KissMeData/140860/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202300	7300980600	169000	169000	169000	169000	2366
3	20230602	202200	7300980600	169000	169000	169000	169000	0
4	20230602	202100	7300980600	169000	169000	169000	169000	0
5	20230602	202000	7300980600	169000	169000	169000	169000	0
6	20230602	201900	7300980600	169000	169000	169000	169000	0
7	20230602	201800	7300980600	169000	169000	169000	169000	0
8	20230602	201700	7300980600	169000	169000	169000	169000	0
9	20230602	201600	7300980600	169000	169000	169000	169000	0
10	20230602	201500	7300980600	169000	169000	169000	169000	0
11	20230602	201400	7300980600	169000	169000	169000	169000	0
12	20230602	201300	7300980600	169000	169000	169000	169000	0
13	20230602	201200	7300980600	169000	169000	169000	169000	0
14	20230602	201100	7300980600	169000	169000	169000	169000	0
15	20230602	201000	7300980600	169000	169000	169000	169000	0
16	20230602	200900	7300980600	169000	169000	169000	169000	0
17	20230602	200800	7300980600	169000	169000	169000	169000	0
18	20230602	200700	7300980600	169000	169000	169000	169000	0
19	20230602	200600	7300980600	169000	169000	169000	169000	0
20	20230602	200500	7300980600	169000	169000	169000	169000	0
21	20230602	200400	7300980600	169000	169000	169000	169000	0
22	20230602	200300	7300980600	169000	169000	169000	169000	0
23	20230602	200200	7300980600	169000	169000	169000	169000	0
24	20230602	200100	7300980600	169000	169000	169000	169000	0
25	20230602	200000	7300980600	169000	169000	169000	169000	0
26	20230602	195900	7300980600	169000	169000	169000	169000	0
27	20230602	195800	7300980600	169000	169000	169000	169000	0
28	20230602	195700	7300980600	169000	169000	169000	169000	0
29	20230602	195600	7300980600	169000	169000	169000	169000	0
30	20230602	195500	7300980600	169000	169000	169000	169000	0
31	20230602	195400	7300980600	169000	169000	169000	169000	0
32	20230602	195300	7300980600	169000	169000	169000	169000	2366
33	20230602	195200	7300980600	169000	169000	169000	169000	0
34	20230602	195100	7300980600	169000	169000	169000	169000	0
35	20230602	195000	7300980600	169000	169000	169000	169000	0
36	20230602	194900	7300980600	169000	169000	169000	169000	0
37	20230602	194800	7300980600	169000	169000	169000	169000	0
38	20230602	194700	7300980600	169000	169000	169000	169000	0
39	20230602	194600	7300980600	169000	169000	169000	169000	0
40	20230602	194500	7300980600	169000	169000	169000	169000	0
41	20230602	194400	7300980600	169000	169000	169000	169000	0
42	20230602	194300	7300980600	169000	169000	169000	169000	0
43	20230602	194200	7300980600	169000	169000	169000	169000	0
44	20230602	194100	7300980600	169000	169000	169000	169000	0
45	20230602	194000	7300980600	169000	169000	169000	169000	0
46	20230602	193900	7300980600	169000	169000	169000	169000	0
47	20230602	193800	7300980600	169000	169000	169000	169000	0
48	20230602	193700	7300980600	169000	169000	169000	169000	0
49	20230602	193600	7300980600	169000	169000	169000	169000	0
50	20230602	193500	7300980600	169000	169000	169000	169000	0
51	20230602	193400	7300980600	169000	169000	169000	169000	0
52	20230602	193300	7300980600	169000	169000	169000	169000	0
53	20230602	193200	7300980600	169000	169000	169000	169000	0
54	20230602	193100	7300980600	169000	169000	169000	169000	0
55	20230602	193000	7300980600	169000	169000	169000	169000	0
56	20230602	192900	7300980600	169000	169000	169000	169000	0
57	20230602	192800	7300980600	169000	169000	169000	169000	0
58	20230602	192700	7300980600	169000	169000	169000	169000	0
59	20230602	192600	7300980600	169000	169000	169000	169000	0
60	20230602	192500	7300980600	169000	169000	169000	169000	0
61	20230602	192400	7300980600	169000	169000	169000	169000	0
62	20230602	192300	7300980600	169000	169000	169000	169000	2366
63	20230602	192200	7300980600	169000	169000	169000	169000	0
64	20230602	192100	7300980600	169000	169000	169000	169000	0
65	20230602	192000	7300980600	169000	169000	169000	169000	0
66	20230602	191900	7300980600	169000	169000	169000	169000	0
67	20230602	191800	7300980600	169000	169000	169000	169000	0
68	20230602	191700	7300980600	169000	169000	169000	169000	0
69	20230602	191600	7300980600	169000	169000	169000	169000	0
70	20230602	191500	7300980600	169000	169000	169000	169000	0
71	20230602	191400	7300980600	169000	169000	169000	169000	0
72	20230602	191300	7300980600	169000	169000	169000	169000	0
73	20230602	191200	7300980600	169000	169000	169000	169000	0
74	20230602	191100	7300980600	169000	169000	169000	169000	0
75	20230602	191000	7300980600	169000	169000	169000	169000	0
76	20230602	190900	7300980600	169000	169000	169000	169000	0
77	20230602	190800	7300980600	169000	169000	169000	169000	0
78	20230602	190700	7300980600	169000	169000	169000	169000	0
79	20230602	190600	7300980600	169000	169000	169000	169000	0
80	20230602	190500	7300980600	169000	169000	169000	169000	0
81	20230602	190400	7300980600	169000	169000	169000	169000	0
82	20230602	190300	7300980600	169000	169000	169000	169000	0
83	20230602	190200	7300980600	169000	169000	169000	169000	0
84	20230602	190100	7300980600	169000	169000	169000	169000	0
85	20230602	190000	7300980600	169000	169000	169000	169000	0
86	20230602	185900	7300980600	169000	169000	169000	169000	0
87	20230602	185800	7300980600	169000	169000	169000	169000	0
88	20230602	185700	7300980600	169000	169000	169000	169000	0
89	20230602	185600	7300980600	169000	169000	169000	169000	0
90	20230602	185500	7300980600	169000	169000	169000	169000	0
91	20230602	185400	7300980600	169000	169000	169000	169000	0
92	20230602	185300	7300980600	169000	169000	169000	169000	2366
93	20230602	185200	7300980600	169000	169000	169000	169000	0
94	20230602	185100	7300980600	169000	169000	169000	169000	0
95	20230602	185000	7300980600	169000	169000	169000	169000	0
96	20230602	184900	7300980600	169000	169000	169000	169000	0
97	20230602	184800	7300980600	169000	169000	169000	169000	0
98	20230602	184700	7300980600	169000	169000	169000	169000	0
99	20230602	184600	7300980600	169000	169000	169000	169000	0
100	20230602	184500	7300980600	169000	169000	169000	169000	0
101	20230602	184400	7300980600	169000	169000	169000	169000	0
102	20230602	184300	7300980600	169000	169000	169000	169000	0
103	20230602	184200	7300980600	169000	169000	169000	169000	0
104	20230602	184100	7300980600	169000	169000	169000	169000	0
105	20230602	184000	7300980600	169000	169000	169000	169000	0
106	20230602	183900	7300980600	169000	169000	169000	169000	0
107	20230602	183800	7300980600	169000	169000	169000	169000	0
108	20230602	183700	7300980600	169000	169000	169000	169000	0
109	20230602	183600	7300980600	169000	169000	169000	169000	0
110	20230602	183500	7300980600	169000	169000	169000	169000	0
111	20230602	183400	7300980600	169000	169000	169000	169000	0
112	20230602	183300	7300980600	169000	169000	169000	169000	0
113	20230602	183200	7300980600	169000	169000	169000	169000	0
114	20230602	183100	7300980600	169000	169000	169000	169000	0
115	20230602	183000	7300980600	169000	169000	169000	169000	0
116	20230602	182900	7300980600	169000	169000	169000	169000	0
117	20230602	182800	7300980600	169000	169000	169000	169000	0
118	20230602	182700	7300980600	169000	169000	169000	169000	0
119	20230602	182600	7300980600	169000	169000	169000	169000	0
120	20230602	182500	7300980600	169000	169000	169000	169000	0
121	20230602	182400	7300980600	169000	169000	169000	169000	0
122	20230602	182300	7300980600	169000	169000	169000	169000	2366
123	20230602	182200	7300980600	169000	169000	169000	169000	0
124	20230602	182100	7300980600	169000	169000	169000	169000	0
125	20230602	182000	7300980600	169000	169000	169000	169000	0
126	20230602	181900	7300980600	169000	169000	169000	169000	0
127	20230602	181800	7300980600	169000	169000	169000	169000	0
128	20230602	181700	7300980600	169000	169000	169000	169000	0
129	20230602	181600	7300980600	169000	169000	169000	169000	0
130	20230602	181500	7300980600	169000	169000	169000	169000	0
131	20230602	181400	7300980600	169000	169000	169000	169000	0
132	20230602	181300	7300980600	169000	169000	169000	169000	0
133	20230602	181200	7300980600	169000	169000	169000	169000	0
134	20230602	181100	7300980600	169000	169000	169000	169000	0
135	20230602	181000	7300980600	169000	169000	169000	169000	0
136	20230602	180900	7300980600	169000	169000	169000	169000	0
137	20230602	180800	7300980600	169000	169000	169000	169000	0
138	20230602	180700	7300980600	169000	169000	169000	169000	0
139	20230602	180600	7300980600	169000	169000	169000	169000	0
140	20230602	180500	7300980600	169000	169000	169000	169000	0
141	20230602	180400	7300980600	169000	169000	169000	169000	0
142	20230602	180300	7300980600	169000	169000	169000	169000	0
143	20230602	180200	7300980600	169000	169000	169000	169000	0
144	20230602	180100	7300980600	169000	169000	169000	169000	0
145	20230602	180000	7300980600	169000	169000	169000	169000	0
146	20230602	175900	7300980600	169000	169000	169000	169000	0
147	20230602	175800	7300980600	169000	169000	169000	169000	0
148	20230602	175700	7300980600	169000	169000	169000	169000	0
149	20230602	175600	7300980600	169000	169000	169000	169000	0
150	20230602	175500	7300980600	169000	169000	169000	169000	0
151	20230602	175400	7300980600	169000	169000	169000	169000	0
152	20230602	175300	7300980600	169000	169000	169000	169000	2366
153	20230602	175200	7300980600	169000	169000	169000	169000	0
154	20230602	175100	7300980600	169000	169000	169000	169000	0
155	20230602	175000	7300980600	169000	169000	169000	169000	0
156	20230602	174900	7300980600	169000	169000	169000	169000	0
157	20230602	174800	7300980600	169000	169000	169000	169000	0
158	20230602	174700	7300980600	169000	169000	169000	169000	0
159	20230602	174600	7300980600	169000	169000	169000	169000	0
160	20230602	174500	7300980600	169000	169000	169000	169000	0
161	20230602	174400	7300980600	169000	169000	169000	169000	0
162	20230602	174300	7300980600	169000	169000	169000	169000	0
163	20230602	174200	7300980600	169000	169000	169000	169000	0
164	20230602	174100	7300980600	169000	169000	169000	169000	0
165	20230602	174000	7300980600	169000	169000	169000	169000	0
166	20230602	173900	7300980600	169000	169000	169000	169000	0
167	20230602	173800	7300980600	169000	169000	169000	169000	0
168	20230602	173700	7300980600	169000	169000	169000	169000	0
169	20230602	173600	7300980600	169000	169000	169000	169000	0
170	20230602	173500	7300980600	169000	169000	169000	169000	0
171	20230602	173400	7300980600	169000	169000	169000	169000	0
172	20230602	173300	7300980600	169000	169000	169000	169000	0
173	20230602	173200	7300980600	169000	169000	169000	169000	0
174	20230602	173100	7300980600	169000	169000	169000	169000	0
175	20230602	173000	7300980600	169000	169000	169000	169000	0
176	20230602	172900	7300980600	169000	169000	169000	169000	0
177	20230602	172800	7300980600	169000	169000	169000	169000	0
178	20230602	172700	7300980600	169000	169000	169000	169000	0
179	20230602	172600	7300980600	169000	169000	169000	169000	0
180	20230602	172500	7300980600	169000	169000	169000	169000	0
181	20230602	172400	7300980600	169000	169000	169000	169000	0
182	20230602	172300	7300980600	169000	169000	169000	169000	2366
183	20230602	172200	7300980600	169000	169000	169000	169000	0
184	20230602	172100	7300980600	169000	169000	169000	169000	0
185	20230602	172000	7300980600	169000	169000	169000	169000	0
186	20230602	171900	7300980600	169000	169000	169000	169000	0
187	20230602	171800	7300980600	169000	169000	169000	169000	0
188	20230602	171700	7300980600	169000	169000	169000	169000	0
189	20230602	171600	7300980600	169000	169000	169000	169000	0
190	20230602	171500	7300980600	169000	169000	169000	169000	0
191	20230602	171400	7300980600	169000	169000	169000	169000	0
192	20230602	171300	7300980600	169000	169000	169000	169000	0
193	20230602	171200	7300980600	169000	169000	169000	169000	0
194	20230602	171100	7300980600	169000	169000	169000	169000	0
195	20230602	171000	7300980600	169000	169000	169000	169000	0
196	20230602	170900	7300980600	169000	169000	169000	169000	0
197	20230602	170800	7300980600	169000	169000	169000	169000	0
198	20230602	170700	7300980600	169000	169000	169000	169000	0
199	20230602	170600	7300980600	169000	169000	169000	169000	0
200	20230602	170500	7300980600	169000	169000	169000	169000	0
201	20230602	170400	7300980600	169000	169000	169000	169000	0
202	20230602	170300	7300980600	169000	169000	169000	169000	0
203	20230602	170200	7300980600	169000	169000	169000	169000	0
204	20230602	170100	7300980600	169000	169000	169000	169000	0
205	20230602	170000	7300980600	169000	169000	169000	169000	0
206	20230602	165900	7300980600	169000	169000	169000	169000	0
207	20230602	165800	7300980600	169000	169000	169000	169000	0
208	20230602	165700	7300980600	169000	169000	169000	169000	0
209	20230602	165600	7300980600	169000	169000	169000	169000	0
210	20230602	165500	7300980600	169000	169000	169000	169000	0
211	20230602	165400	7300980600	169000	169000	169000	169000	0
212	20230602	165300	7300980600	169000	169000	169000	169000	2366
213	20230602	165200	7300980600	169000	169000	169000	169000	0
214	20230602	165100	7300980600	169000	169000	169000	169000	0
215	20230602	165000	7300980600	169000	169000	169000	169000	0
216	20230602	164900	7300980600	169000	169000	169000	169000	0
217	20230602	164800	7300980600	169000	169000	169000	169000	0
218	20230602	164700	7300980600	169000	169000	169000	169000	0
219	20230602	164600	7300980600	169000	169000	169000	169000	0
220	20230602	164500	7300980600	169000	169000	169000	169000	0
221	20230602	164400	7300980600	169000	169000	169000	169000	0
222	20230602	164300	7300980600	169000	169000	169000	169000	0
223	20230602	164200	7300980600	169000	169000	169000	169000	0
224	20230602	164100	7300980600	169000	169000	169000	169000	0
225	20230602	164000	7300980600	169000	169000	169000	169000	0
226	20230602	163900	7300980600	169000	169000	169000	169000	0
227	20230602	163800	7300980600	169000	169000	169000	169000	0
228	20230602	163700	7300980600	169000	169000	169000	169000	0
229	20230602	163600	7300980600	169000	169000	169000	169000	0
230	20230602	163500	7300980600	169000	169000	169000	169000	0
231	20230602	163400	7300980600	169000	169000	169000	169000	0
232	20230602	163300	7300980600	169000	169000	169000	169000	0
233	20230602	163200	7300980600	169000	169000	169000	169000	0
234	20230602	163100	7300980600	169000	169000	169000	169000	0
235	20230602	163000	7300980600	169000	169000	169000	169000	0
236	20230602	162900	7300980600	169000	169000	169000	169000	0
237	20230602	162800	7300980600	169000	169000	169000	169000	0
238	20230602	162700	7300980600	169000	169000	169000	169000	0
239	20230602	162600	7300980600	169000	169000	169000	169000	0
240	20230602	162500	7300980600	169000	169000	169000	169000	0
241	20230602	162400	7300980600	169000	169000	169000	169000	0
242	20230602	162300	7300980600	169000	169000	169000	169000	2366
243	20230602	162200	7300980600	169000	169000	169000	169000	0
244	20230602	162100	7300980600	169000	169000	169000	169000	0
245	20230602	162000	7300980600	169000	169000	169000	169000	0
246	20230602	161900	7300980600	169000	169000	169000	169000	0
247	20230602	161800	7300980600	169000	169000	169000	169000	0
248	20230602	161700	7300980600	169000	169000	169000	169000	0
249	20230602	161600	7300980600	169000	169000	169000	169000	0
250	20230602	161500	7300980600	169000	169000	169000	169000	0
251	20230602	161400	7300980600	169000	169000	169000	169000	0
252	20230602	161300	7300980600	169000	169000	169000	169000	0
253	20230602	161200	7300980600	169000	169000	169000	169000	0
254	20230602	161100	7300980600	169000	169000	169000	169000	0
255	20230602	161000	7300980600	169000	169000	169000	169000	0
256	20230602	160900	7300980600	169000	169000	169000	169000	0
257	20230602	160800	7300980600	169000	169000	169000	169000	0
258	20230602	160700	7300980600	169000	169000	169000	169000	0
259	20230602	160600	7300980600	169000	169000	169000	169000	0
260	20230602	160500	7300980600	169000	169000	169000	169000	0
261	20230602	160400	7300980600	169000	169000	169000	169000	0
262	20230602	160300	7300980600	169000	169000	169000	169000	0
263	20230602	160200	7300980600	169000	169000	169000	169000	0
264	20230602	160100	7300980600	169000	169000	169000	169000	0
265	20230602	160000	7300980600	169000	169000	169000	169000	0
266	20230602	155900	7300980600	169000	169000	169000	169000	0
267	20230602	155800	7300980600	169000	169000	169000	169000	0
268	20230602	155700	7300980600	169000	169000	169000	169000	0
269	20230602	155600	7300980600	169000	169000	169000	169000	0
270	20230602	155500	7300980600	169000	169000	169000	169000	0
271	20230602	155400	7300980600	169000	169000	169000	169000	0
272	20230602	155300	7300980600	169000	169000	169000	169000	2366
273	20230602	155200	7300980600	169000	169000	169000	169000	0
274	20230602	155100	7300980600	169000	169000	169000	169000	0
275	20230602	155000	7300980600	169000	169000	169000	169000	0
276	20230602	154900	7300980600	169000	169000	169000	169000	0
277	20230602	154800	7300980600	169000	169000	169000	169000	0
278	20230602	154700	7300980600	169000	169000	169000	169000	0
279	20230602	154600	7300980600	169000	169000	169000	169000	0
280	20230602	154500	7300980600	169000	169000	169000	169000	0
281	20230602	154400	7300980600	169000	169000	169000	169000	0
282	20230602	154300	7300980600	169000	169000	169000	169000	0
283	20230602	154200	7300980600	169000	169000	169000	169000	0
284	20230602	154100	7300980600	169000	169000	169000	169000	0
285	20230602	154000	7300980600	169000	169000	169000	169000	0
286	20230602	153900	7300980600	169000	169000	169000	169000	0
287	20230602	153800	7300980600	169000	169000	169000	169000	0
288	20230602	153700	7300980600	169000	169000	169000	169000	0
289	20230602	153600	7300980600	169000	169000	169000	169000	0
290	20230602	153500	7300980600	169000	169000	169000	169000	0
291	20230602	153400	7300980600	169000	169000	169000	169000	0
292	20230602	153300	7300980600	169000	169000	169000	169000	0
293	20230602	153200	7300980600	169000	169000	169000	169000	0
294	20230602	153100	7300980600	169000	169000	169000	169000	0
295	20230602	153000	7300980600	169000	169000	169000	169000	2366
296	20230602	152900	6901126600	167900	167900	167900	167900	0
297	20230602	152800	6901126600	167900	167900	167900	167900	0
298	20230602	152700	6901126600	167900	167900	167900	167900	0
299	20230602	152600	6901126600	167900	167900	167900	167900	0
300	20230602	152500	6901126600	167900	167900	167900	167900	0
301	20230602	152400	6901126600	167900	167900	167900	167900	0
302	20230602	152300	6901126600	167900	167900	167900	167900	0
303	20230602	152200	6901126600	167900	167900	167900	167900	0
304	20230602	152100	6901126600	167900	167900	167900	167900	0
305	20230602	152000	6901126600	167900	167900	167900	167900	0
306	20230602	151900	6901126600	167900	167400	167900	167400	88
307	20230602	151800	6886385400	167400	167200	167500	167100	99
308	20230602	151700	6869819300	167100	167000	167100	167000	12
309	20230602	151600	6867814300	167100	167200	167300	167000	258
310	20230602	151500	6824692800	167200	167000	167200	167000	342
311	20230602	151400	6767551600	167000	167000	167000	167000	0
312	20230602	151300	6767551600	167000	167000	167500	167000	367
313	20230602	151200	6706164000	167000	166400	167000	166300	123
314	20230602	151100	6685674900	166400	166400	166400	166400	102
315	20230602	151000	6668702100	166300	166400	166500	166300	270
316	20230602	150900	6623783100	166400	166300	166400	166300	322
317	20230602	150800	6570228900	166300	166500	166500	166300	1052
318	20230602	150700	6395256200	166300	166300	167300	166200	3669
319	20230602	150600	5784549700	166300	166300	166300	166200	83
320	20230602	150500	5770747000	166300	166300	166300	166200	657
321	20230602	150400	5661488700	166300	166200	166300	166200	32
322	20230602	150300	5656167200	166200	166300	166300	166200	79
323	20230602	150200	5643030800	166300	166300	166300	166300	38
324	20230602	150100	5636711400	166300	166300	166300	166200	30
325	20230602	150000	5631723500	166300	166200	166300	166200	73
326	20230602	145900	5619583900	166200	166300	166300	166200	103
327	20230602	145800	5602461700	166300	166200	166300	166200	81
328	20230602	145700	5588992900	166300	166200	166300	166200	27
329	20230602	145600	5584503300	166200	166300	166300	166200	115
330	20230602	145500	5565379500	166300	166200	166300	166200	29
331	20230602	145400	5560557500	166200	166300	166300	166200	72
332	20230602	145300	5548586400	166300	166300	166300	166200	31
333	20230602	145200	5543431900	166300	166300	166300	166200	69
334	20230602	145100	5531957300	166300	166300	166300	166300	41
335	20230602	145000	5525139000	166300	166300	166300	166200	29
336	20230602	144900	5520317200	166300	166300	166300	166200	16
337	20230602	144800	5517656500	166200	166300	166300	166200	509
338	20230602	144700	5433010000	166400	166300	166400	166300	35
339	20230602	144600	5427186300	166400	166400	166400	166300	59
340	20230602	144500	5417368800	166400	166400	166400	166300	45
341	20230602	144400	5409881700	166300	166300	166400	166300	34
342	20230602	144300	5404225100	166400	166400	166400	166400	25
343	20230602	144200	5400065100	166400	166400	166400	166300	22
344	20230602	144100	5396404500	166400	166400	166400	166300	60
345	20230602	144000	5386421100	166400	166400	166400	166300	37
346	20230602	143900	5380266300	166400	166400	166400	166400	42
347	20230602	143800	5373277500	166400	166400	166400	166300	34
348	20230602	143700	5367620000	166400	166400	166400	166300	82
349	20230602	143600	5353978500	166300	166400	166400	166300	114
350	20230602	143500	5335018200	166300	166400	166400	166300	71
351	20230602	143400	5323209900	166400	166400	166400	166300	35
352	20230602	143300	5317386700	166400	166400	166400	166300	40
353	20230602	143200	5310731800	166300	166300	166400	166300	63
354	20230602	143100	5300251900	166400	166400	166400	166300	107
355	20230602	143000	5282450700	166300	166400	166400	166300	100
356	20230602	142900	5265811300	166400	166400	166400	166400	17
357	20230602	142800	5262982500	166400	166300	166400	166300	47
358	20230602	142700	5255162500	166400	166300	166400	166300	26
359	20230602	142600	5250837500	166400	166300	166400	166300	15
360	20230602	142500	5248342400	166400	166400	166400	166400	11
361	20230602	142400	5246512000	166300	166400	166400	166300	97
362	20230602	142300	5230376200	166400	166400	166400	166400	33
363	20230602	142200	5224885000	166400	166300	166400	166300	78
364	20230602	142100	5211910300	166300	166300	166300	166300	4
365	20230602	142000	5211245100	166300	166400	166400	166300	71
366	20230602	141900	5199434800	166400	166400	166400	166400	28
367	20230602	141800	5194775600	166400	166400	166400	166400	29
368	20230602	141700	5189950000	166300	166400	166400	166300	56
369	20230602	141600	5180632300	166400	166300	166400	166300	94
370	20230602	141500	5164993200	166400	166300	166400	166300	27
371	20230602	141400	5160502700	166300	166300	166300	166300	229
372	20230602	141300	5122420000	166200	166300	166300	166200	3
373	20230602	141200	5121921200	166200	166200	166300	166200	243
374	20230602	141100	5081511900	166300	166300	166300	166200	274
375	20230602	141000	5035946200	166200	166300	166300	166200	3
376	20230602	140900	5035447500	166300	166400	166400	166300	12
377	20230602	140800	5033450900	166300	166400	166500	166300	74
378	20230602	140700	5021143300	166400	166500	166500	166400	32
379	20230602	140600	5015818400	166500	166500	166500	166500	116
380	20230602	140500	4996504400	166500	166600	166600	166500	129
381	20230602	140400	4975024500	166500	166500	166500	166500	245
382	20230602	140300	4934232000	166600	166700	166700	166600	96
383	20230602	140200	4918236000	166700	166700	166700	166700	19
384	20230602	140100	4915068700	166700	166600	166700	166600	60
385	20230602	140000	4905068500	166700	166700	166700	166700	34
386	20230602	135900	4899400700	166600	166600	166600	166600	73
387	20230602	135800	4887238900	166600	166600	166700	166600	10
388	20230602	135700	4885572800	166600	166600	166700	166600	171
389	20230602	135600	4857083800	166700	166700	166700	166700	120
390	20230602	135500	4837079800	166800	167000	167000	166700	494
391	20230602	135400	4754635900	166900	167000	167000	166900	44
392	20230602	135300	4747288900	167000	167000	167000	166900	53
393	20230602	135200	4738438800	167000	167000	167000	166900	54
394	20230602	135100	4729421100	166900	166900	167000	166900	26
395	20230602	135000	4725080200	167000	167000	167000	166900	20
396	20230602	134900	4721740300	166900	166900	166900	166900	7
397	20230602	134800	4720572000	166900	167000	167000	166900	14
398	20230602	134700	4718234100	167000	167000	167000	167000	20
399	20230602	134600	4714894100	167000	167000	167000	166900	32
400	20230602	134500	4709550900	166900	166900	166900	166900	21
401	20230602	134400	4706046000	167000	167000	167000	166900	32
402	20230602	134300	4700703600	167000	167000	167100	167000	147
403	20230602	134200	4676154100	167100	167100	167100	167100	6
404	20230602	134100	4675151500	167100	167200	167200	167100	172
405	20230602	134000	4646409000	167200	167100	167200	167100	21
406	20230602	133900	4642899800	167100	167300	167300	167100	32
407	20230602	133800	4637548900	167300	167100	167300	167100	357
408	20230602	133700	4577845000	167100	167100	167100	167100	133
409	20230602	133600	4555620700	167100	167100	167200	167100	35
410	20230602	133500	4549771300	167100	167200	167200	167100	18
411	20230602	133400	4546762000	167100	167200	167200	167100	166
412	20230602	133300	4519022000	167200	167100	167200	167100	30
413	20230602	133200	4514006200	167100	167300	167300	167100	80
414	20230602	133100	4500629900	167200	167200	167200	167200	17
415	20230602	133000	4497787500	167200	167500	167500	167200	264
416	20230602	132900	4453620400	167500	167300	167500	167300	110
417	20230602	132800	4435204900	167400	167400	167400	167300	141
418	20230602	132700	4411614200	167400	167400	167400	167300	54
419	20230602	132600	4402574700	167400	167400	167400	167400	17
420	20230602	132500	4399728900	167300	167400	167400	167300	187
421	20230602	132400	4368439100	167400	167400	167400	167400	16
422	20230602	132300	4365760700	167300	167400	167400	167300	42
423	20230602	132200	4358730000	167400	167400	167400	167300	45
424	20230602	132100	4351197100	167400	167400	167400	167400	83
425	20230602	132000	4337302900	167400	167400	167400	167300	39
426	20230602	131900	4330776900	167300	167400	167400	167300	44
427	20230602	131800	4323411500	167400	167300	167400	167300	28
428	20230602	131700	4318726600	167300	167300	167300	167300	13
429	20230602	131600	4316551700	167300	167500	167500	167300	236
430	20230602	131500	4277065500	167500	167400	167500	167400	34
431	20230602	131400	4271372300	167400	167400	167400	167300	283
432	20230602	131300	4223999600	167400	167400	167400	167300	40
433	20230602	131200	4217303700	167400	167400	167400	167400	22
434	20230602	131100	4213620900	167300	167400	167400	167300	17
435	20230602	131000	4210776300	167400	167400	167400	167400	20
436	20230602	130900	4207428300	167300	167400	167400	167300	16
437	20230602	130800	4204750300	167400	167300	167400	167300	10
438	20230602	130700	4203076900	167300	167400	167400	167300	28
439	20230602	130600	4198389800	167400	167400	167400	167400	15
440	20230602	130500	4195878800	167400	167400	167400	167400	54
441	20230602	130400	4186839200	167400	167000	167400	167000	755
442	20230602	130300	4060707100	167000	167000	167000	167000	10
443	20230602	130200	4059037100	166900	167000	167000	166900	29
444	20230602	130100	4054194200	167000	167000	167000	167000	50
445	20230602	130000	4045844200	167000	167000	167000	167000	109
446	20230602	125900	4027641200	167000	167000	167100	167000	79
447	20230602	125800	4014447600	167100	167100	167100	167100	14
448	20230602	125700	4012108200	167100	167200	167200	167100	93
449	20230602	125600	3996566500	167100	167300	167300	167100	96
450	20230602	125500	3980511900	167200	167200	167200	167200	10
451	20230602	125400	3978839900	167300	167300	167300	167100	54
452	20230602	125300	3969810700	167300	167500	167500	167300	226
453	20230602	125200	3931990000	167500	167500	167500	167500	8
454	20230602	125100	3930650000	167400	167400	167500	167400	16
455	20230602	125000	3927970300	167600	167500	167600	167500	25
456	20230602	124900	3923781400	167500	167500	167500	167500	20
457	20230602	124800	3920431400	167500	167500	167600	167500	12
458	20230602	124700	3918421200	167600	167600	167600	167600	9
459	20230602	124600	3916912800	167500	167600	167600	167500	105
460	20230602	124500	3899322500	167600	167700	167700	167600	90
461	20230602	124400	3884236700	167700	167700	167700	167700	36
462	20230602	124300	3878199500	167500	167100	167600	167100	198
463	20230602	124200	3845062000	167100	167100	167100	167100	19
464	20230602	124100	3841887100	167100	167100	167100	167000	101
465	20230602	124000	3825011400	167100	167100	167100	167100	21
466	20230602	123900	3821502300	167100	167100	167100	167100	22
467	20230602	123800	3817826100	167100	167100	167100	167100	26
468	20230602	123700	3813481500	167100	167100	167100	167000	14
469	20230602	123600	3811142200	167100	167100	167100	167000	36
470	20230602	123500	3805126800	167000	167100	167100	167000	9
471	20230602	123400	3803623000	167100	167100	167100	167100	6
472	20230602	123300	3802620400	167100	167000	167100	167000	13
473	20230602	123200	3800448300	167000	167000	167000	167000	13
474	20230602	123100	3798277300	167000	166800	167000	166800	144
475	20230602	123000	3774249000	166800	166700	166800	166700	32
476	20230602	122900	3768911700	166700	166800	166800	166700	11
477	20230602	122800	3767077500	166800	166800	166800	166800	1
478	20230602	122700	3766910700	166800	166700	166800	166700	10
479	20230602	122600	3765242800	166800	166600	166800	166600	44
480	20230602	122500	3757907700	166600	166600	166600	166500	106
481	20230602	122400	3740248200	166500	167300	167300	166500	633
482	20230602	122300	3634611000	167300	167300	167300	167300	15
483	20230602	122200	3632101500	167300	167300	167300	167200	49
484	20230602	122100	3623904800	167300	167300	167300	167200	37
485	20230602	122000	3617714800	167300	167200	167300	167200	11
486	20230602	121900	3615874600	167200	167300	167300	167200	51
487	20230602	121800	3607343800	167300	167300	167300	167300	12
488	20230602	121700	3605336200	167300	167300	167300	167300	17
489	20230602	121600	3602492100	167300	167300	167300	167200	51
490	20230602	121500	3593961800	167300	167300	167300	167300	10
491	20230602	121400	3592288800	167300	167200	167300	167200	389
492	20230602	121300	3527236600	167200	167200	167200	167200	88
493	20230602	121200	3512523000	167200	167200	167200	167200	40
494	20230602	121100	3505835000	167200	167100	167200	167100	42
495	20230602	121000	3498813200	167200	167200	167200	167200	19
496	20230602	120900	3495636400	167200	167100	167200	167100	24
497	20230602	120800	3491624300	167200	167200	167200	167200	5
498	20230602	120700	3490788300	167200	167200	167200	167200	19
499	20230602	120600	3487611500	167100	167100	167100	167100	2
500	20230602	120500	3487277300	167100	167100	167200	167100	6
501	20230602	120400	3486274300	167200	167100	167200	167100	63
502	20230602	120300	3475744700	167100	167200	167200	167100	200
503	20230602	120200	3442311800	167200	167300	167300	167200	3
504	20230602	120100	3441810100	167300	167300	167300	167300	35
505	20230602	120000	3435954600	167300	167200	167300	167200	121
506	20230602	115900	3415723100	167300	167300	167300	167300	0
507	20230602	115800	3415723100	167300	167200	167300	167200	31
508	20230602	115700	3410538400	167200	167200	167200	167200	15
509	20230602	115600	3408030400	167300	167300	167300	167200	31
510	20230602	115500	3402844200	167300	167200	167300	167100	99
511	20230602	115400	3386290800	167200	167200	167200	167100	32
512	20230602	115300	3380941100	167200	167100	167200	167100	9
513	20230602	115200	3379436400	167200	167200	167200	167100	29
514	20230602	115100	3374587800	167100	167200	167200	167100	14
515	20230602	115000	3372247600	167200	167300	167300	167200	58
516	20230602	114900	3362549900	167200	167700	167700	167200	487
517	20230602	114800	3280929800	167800	168000	168000	167800	75
518	20230602	114700	3268341200	167900	168100	168100	167900	43
519	20230602	114600	3261114200	168100	168000	168100	167900	11
520	20230602	114500	3259265600	168100	168100	168100	168000	20
521	20230602	114400	3255904000	167900	168100	168100	167900	46
522	20230602	114300	3248172500	168100	168200	168200	168100	29
523	20230602	114200	3243294900	168200	168200	168200	168100	30
524	20230602	114100	3238249300	168200	168100	168200	168100	31
525	20230602	114000	3233036200	168100	168100	168100	167900	53
526	20230602	113900	3224127400	168100	168000	168100	167800	41
527	20230602	113800	3217237100	168000	167900	168100	167900	175
528	20230602	113700	3187840700	168000	168100	168100	167900	39
529	20230602	113600	3181288300	168000	167900	168100	167900	32
530	20230602	113500	3175910000	167900	168000	168000	167900	104
531	20230602	113400	3158438100	168000	167900	168000	167900	28
532	20230602	113300	3153734400	168000	168000	168000	167900	46
533	20230602	113200	3146007500	167900	167900	168000	167900	43
534	20230602	113100	3138786200	167800	168000	168000	167800	14
535	20230602	113000	3136434600	167800	167900	168000	167800	53
536	20230602	112900	3127535700	167900	167800	167900	167800	68
537	20230602	112800	3116119500	167900	167900	167900	167800	26
538	20230602	112700	3111754300	167900	167800	167900	167800	41
539	20230602	112600	3104873000	167800	167800	167800	167700	75
540	20230602	112500	3092288200	167800	167700	167800	167700	146
541	20230602	112400	3067789600	167700	167800	167800	167700	23
542	20230602	112300	3063930500	167700	167700	167800	167700	14
543	20230602	112200	3061581700	167800	167700	167800	167700	36
544	20230602	112100	3055541100	167700	167700	167800	167700	8
545	20230602	112000	3054198900	167700	167800	167800	167700	14
546	20230602	111900	3051849900	167700	167800	167800	167700	63
547	20230602	111800	3041284100	167700	167700	167800	167700	5
548	20230602	111700	3040445300	167800	167900	168000	167800	121
549	20230602	111600	3020129600	167900	168000	168200	167900	103
550	20230602	111500	3002831500	168200	168300	168300	168000	45
551	20230602	111400	2995264400	168200	168100	168200	168100	38
552	20230602	111300	2988873100	168200	168100	168200	168100	30
553	20230602	111200	2983828500	168200	168400	168400	168100	33
554	20230602	111100	2978274500	168300	168400	168400	168300	35
555	20230602	111000	2972381200	168300	168200	168400	168200	35
556	20230602	110900	2966489900	168100	167900	168100	167900	54
557	20230602	110800	2957416400	168000	168000	168000	167900	39
558	20230602	110700	2950864600	168000	167900	168000	167900	36
559	20230602	110600	2944817700	168000	168000	168000	167900	14
560	20230602	110500	2942465800	168000	168000	168000	167900	13
561	20230602	110400	2940281900	167900	168000	168000	167900	18
562	20230602	110300	2937258300	167900	167900	167900	167900	6
563	20230602	110200	2936250900	168000	168000	168000	168000	77
564	20230602	110100	2923314900	168000	167900	168000	167800	130
565	20230602	110000	2901482400	168000	167900	168000	167900	8
566	20230602	105900	2900138700	167900	168000	168000	167900	142
567	20230602	105800	2876283500	168000	168000	168000	167900	65
568	20230602	105700	2865363600	167900	167600	167900	167600	58
569	20230602	105600	2855627400	167600	167500	167600	167500	42
570	20230602	105500	2848589000	167400	167300	167600	167300	49
571	20230602	105400	2840386600	167000	166600	167200	166600	130
572	20230602	105300	2818685900	166600	168600	168600	166600	559
573	20230602	105200	2724732200	168600	168500	168700	168500	64
574	20230602	105100	2713940500	168500	168500	168500	168500	18
575	20230602	105000	2710907500	168500	168500	168500	168500	18
576	20230602	104900	2707874500	168400	168400	168500	168400	42
577	20230602	104800	2700801600	168500	168500	168500	168400	16
578	20230602	104700	2698106200	168500	168700	168700	168400	123
579	20230602	104600	2677366600	168700	168900	169000	168600	136
580	20230602	104500	2654419100	168900	169100	169100	168900	99
581	20230602	104400	2637691900	169300	169400	169400	169100	79
582	20230602	104300	2624323200	169400	169600	169700	169400	280
583	20230602	104200	2576859000	169800	169600	169800	169600	23
584	20230602	104100	2572953800	169700	169800	169900	169700	108
585	20230602	104000	2554616400	169800	170000	170000	169800	140
586	20230602	103900	2530817700	170000	169900	170000	169800	46
587	20230602	103800	2523002500	169900	169900	170000	169900	175
588	20230602	103700	2493267400	169800	169900	169900	169800	108
589	20230602	103600	2474920300	169900	169900	169900	169700	40
590	20230602	103500	2468126300	169800	169800	169900	169600	33
591	20230602	103400	2462522700	169900	169700	169900	169700	38
592	20230602	103300	2456071200	169700	169800	169800	169700	61
593	20230602	103200	2445714500	169800	169600	169800	169600	61
594	20230602	103100	2435362700	169600	169800	169800	169600	30
595	20230602	103000	2430271700	169800	169400	169800	169400	118
596	20230602	102900	2410267200	169400	169400	169400	169300	50
597	20230602	102800	2401797300	169400	169100	169400	169100	79
598	20230602	102700	2388421100	169200	169000	169400	168900	133
599	20230602	102600	2365912800	169000	169400	169400	168900	70
600	20230602	102500	2354080300	169300	168900	169300	168900	96
601	20230602	102400	2337847900	169000	169000	169000	168900	115
602	20230602	102300	2318422300	169000	169000	169000	168800	43
603	20230602	102200	2311155800	168900	168800	168900	168800	72
604	20230602	102100	2298998400	168900	168700	168900	168700	67
605	20230602	102000	2287690700	168600	168600	168700	168600	7
606	20230602	101900	2286510100	168700	168600	168700	168600	71
607	20230602	101800	2274532600	168600	168700	168700	168600	48
608	20230602	101700	2266436700	168600	168500	168700	168500	175
609	20230602	101600	2236941100	168500	168500	168500	168500	19
610	20230602	101500	2233739600	168500	168400	168500	168300	39
611	20230602	101400	2227172400	168300	168400	168400	168300	26
612	20230602	101300	2222795300	168400	168400	168400	168300	43
613	20230602	101200	2215555600	168400	168500	168500	168300	113
614	20230602	101100	2196524100	168400	168500	168500	168400	23
615	20230602	101000	2192649400	168400	168600	168700	168400	188
616	20230602	100900	2160970400	168500	168700	168700	168500	167
617	20230602	100800	2132820600	168700	168700	168700	168400	89
618	20230602	100700	2117821700	168800	168800	168800	168800	1
619	20230602	100600	2117652900	168900	168500	168900	168500	73
620	20230602	100500	2105337300	168500	168700	168700	168500	37
621	20230602	100400	2099096400	168700	168800	168900	168700	58
622	20230602	100300	2089308000	168800	168100	168800	168000	129
623	20230602	100200	2067589600	168000	168000	168500	168000	130
624	20230602	100100	2045716800	168000	168500	168500	167900	192
625	20230602	100000	2013421200	168500	168900	168900	168400	182
626	20230602	095900	1982742800	168800	168800	168800	168600	105
627	20230602	095800	1965027100	168800	168700	168900	168700	39
628	20230602	095700	1958443600	168700	168500	168800	168500	25
629	20230602	095600	1954227000	168500	168500	168500	168400	44
630	20230602	095500	1946813600	168400	168500	168500	168300	171
631	20230602	095400	1918014900	168500	168000	168500	168000	43
632	20230602	095300	1910784500	168000	167700	168000	167700	325
633	20230602	095200	1856200700	167600	166800	167600	166800	63
634	20230602	095100	1845657300	166600	166700	167000	166600	88
635	20230602	095000	1830974100	166500	167600	167600	166500	46
636	20230602	094900	1823302300	167500	167400	167600	167400	79
637	20230602	094800	1810072900	167400	167400	167400	167000	54
638	20230602	094700	1801043400	167400	167300	167400	167300	13
639	20230602	094600	1798867700	167300	167700	167700	167300	23
640	20230602	094500	1795012600	167600	168000	168000	167500	261
641	20230602	094400	1751240300	167800	168000	168000	167800	59
642	20230602	094300	1741335300	168000	167900	168000	167900	43
643	20230602	094200	1734114200	168000	168500	168500	167900	139
644	20230602	094100	1710747800	168300	168500	168500	168300	71
645	20230602	094000	1698790100	168400	167800	168800	167800	654
646	20230602	093900	1588784400	167800	167800	167800	167700	16
647	20230602	093800	1586099700	167700	167800	167800	167700	9
648	20230602	093700	1584590300	167800	167500	167900	167500	58
649	20230602	093600	1574865100	167600	167100	167600	167100	107
650	20230602	093500	1556965100	167000	166600	167000	166600	80
651	20230602	093400	1543626900	166500	166300	166600	166100	181
652	20230602	093300	1513493900	166300	166300	166600	166100	320
653	20230602	093200	1460286800	166300	167100	167100	166300	398
654	20230602	093100	1393910000	167000	167000	167100	166900	146
655	20230602	093000	1369528500	166900	167000	167000	166900	20
656	20230602	092900	1366188800	167000	167100	167100	166900	44
657	20230602	092800	1358841000	167100	166900	167100	166900	50
658	20230602	092700	1350494600	166900	166600	166900	166500	215
659	20230602	092600	1314680600	166500	166800	166800	166500	200
660	20230602	092500	1281343900	166800	167400	167500	166800	371
661	20230602	092400	1219339800	167400	167600	167600	167400	77
662	20230602	092300	1206446100	167500	167500	167600	167500	135
663	20230602	092200	1183832000	167600	167900	167900	167600	76
664	20230602	092100	1171091100	167700	168100	168100	167700	396
665	20230602	092000	1104558300	168100	168400	168500	168100	194
666	20230602	091900	1071926000	168500	168500	168500	168500	92
667	20230602	091800	1056424000	168500	168500	168600	168500	104
668	20230602	091700	1038891500	168500	168100	168500	168100	86
669	20230602	091600	1024411600	168100	168000	168100	168000	66
670	20230602	091500	1013319000	168000	168000	168100	168000	218
671	20230602	091400	976691500	168100	168200	168200	168000	154
672	20230602	091300	950800600	168300	169100	169100	168300	192
673	20230602	091200	918426100	169100	169300	169300	168800	195
674	20230602	091100	885440500	169300	169300	169300	169200	61
675	20230602	091000	875113400	169300	169500	169500	169300	103
676	20230602	090900	857672400	169500	170000	170000	169500	149
677	20230602	090800	832373100	170000	169600	170000	169300	744
678	20230602	090700	705976700	169400	169300	169600	169300	59
679	20230602	090600	695984400	169600	169900	170000	169100	951
680	20230602	090500	534473700	169900	170200	170200	169700	292
681	20230602	090400	484857400	170300	170500	170600	170100	154
682	20230602	090300	458642200	170500	170000	170900	170000	608
683	20230602	090200	355118100	170000	169100	170000	169100	262
684	20230602	090100	310638300	169000	168400	169000	168400	147
685	20230602	090000	285813200	168800	167400	168800	167400	1696