66500	66500	1
233	20230605	151300	1324092900	66500	66500	66500	66500	17
234	20230605	151200	1322962400	66500	66500	66500	66500	6
235	20230605	151100	1322563400	66500	66500	66500	66500	22
236	20230605	151000	1321100400	66500	66500	66500	66500	3
237	20230605	150900	1320900900	66600	66500	66600	66500	13
238	20230605	150800	1320035300	66500	66400	66500	66400	15
239	20230605	150700	1319038000	66500	66400	66500	66400	34
240	20230605	150600	1316777300	66500	66500	66500	66400	6
241	20230605	150500	1316378400	66400	66500	66600	66400	7
242	20230605	150400	1315912900	66600	66500	66600	66400	49
243	20230605	150300	1312654000	66500	66500	66600	66500	4
244	20230605	150200	1312387800	66500	66500	66600	66500	25
245	20230605	150100	1310725000	66600	66500	66600	66500	8
246	20230605	150000	1310192400	66500	66600	66600	66500	82
247	20230605	145900	1304731700	66500	66400	66600	66400	65
248	20230605	145800	1300405400	66500	66400	66500	66400	22
249	20230605	145700	1298942500	66500	66400	66500	66400	12
250	20230605	145600	1298144600	66500	66400	66500	66400	32
251	20230605	145500	1296016700	66500	66500	66600	66500	38
252	20230605	145400	1293487700	66600	66500	66600	66500	14
253	20230605	145300	1292555400	66600	66500	66600	66400	100
254	20230605	145200	1285903800	66600	66500	66600	66500	33
255	20230605	145100	1283706100	66600	66500	66600	66500	20
256	20230605	145000	1282374200	66600	66600	66600	66500	59
257	20230605	144900	1278446300	66600	66600	66600	66400	55
258	20230605	144800	1274787700	66600	66500	66600	66500	38
259	20230605	144700	1272258300	66500	66600	66600	66500	53
260	20230605	144600	1268731500	66600	66600	66600	66500	43
261	20230605	144500	1265868700	66600	66600	66600	66600	17
262	20230605	144400	1264736500	66600	66600	66600	66500	74
263	20230605	144300	1259811500	66500	66500	66600	66500	83
264	20230605	144200	1254289600	66500	66600	66600	66500	43
265	20230605	144100	1251427200	66600	66600	66600	66600	37
266	20230605	144000	1248963000	66600	66600	66600	66500	29
267	20230605	143900	1247031700	66600	66600	66600	66600	18
268	20230605	143800	1245832900	66600	66500	66600	66500	51
269	20230605	143700	1242438000	66500	66500	66500	66400	42
270	20230605	143600	1239646000	66500	66500	66500	66500	51
271	20230605	143500	1236254500	66500	66500	66500	66500	42
272	20230605	143400	1233461500	66500	66500	66500	66500	40
273	20230605	143300	1230801500	66500	66500	66500	66500	72
274	20230605	143200	1226013500	66500	66500	66500	66500	33
275	20230605	143100	1223819000	66500	66500	66500	66500	21
276	20230605	143000	1222422500	66500	66400	66500	66400	47
277	20230605	142900	1219299200	66500	66500	66500	66500	27
278	20230605	142800	1217503700	66500	66600	66600	66500	45
279	20230605	142700	1214511100	66600	66600	66600	66500	38
280	20230605	142600	1211981700	66600	66600	66600	66500	23
281	20230605	142500	1210450200	66600	66600	66600	66500	73
282	20230605	142400	1205593300	66500	66600	66600	66500	38
283	20230605	142300	1203064500	66600	66500	66600	66500	95
284	20230605	142200	1196745800	66500	66500	66500	66500	30
285	20230605	142100	1194750800	66500	66400	66500	66400	59
286	20230605	142000	1190829600	66500	66600	66600	66400	136
287	20230605	141900	1181789900	66600	66600	66600	66500	135
288	20230605	141800	1172809500	66600	66600	66600	66500	88
289	20230605	141700	1166953700	66600	66600	66600	66600	38
290	20230605	141600	1164422900	66600	66500	66600	66500	80
291	20230605	141500	1159099800	66600	66600	66600	66500	56
292	20230605	141400	1155370300	66600	66600	66600	66500	69
293	20230605	141300	1150778900	66600	66600	66600	66600	27
294	20230605	141200	1148980700	66600	66600	66600	66500	34
295	20230605	141100	1146716400	66600	66600	66600	66600	21
296	20230605	141000	1145317800	66600	66600	66600	66500	94
297	20230605	140900	1139062400	66600	66600	66600	66500	45
298	20230605	140800	1136067700	66600	66600	66600	66500	29
299	20230605	140700	1134136400	66600	66600	66600	66500	49
300	20230605	140600	1130873200	66600	66600	66600	66500	39
301	20230605	140500	1128276400	66600	66600	66600	66500	100
302	20230605	140400	1121623400	66600	66600	66600	66600	27
303	20230605	140300	1119825200	66600	66600	66600	66600	33
304	20230605	140200	1117627400	66600	66600	66600	66500	29
305	20230605	140100	1115696200	66500	66600	66600	66500	88
306	20230605	140000	1109840400	66600	66600	66600	66600	30
307	20230605	135900	1107842400	66600	66600	66600	66500	25
308	20230605	135800	1106177700	66600	66600	66600	66500	44
309	20230605	135700	1103248700	66600	66600	66600	66500	82
310	20230605	135600	1097792500	66600	66700	66700	66600	180
311	20230605	135500	1085803600	66700	66700	66700	66700	18
312	20230605	135400	1084603000	66700	66700	66700	66700	39
313	20230605	135300	1082001700	66700	66700	66700	66700	52
314	20230605	135200	1078533300	66700	66700	66700	66700	30
315	20230605	135100	1076532300	66700	66700	66700	66700	22
316	20230605	135000	1075064900	66700	66700	66700	66700	33
317	20230605	134900	1072863800	66700	66700	66700	66600	25
318	20230605	134800	1071196500	66700	66700	66700	66700	27
319	20230605	134700	1069395600	66700	66700	66700	66700	29
320	20230605	134600	1067461300	66700	66700	66700	66700	38
321	20230605	134500	1064926700	66700	66700	66700	66700	27
322	20230605	134400	1063125800	66700	66700	66700	66700	32
323	20230605	134300	1060991400	66700	66700	66700	66700	21
324	20230605	134200	1059590700	66700	66700	66700	66700	29
325	20230605	134100	1057656400	66700	66700	66700	66700	36
326	20230605	134000	1055255200	66700	66700	66700	66700	25
327	20230605	133900	1053587700	66700	66700	66700	66600	36
328	20230605	133800	1051187500	66700	66700	66700	66700	46
329	20230605	133700	1048119300	66700	66700	66700	66600	30
330	20230605	133600	1046118400	66700	66700	66700	66600	69
331	20230605	133500	1041520400	66700	66700	66700	66600	44
332	20230605	133400	1038585700	66700	66600	66700	66600	61
333	20230605	133300	1034520400	66700	66700	66700	66600	54
334	20230605	133200	1030921600	66700	66700	66700	66600	54
335	20230605	133100	1027321100	66700	66700	66700	66600	29
336	20230605	133000	1025387800	66700	66700	66700	66600	53
337	20230605	132900	1021855100	66700	66700	66700	66600	41
338	20230605	132800	1019121700	66700	66700	66700	66600	52
339	20230605	132700	1015654700	66700	66600	66700	66600	53
340	20230605	132600	1012121400	66700	66700	66700	66700	20
341	20230605	132500	1010787400	66700	66700	66700	66700	47
342	20230605	132400	1007652500	66700	66700	66700	66700	27
343	20230605	132300	1005851600	66700	66700	66700	66700	26
344	20230605	132200	1004117400	66700	66700	66700	66700	34
345	20230605	132100	1001849600	66700	66600	66700	66600	1237
346	20230605	132000	919462600	66600	66600	66600	66500	42
347	20230605	131900	916666400	66600	66600	66600	66600	36
348	20230605	131800	914268800	66600	66600	66600	66600	12
349	20230605	131700	913469600	66600	66600	66600	66500	49
350	20230605	131600	910207600	66600	66600	66600	66600	29
351	20230605	131500	908276200	66600	66600	66600	66600	29
352	20230605	131400	906344800	66600	66600	66600	66500	36
353	20230605	131300	903947300	66600	66500	66600	66500	243
354	20230605	131200	887783500	66600	66600	66600	66600	12
355	20230605	131100	886984300	66600	66600	66600	66500	31
356	20230605	131000	884919900	66600	66600	66600	66600	43
357	20230605	130900	882056100	66600	66600	66600	66500	53
358	20230605	130800	878529300	66600	66600	66600	66600	26
359	20230605	130700	876797700	66600	66600	66600	66600	32
360	20230605	130600	874666500	66600	66600	66600	66500	27
361	20230605	130500	872868400	66600	66600	66600	66600	27
362	20230605	130400	871070200	66600	66600	66600	66500	84
363	20230605	130300	865480900	66600	66600	66600	66600	27
364	20230605	130200	863682700	66600	66600	66600	66600	32
365	20230605	130100	861551500	66600	66600	66600	66500	86
366	20230605	130000	855828500	66600	66500	66600	66500	32
367	20230605	125900	853697400	66600	66600	66600	66600	20
368	20230605	125800	852365400	66600	66600	66600	66500	30
369	20230605	125700	850367500	66600	66600	66600	66600	43
370	20230605	125600	847503700	66600	66600	66600	66500	30
371	20230605	125500	845505800	66600	66600	66600	66500	35
372	20230605	125400	843175800	66500	66600	66600	66500	121
373	20230605	125300	835126100	66600	66600	66600	66500	32
374	20230605	125200	832995400	66500	66600	66600	66500	15
375	20230605	125100	831996500	66600	66600	66600	66500	46
376	20230605	125000	828933000	66500	66600	66600	66500	90
377	20230605	124900	822944900	66600	66600	66600	66500	27
378	20230605	124800	821146800	66600	66600	66600	66500	60
379	20230605	124700	817151600	66600	66600	66600	66500	26
380	20230605	124600	815420100	66600	66600	66600	66500	37
381	20230605	124500	812956000	66600	66600	66600	66500	47
382	20230605	124400	809826500	66600	66600	66600	66500	35
383	20230605	124300	807495600	66600	66500	66600	66500	11
384	20230605	124200	806763100	66600	66600	66600	66500	46
385	20230605	124100	803699600	66600	66600	66600	66600	21
386	20230605	124000	802301000	66600	66600	66600	66500	19
387	20230605	123900	801035700	66600	66600	66600	66600	40
388	20230605	123800	798371700	66600	66600	66600	66500	62
389	20230605	123700	794244100	66600	66500	66600	66500	17
390	20230605	123600	793112000	66600	66600	66600	66500	28
391	20230605	123500	791247500	66600	66600	66600	66500	18
392	20230605	123400	790048800	66600	66600	66600	66500	113
393	20230605	123300	782528100	66600	66600	66600	66500	36
394	20230605	123200	780130600	66600	66600	66600	66600	45
395	20230605	123100	777133600	66600	66600	66600	66500	16
396	20230605	123000	776068100	66600	66600	66600	66500	40
397	20230605	122900	773404200	66600	66600	66600	66600	23
398	20230605	122800	771872400	66600	66600	66600	66500	25
399	20230605	122700	770207500	66600	66600	66600	66600	5
400	20230605	122600	769874500	66600	66600	66600	66500	86
401	20230605	122500	764147100	66600	66500	66600	66500	517
402	20230605	122400	729765300	66400	66500	66500	66400	13
403	20230605	122300	728900900	66500	66500	66500	66400	12
404	20230605	122200	728103000	66500	66500	66500	66400	13
405	20230605	122100	727238600	66500	66500	66500	66400	18
406	20230605	122000	726041700	66500	66500	66500	66400	23
407	20230605	121900	724513900	66500	66500	66500	66400	19
408	20230605	121800	723250500	66500	66500	66500	66500	8
409	20230605	121700	722718500	66500	66500	66500	66400	24
410	20230605	121600	721124400	66500	66400	66500	66400	224
411	20230605	121500	706228600	66500	66500	66500	66500	130
412	20230605	121400	697583600	66500	66500	66500	66400	5
413	20230605	121300	697251200	66500	66500	66500	66500	18
414	20230605	121200	696054200	66500	66500	66500	66400	40
415	20230605	121100	693394300	66500	66500	66500	66400	15
416	20230605	121000	692396900	66500	66500	66500	66400	22
417	20230605	120900	690934600	66500	66400	66500	66400	13
418	20230605	120800	690070300	66500	66500	66500	66500	12
419	20230605	120700	689272300	66500	66500	66500	66400	15
420	20230605	120600	688274900	66500	66500	66500	66500	41
421	20230605	120500	685548400	66500	66500	66500	66400	21
422	20230605	120400	684152000	66500	66500	66500	66500	61
423	20230605	120300	680095500	66400	66500	66500	66400	10
424	20230605	120200	679430600	66500	66500	66500	66500	128
425	20230605	120100	670918600	66400	66500	66500	66400	28
426	20230605	120000	669056800	66500	66500	66500	66400	6
427	20230605	115900	668657900	66500	66500	66500	66500	4
428	20230605	115800	668391900	66500	66500	66500	66400	14
429	20230605	115700	667461000	66500	66500	66500	66500	10
430	20230605	115600	666796000	66500	66500	66500	66400	13
431	20230605	115500	665931600	66500	66400	66500	66400	16
432	20230605	115400	664867700	66500	66400	66500	66400	80
433	20230605	115300	659550800	66500	66500	66500	66400	5
434	20230605	115200	659218400	66500	66500	66500	66400	18
435	20230605	115100	658021800	66500	66400	66500	66400	17
436	20230605	115000	656891600	66500	66500	66500	66500	13
437	20230605	114900	656027100	66500	66500	66500	66400	11
438	20230605	114800	655295700	66500	66500	66500	66500	13
439	20230605	114700	654431200	66500	66500	66500	66400	16
440	20230605	114600	653367400	66500	66500	66500	66400	6
441	20230605	114500	652968500	66500	66500	66500	66500	4
442	20230605	114400	652702500	66500	66500	66500	66400	14
443	20230605	114300	651771600	66500	66500	66500	66500	5
444	20230605	114200	651439100	66500	66500	66500	66400	17
445	20230605	114100	650308700	66500	66500	66500	66400	23
446	20230605	114000	648780200	66400	66500	66500	66400	20
447	20230605	113900	647450300	66500	66500	66500	66400	14
448	20230605	113800	646519400	66500	66500	66500	66400	247
449	20230605	113700	630117100	66500	66500	66500	66500	10
450	20230605	113600	629452100	66500	66500	66500	66500	9
451	20230605	113500	628853600	66500	66500	66500	66400	11
452	20230605	113400	628122500	66500	66500	66500	66500	13
453	20230605	113300	627258000	66500	66500	66500	66500	24
454	20230605	113200	625662000	66500	66500	66500	66500	12
455	20230605	113100	624864000	66500	66500	66500	66500	5
456	20230605	113000	624531500	66500	66500	66500	66500	12
457	20230605	112900	623733500	66500	66500	66500	66400	32
458	20230605	112800	621606900	66500	66500	66500	66500	17
459	20230605	112700	620476400	66500	66500	66500	66500	17
460	20230605	112600	619345900	66500	66500	66500	66500	8
461	20230605	112500	618813900	66500	66500	66500	66400	64
462	20230605	112400	614563100	66500	66500	66500	66500	16
463	20230605	112300	613499100	66500	66400	66500	66400	91
464	20230605	112200	607454400	66400	66400	66400	66400	95
465	20230605	112100	601146400	66400	66400	66400	66400	7
466	20230605	112000	600681600	66400	66400	66400	66400	23
467	20230605	111900	599154400	66400	66400	66400	66400	2
468	20230605	111800	599021600	66400	66400	66400	66400	17
469	20230605	111700	597892800	66300	66400	66400	66300	4
470	20230605	111600	597627500	66400	66400	66400	66400	17
471	20230605	111500	596498700	66400	66400	66400	66400	17
472	20230605	111400	595369900	66400	66400	66400	66400	8
473	20230605	111300	594838700	66400	66400	66400	66400	22
474	20230605	111200	593377900	66400	66400	66400	66400	6
475	20230605	111100	592979500	66400	66400	66400	66400	16
476	20230605	111000	591917100	66400	66400	66400	66400	5
477	20230605	110900	591585100	66400	66400	66400	66300	10
478	20230605	110800	590921200	66400	66500	66500	66300	352
479	20230605	110700	567547800	66500	66500	66500	66400	13
480	20230605	110600	566683600	66500	66400	66500	66400	19
481	20230605	110500	565420200	66500	66500	66500	66500	8
482	20230605	110400	564888200	66500	66500	66500	66500	38
483	20230605	110300	562361200	66500	66600	66600	66500	320
484	20230605	110200	541081100	66600	66500	66600	66500	560
485	20230605	110100	503839800	66500	66500	66500	66500	19
486	20230605	110000	502576300	66500	66500	66500	66500	3
487	20230605	105900	502376800	66500	66500	66500	66500	14
488	20230605	105800	501445800	66500	66500	66500	66500	28
489	20230605	105700	499583800	66500	66500	66500	66500	10
490	20230605	105600	498918800	66400	66500	66500	66400	14
491	20230605	105500	497988000	66500	66500	66500	66500	8
492	20230605	105400	497456000	66500	66500	66500	66500	32
493	20230605	105300	495328000	66500	66500	66500	66500	24
494	20230605	105200	493732000	66500	66500	66500	66500	9
495	20230605	105100	493133500	66500	66500	66500	66500	5
496	20230605	105000	492801000	66500	66500	66500	66500	19
497	20230605	104900	491537500	66500	66500	66500	66400	12
498	20230605	104800	490739600	66500	66500	66500	66500	14
499	20230605	104700	489808600	66500	66500	66500	66500	22
500	20230605	104600	488345600	66500	66500	66500	66500	15
501	20230605	104500	487348100	66500	66500	66500	66400	17
502	20230605	104400	486217700	66500	66500	66500	66400	40
503	20230605	104300	483561000	66500	66500	66500	66400	17
504	20230605	104200	482431100	66500	66500	66500	66500	14
505	20230605	104100	481500100	66500	66500	66500	66400	24
506	20230605	104000	479904700	66500	66500	66500	66500	13
507	20230605	103900	479040200	66500	66500	66500	66500	19
508	20230605	103800	477776700	66500	66500	66500	66500	9
509	20230605	103700	477178200	66500	66500	66500	66500	11
510	20230605	103600	476446700	66500	66500	66500	66500	12
511	20230605	103500	475648700	66500	66500	66500	66500	19
512	20230605	103400	474385200	66500	66500	66500	66500	18
513	20230605	103300	473188200	66500	66500	66500	66500	9
514	20230605	103200	472589700	66500	66500	66500	66500	14
515	20230605	103100	471658700	66500	66400	66500	66400	12
516	20230605	103000	470860800	66500	66500	66500	66400	8
517	20230605	102900	470328900	66500	66500	66500	66500	17
518	20230605	102800	469198400	66500	66500	66500	66500	16
519	20230605	102700	468134400	66500	66400	66500	66400	45
520	20230605	102600	465145700	66400	66400	66500	66400	23
521	20230605	102500	463617300	66500	66500	66500	66500	15
522	20230605	102400	462619800	66500	66400	66500	66400	10
523	20230605	102300	461955000	66500	66500	66500	66400	21
524	20230605	102200	460560000	66500	66500	66500	66400	20
525	20230605	102100	459230100	66500	66500	66500	66500	11
526	20230605	102000	458498600	66400	66500	66500	66400	17
527	20230605	101900	457368200	66500	66500	66500	66500	5
528	20230605	101800	457035700	66500	66500	66500	66400	15
529	20230605	101700	456038700	66500	66500	66500	66500	16
530	20230605	101600	454974700	66500	66500	66500	66400	7
531	20230605	101500	454509300	66400	66500	66500	66400	23
532	20230605	101400	452981200	66500	66500	66500	66400	18
533	20230605	101300	451784300	66400	66400	66500	66400	114
534	20230605	101200	444214200	66500	66500	66500	66500	9
535	20230605	101100	443615700	66500	66500	66500	66500	8
536	20230605	101000	443083700	66500	66500	66500	66400	117
537	20230605	100900	435306700	66500	66500	66500	66500	16
538	20230605	100800	434242700	66500	66500	66500	66500	98
539	20230605	100700	427725700	66500	66400	66500	66400	345
540	20230605	100600	404792200	66400	66500	66500	66400	164
541	20230605	100500	393901300	66500	66500	66500	66500	10
542	20230605	100400	393236300	66400	66500	66500	66400	20
543	20230605	100300	391907100	66500	66500	66500	66500	7
544	20230605	100200	391441600	66500	66500	66500	66400	13
545	20230605	100100	390577800	66500	66500	66500	66400	157
546	20230605	100000	380137700	66500	66400	66500	66400	84
547	20230605	095900	374551800	66500	66500	66500	66500	34
548	20230605	095800	372290800	66500	66400	66500	66400	80
549	20230605	095700	366978200	66400	66400	66400	66400	121
550	20230605	095600	358943800	66400	66400	66400	66400	12
551	20230605	095500	358147000	66400	66400	66400	66300	23
552	20230605	095400	356620600	66400	66400	66400	66400	10
553	20230605	095300	355956600	66400	66400	66400	66400	13
554	20230605	095200	355093400	66400	66400	66400	66400	17
555	20230605	095100	353964600	66400	66400	66400	66400	8
556	20230605	095000	353433400	66400	66400	66400	66400	15
557	20230605	094900	352437400	66400	66400	66400	66300	41
558	20230605	094800	349716500	66400	66400	66400	66300	39
559	20230605	094700	347128000	66400	66400	66400	66300	10
560	20230605	094600	346464200	66300	66400	66400	66300	16
561	20230605	094500	345402100	66400	66400	66400	66400	23
562	20230605	094400	343874900	66400	66500	66500	66400	127
563	20230605	094300	335441400	66500	66400	66500	66400	67
564	20230605	094200	330992200	66400	66400	66500	66400	166
565	20230605	094100	319968800	66500	66500	66500	66400	27
566	20230605	094000	318175300	66500	66500	66500	66500	27
567	20230605	093900	316379800	66500	66500	66500	66400	15
568	20230605	093800	315382400	66500	66500	66500	66500	14
569	20230605	093700	314451400	66500	66500	66500	66400	9
570	20230605	093600	313853000	66500	66500	66500	66500	4
571	20230605	093500	313587000	66500	66500	66500	66400	35
572	20230605	093400	311261000	66500	66500	66500	66500	14
573	20230605	093300	310330000	66500	66500	66500	66500	85
574	20230605	093200	304677500	66500	66500	66500	66500	14
575	20230605	093100	303746500	66400	66500	66500	66400	129
576	20230605	093000	295169900	66500	66500	66500	66400	29
577	20230605	092900	293243200	66400	66500	66500	66400	65
578	20230605	092800	288926800	66400	66500	66500	66400	49
579	20230605	092700	285671300	66500	66500	66500	66400	20
580	20230605	092600	284341400	66500	66500	66500	66500	21
581	20230605	092500	282944900	66500	66500	66500	66500	60
582	20230605	092400	278954900	66500	66500	66500	66400	13
583	20230605	092300	278090900	66500	66500	66500	66500	280
584	20230605	092200	259470900	66500	66600	66600	66500	54
585	20230605	092100	255879000	66500	66500	66600	66500	144
586	20230605	092000	246302900	66500	66600	66600	66500	317
587	20230605	091900	225220700	66600	66600	66600	66600	18
588	20230605	091800	224021900	66600	66600	66600	66500	88
589	20230605	091700	218164200	66600	66600	66600	66500	9
590	20230605	091600	217564900	66600	66500	66600	66500	12
591	20230605	091500	216766000	66500	66500	66500	66500	320
592	20230605	091400	195486000	66500	66400	66500	66400	74
593	20230605	091300	190565100	66400	66400	66500	66300	241
594	20230605	091200	174552600	66400	66500	66500	66400	189
595	20230605	091100	161988400	66500	66500	66500	66400	60
596	20230605	091000	158002800	66500	66400	66500	66400	475
597	20230605	090900	126457300	66400	66300	66400	66300	65
598	20230605	090800	122142500	66400	66400	66400	66400	129
599	20230605	090700	113576900	66300	66500	66500	66300	140
600	20230605	090600	104280400	66500	66600	66600	66500	25
601	20230605	090500	102616900	66600	66400	66600	66400	216
602	20230605	090400	88260800	66400	66300	66400	66100	508
603	20230605	090300	54591500	66300	66300	66400	66300	164
604	20230605	090200	43718200	66300	66400	66400	66200	167
605	20230605	090100	32639500	66400	66200	66400	66100	158
606	20230605	090000	22180300	66100	66000	66100	66000	336