KissMeData/051900/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	25924713000	538000	538000	538000	538000	2318
3	20230605	183700	25924713000	538000	538000	538000	538000	0
4	20230605	183600	25924713000	538000	538000	538000	538000	0
5	20230605	183500	25924713000	538000	538000	538000	538000	0
6	20230605	183400	25924713000	538000	538000	538000	538000	0
7	20230605	183300	25924713000	538000	538000	538000	538000	0
8	20230605	183200	25924713000	538000	538000	538000	538000	0
9	20230605	183100	25924713000	538000	538000	538000	538000	0
10	20230605	183000	25924713000	538000	538000	538000	538000	0
11	20230605	182900	25924713000	538000	538000	538000	538000	0
12	20230605	182800	25924713000	538000	538000	538000	538000	0
13	20230605	182700	25924713000	538000	538000	538000	538000	0
14	20230605	182600	25924713000	538000	538000	538000	538000	0
15	20230605	182500	25924713000	538000	538000	538000	538000	0
16	20230605	182400	25924713000	538000	538000	538000	538000	0
17	20230605	182300	25924713000	538000	538000	538000	538000	0
18	20230605	182200	25924713000	538000	538000	538000	538000	0
19	20230605	182100	25924713000	538000	538000	538000	538000	0
20	20230605	182000	25924713000	538000	538000	538000	538000	0
21	20230605	181900	25924713000	538000	538000	538000	538000	0
22	20230605	181800	25924713000	538000	538000	538000	538000	0
23	20230605	181700	25924713000	538000	538000	538000	538000	0
24	20230605	181600	25924713000	538000	538000	538000	538000	0
25	20230605	181500	25924713000	538000	538000	538000	538000	0
26	20230605	181400	25924713000	538000	538000	538000	538000	0
27	20230605	181300	25924713000	538000	538000	538000	538000	0
28	20230605	181200	25924713000	538000	538000	538000	538000	0
29	20230605	181100	25924713000	538000	538000	538000	538000	0
30	20230605	181000	25924713000	538000	538000	538000	538000	0
31	20230605	180900	25924713000	538000	538000	538000	538000	0
32	20230605	180800	25924713000	538000	538000	538000	538000	2318
33	20230605	180700	25924713000	538000	538000	538000	538000	0
34	20230605	180600	25924713000	538000	538000	538000	538000	0
35	20230605	180500	25924713000	538000	538000	538000	538000	0
36	20230605	180400	25924713000	538000	538000	538000	538000	0
37	20230605	180300	25924713000	538000	538000	538000	538000	0
38	20230605	180200	25924713000	538000	538000	538000	538000	0
39	20230605	180100	25924713000	538000	538000	538000	538000	0
40	20230605	180000	25924713000	538000	538000	538000	538000	0
41	20230605	175900	25924713000	538000	538000	538000	538000	0
42	20230605	175800	25924713000	538000	538000	538000	538000	0
43	20230605	175700	25924713000	538000	538000	538000	538000	0
44	20230605	175600	25924713000	538000	538000	538000	538000	0
45	20230605	175500	25924713000	538000	538000	538000	538000	0
46	20230605	175400	25924713000	538000	538000	538000	538000	0
47	20230605	175300	25924713000	538000	538000	538000	538000	0
48	20230605	175200	25924713000	538000	538000	538000	538000	0
49	20230605	175100	25924713000	538000	538000	538000	538000	0
50	20230605	175000	25924713000	538000	538000	538000	538000	0
51	20230605	174900	25924713000	538000	538000	538000	538000	0
52	20230605	174800	25924713000	538000	538000	538000	538000	0
53	20230605	174700	25924713000	538000	538000	538000	538000	0
54	20230605	174600	25924713000	538000	538000	538000	538000	0
55	20230605	174500	25924713000	538000	538000	538000	538000	0
56	20230605	174400	25924713000	538000	538000	538000	538000	0
57	20230605	174300	25924713000	538000	538000	538000	538000	0
58	20230605	174200	25924713000	538000	538000	538000	538000	0
59	20230605	174100	25924713000	538000	538000	538000	538000	0
60	20230605	174000	25924713000	538000	538000	538000	538000	0
61	20230605	173900	25924713000	538000	538000	538000	538000	0
62	20230605	173800	25924713000	538000	538000	538000	538000	2318
63	20230605	173700	25924713000	538000	538000	538000	538000	0
64	20230605	173600	25924713000	538000	538000	538000	538000	0
65	20230605	173500	25924713000	538000	538000	538000	538000	0
66	20230605	173400	25924713000	538000	538000	538000	538000	0
67	20230605	173300	25924713000	538000	538000	538000	538000	0
68	20230605	173200	25924713000	538000	538000	538000	538000	0
69	20230605	173100	25924713000	538000	538000	538000	538000	0
70	20230605	173000	25924713000	538000	538000	538000	538000	0
71	20230605	172900	25924713000	538000	538000	538000	538000	0
72	20230605	172800	25924713000	538000	538000	538000	538000	0
73	20230605	172700	25924713000	538000	538000	538000	538000	0
74	20230605	172600	25924713000	538000	538000	538000	538000	0
75	20230605	172500	25924713000	538000	538000	538000	538000	0
76	20230605	172400	25924713000	538000	538000	538000	538000	0
77	20230605	172300	25924713000	538000	538000	538000	538000	0
78	20230605	172200	25924713000	538000	538000	538000	538000	0
79	20230605	172100	25924713000	538000	538000	538000	538000	0
80	20230605	172000	25924713000	538000	538000	538000	538000	0
81	20230605	171900	25924713000	538000	538000	538000	538000	0
82	20230605	171800	25924713000	538000	538000	538000	538000	0
83	20230605	171700	25924713000	538000	538000	538000	538000	0
84	20230605	171600	25924713000	538000	538000	538000	538000	0
85	20230605	171500	25924713000	538000	538000	538000	538000	0
86	20230605	171400	25924713000	538000	538000	538000	538000	0
87	20230605	171300	25924713000	538000	538000	538000	538000	0
88	20230605	171200	25924713000	538000	538000	538000	538000	0
89	20230605	171100	25924713000	538000	538000	538000	538000	0
90	20230605	171000	25924713000	538000	538000	538000	538000	0
91	20230605	170900	25924713000	538000	538000	538000	538000	0
92	20230605	170800	25924713000	538000	538000	538000	538000	2318
93	20230605	170700	25924713000	538000	538000	538000	538000	0
94	20230605	170600	25924713000	538000	538000	538000	538000	0
95	20230605	170500	25924713000	538000	538000	538000	538000	0
96	20230605	170400	25924713000	538000	538000	538000	538000	0
97	20230605	170300	25924713000	538000	538000	538000	538000	0
98	20230605	170200	25924713000	538000	538000	538000	538000	0
99	20230605	170100	25924713000	538000	538000	538000	538000	0
100	20230605	170000	25924713000	538000	538000	538000	538000	0
101	20230605	165900	25924713000	538000	538000	538000	538000	0
102	20230605	165800	25924713000	538000	538000	538000	538000	0
103	20230605	165700	25924713000	538000	538000	538000	538000	0
104	20230605	165600	25924713000	538000	538000	538000	538000	0
105	20230605	165500	25924713000	538000	538000	538000	538000	0
106	20230605	165400	25924713000	538000	538000	538000	538000	0
107	20230605	165300	25924713000	538000	538000	538000	538000	0
108	20230605	165200	25924713000	538000	538000	538000	538000	0
109	20230605	165100	25924713000	538000	538000	538000	538000	0
110	20230605	165000	25924713000	538000	538000	538000	538000	0
111	20230605	164900	25924713000	538000	538000	538000	538000	0
112	20230605	164800	25924713000	538000	538000	538000	538000	0
113	20230605	164700	25924713000	538000	538000	538000	538000	0
114	20230605	164600	25924713000	538000	538000	538000	538000	0
115	20230605	164500	25924713000	538000	538000	538000	538000	0
116	20230605	164400	25924713000	538000	538000	538000	538000	0
117	20230605	164300	25924713000	538000	538000	538000	538000	0
118	20230605	164200	25924713000	538000	538000	538000	538000	0
119	20230605	164100	25924713000	538000	538000	538000	538000	0
120	20230605	164000	25924713000	538000	538000	538000	538000	0
121	20230605	163900	25924713000	538000	538000	538000	538000	0
122	20230605	163800	25924713000	538000	538000	538000	538000	2318
123	20230605	163700	25924713000	538000	538000	538000	538000	0
124	20230605	163600	25924713000	538000	538000	538000	538000	0
125	20230605	163500	25924713000	538000	538000	538000	538000	0
126	20230605	163400	25924713000	538000	538000	538000	538000	0
127	20230605	163300	25924713000	538000	538000	538000	538000	0
128	20230605	163200	25924713000	538000	538000	538000	538000	0
129	20230605	163100	25924713000	538000	538000	538000	538000	0
130	20230605	163000	25924713000	538000	538000	538000	538000	0
131	20230605	162900	25924713000	538000	538000	538000	538000	0
132	20230605	162800	25924713000	538000	538000	538000	538000	0
133	20230605	162700	25924713000	538000	538000	538000	538000	0
134	20230605	162600	25924713000	538000	538000	538000	538000	0
135	20230605	162500	25924713000	538000	538000	538000	538000	0
136	20230605	162400	25924713000	538000	538000	538000	538000	0
137	20230605	162300	25924713000	538000	538000	538000	538000	0
138	20230605	162200	25924713000	538000	538000	538000	538000	0
139	20230605	162100	25924713000	538000	538000	538000	538000	0
140	20230605	162000	25924713000	538000	538000	538000	538000	0
141	20230605	161900	25924713000	538000	538000	538000	538000	0
142	20230605	161800	25924713000	538000	538000	538000	538000	0
143	20230605	161700	25924713000	538000	538000	538000	538000	0
144	20230605	161600	25924713000	538000	538000	538000	538000	0
145	20230605	161500	25924713000	538000	538000	538000	538000	0
146	20230605	161400	25924713000	538000	538000	538000	538000	0
147	20230605	161300	25924713000	538000	538000	538000	538000	0
148	20230605	161200	25924713000	538000	538000	538000	538000	0
149	20230605	161100	25924713000	538000	538000	538000	538000	0
150	20230605	161000	25924713000	538000	538000	538000	538000	0
151	20230605	160900	25924713000	538000	538000	538000	538000	0
152	20230605	160800	25924713000	538000	538000	538000	538000	2318
153	20230605	160700	25924713000	538000	538000	538000	538000	0
154	20230605	160600	25924713000	538000	538000	538000	538000	0
155	20230605	160500	25924713000	538000	538000	538000	538000	0
156	20230605	160400	25924713000	538000	538000	538000	538000	0
157	20230605	160300	25924713000	538000	538000	538000	538000	0
158	20230605	160200	25924713000	538000	538000	538000	538000	0
159	20230605	160100	25924713000	538000	538000	538000	538000	0
160	20230605	160000	25924713000	538000	538000	538000	538000	0
161	20230605	155900	25924713000	538000	538000	538000	538000	0
162	20230605	155800	25924713000	538000	538000	538000	538000	0
163	20230605	155700	25924713000	538000	538000	538000	538000	0
164	20230605	155600	25924713000	538000	538000	538000	538000	0
165	20230605	155500	25924713000	538000	538000	538000	538000	0
166	20230605	155400	25924713000	538000	538000	538000	538000	0
167	20230605	155300	25924713000	538000	538000	538000	538000	0
168	20230605	155200	25924713000	538000	538000	538000	538000	0
169	20230605	155100	25924713000	538000	538000	538000	538000	0
170	20230605	155000	25924713000	538000	538000	538000	538000	0
171	20230605	154900	25924713000	538000	538000	538000	538000	0
172	20230605	154800	25924713000	538000	538000	538000	538000	0
173	20230605	154700	25924713000	538000	538000	538000	538000	0
174	20230605	154600	25924713000	538000	538000	538000	538000	0
175	20230605	154500	25924713000	538000	538000	538000	538000	0
176	20230605	154400	25924713000	538000	538000	538000	538000	0
177	20230605	154300	25924713000	538000	538000	538000	538000	0
178	20230605	154200	25924713000	538000	538000	538000	538000	0
179	20230605	154100	25924713000	538000	538000	538000	538000	0
180	20230605	154000	25924713000	538000	538000	538000	538000	0
181	20230605	153900	25924713000	538000	538000	538000	538000	0
182	20230605	153800	25924713000	538000	538000	538000	538000	2318
183	20230605	153700	25924713000	538000	538000	538000	538000	0
184	20230605	153600	25924713000	538000	538000	538000	538000	0
185	20230605	153500	25924713000	538000	538000	538000	538000	0
186	20230605	153400	25924713000	538000	538000	538000	538000	0
187	20230605	153300	25924713000	538000	538000	538000	538000	0
188	20230605	153200	25924713000	538000	538000	538000	538000	0
189	20230605	153100	25924713000	538000	538000	538000	538000	0
190	20230605	153000	25924713000	538000	538000	538000	538000	2318
191	20230605	152900	24677629000	537000	537000	537000	537000	0
192	20230605	152800	24677629000	537000	537000	537000	537000	0
193	20230605	152700	24677629000	537000	537000	537000	537000	0
194	20230605	152600	24677629000	537000	537000	537000	537000	0
195	20230605	152500	24677629000	537000	537000	537000	537000	0
196	20230605	152400	24677629000	537000	537000	537000	537000	0
197	20230605	152300	24677629000	537000	537000	537000	537000	0
198	20230605	152200	24677629000	537000	537000	537000	537000	0
199	20230605	152100	24677629000	537000	537000	537000	537000	0
200	20230605	152000	24677629000	537000	537000	537000	537000	0
201	20230605	151900	24677629000	537000	538000	538000	537000	240
202	20230605	151800	24548557000	538000	538000	538000	537000	161
203	20230605	151700	24461993000	537000	537000	538000	537000	131
204	20230605	151600	24391617000	537000	537000	538000	537000	82
205	20230605	151500	24347544000	537000	537000	538000	537000	110
206	20230605	151400	24288449000	537000	537000	538000	537000	188
207	20230605	151300	24187405000	537000	538000	538000	537000	430
208	20230605	151200	23956401000	537000	538000	538000	537000	55
209	20230605	151100	23926829000	537000	538000	538000	537000	26
210	20230605	151000	23912847000	538000	537000	538000	537000	69
211	20230605	150900	23875742000	537000	537000	538000	537000	111
212	20230605	150800	23816039000	537000	537000	538000	537000	39
213	20230605	150700	23795077000	538000	537000	538000	537000	34
214	20230605	150600	23776798000	538000	538000	538000	537000	26
215	20230605	150500	23762823000	537000	538000	538000	537000	16
216	20230605	150400	23754224000	538000	538000	538000	537000	42
217	20230605	150300	23731657000	538000	537000	538000	537000	31
218	20230605	150200	23715000000	537000	537000	538000	537000	91
219	20230605	150100	23666096000	537000	539000	539000	537000	1000
220	20230605	150000	23128189000	539000	539000	539000	538000	90
221	20230605	145900	23079712000	538000	539000	539000	538000	65
222	20230605	145800	23044705000	539000	538000	539000	538000	103
223	20230605	145700	22989227000	539000	538000	539000	538000	33
224	20230605	145600	22971451000	539000	539000	539000	538000	71
225	20230605	145500	22933200000	539000	538000	539000	538000	56
226	20230605	145400	22903031000	538000	538000	539000	538000	93
227	20230605	145300	22852937000	539000	539000	539000	538000	17
228	20230605	145200	22843779000	538000	538000	539000	538000	107
229	20230605	145100	22786136000	538000	538000	539000	538000	38
230	20230605	145000	22765682000	538000	538000	539000	538000	88
231	20230605	144900	22718282000	538000	539000	539000	538000	54
232	20230605	144800	22689187000	539000	538000	539000	538000	105
233	20230605	144700	22632672000	538000	538000	539000	538000	72
234	20230605	144600	22593897000	539000	539000	539000	538000	22
235	20230605	144500	22582045000	538000	539000	539000	538000	63
236	20230605	144400	22548116000	538000	539000	539000	538000	31
237	20230605	144300	22531429000	538000	538000	539000	538000	43
238	20230605	144200	22508264000	539000	538000	539000	538000	132
239	20230605	144100	22437237000	539000	538000	539000	538000	95
240	20230605	144000	22386091000	538000	539000	539000	538000	56
241	20230605	143900	22355956000	538000	538000	539000	538000	51
242	20230605	143800	22328484000	538000	539000	539000	538000	82
243	20230605	143700	22284336000	539000	539000	539000	538000	20
244	20230605	143600	22273571000	538000	539000	539000	538000	257
245	20230605	143500	22135271000	538000	538000	539000	538000	584
246	20230605	143400	21821073000	538000	538000	539000	538000	98
247	20230605	143300	21768316000	539000	539000	539000	538000	56
248	20230605	143200	21738165000	538000	538000	539000	538000	113
249	20230605	143100	21677334000	538000	540000	540000	538000	1596
250	20230605	143000	20817079000	540000	539000	540000	539000	75
251	20230605	142900	20776595000	539000	540000	540000	539000	44
252	20230605	142800	20752852000	539000	540000	540000	539000	114
253	20230605	142700	20691333000	540000	540000	540000	539000	138
254	20230605	142600	20616839000	540000	539000	540000	539000	63
255	20230605	142500	20582860000	539000	540000	540000	539000	62
256	20230605	142400	20549390000	540000	539000	540000	539000	84
257	20230605	142300	20504086000	540000	540000	540000	539000	62
258	20230605	142200	20470617000	539000	540000	540000	539000	31
259	20230605	142100	20453887000	539000	540000	540000	539000	62
260	20230605	142000	20420417000	539000	540000	540000	539000	36
261	20230605	141900	20400990000	539000	539000	540000	539000	62
262	20230605	141800	20367523000	539000	540000	540000	539000	43
263	20230605	141700	20344319000	540000	540000	540000	539000	103
264	20230605	141600	20288744000	539000	540000	540000	539000	68
265	20230605	141500	20252043000	540000	540000	540000	539000	32
266	20230605	141400	20234775000	539000	539000	540000	539000	103
267	20230605	141300	20179208000	540000	540000	540000	539000	42
268	20230605	141200	20156548000	539000	540000	540000	539000	117
269	20230605	141100	20093416000	539000	540000	540000	539000	31
270	20230605	141000	20076687000	539000	540000	540000	539000	66
271	20230605	140900	20041059000	539000	539000	540000	539000	51
272	20230605	140800	20013538000	540000	539000	540000	539000	70
273	20230605	140700	19975756000	540000	540000	540000	539000	44
274	20230605	140600	19952000000	540000	540000	540000	539000	79
275	20230605	140500	19909384000	539000	540000	540000	539000	89
276	20230605	140400	19861356000	540000	540000	540000	539000	53
277	20230605	140300	19832772000	540000	539000	540000	539000	68
278	20230605	140200	19796065000	539000	540000	540000	539000	31
279	20230605	140100	19779348000	540000	539000	540000	539000	81
280	20230605	140000	19735652000	540000	539000	540000	539000	23
281	20230605	135900	19723253000	539000	539000	540000	539000	100
282	20230605	135800	19669317000	539000	539000	540000	539000	66
283	20230605	135700	19633739000	539000	539000	540000	539000	145
284	20230605	135600	19555536000	540000	540000	540000	539000	30
285	20230605	135500	19539340000	539000	539000	540000	539000	90
286	20230605	135400	19490789000	539000	540000	540000	539000	57
287	20230605	135300	19460022000	539000	539000	540000	539000	59
288	20230605	135200	19428209000	540000	539000	540000	539000	49
289	20230605	135100	19401759000	540000	540000	540000	539000	14
290	20230605	135000	19394209000	540000	539000	540000	539000	92
291	20230605	134900	19344583000	539000	540000	540000	539000	15
292	20230605	134800	19336494000	539000	540000	540000	539000	56
293	20230605	134700	19306269000	540000	539000	540000	539000	25
294	20230605	134600	19292782000	540000	540000	540000	539000	48
295	20230605	134500	19266867000	540000	540000	540000	539000	51
296	20230605	134400	19239335000	539000	540000	540000	539000	24
297	20230605	134300	19226389000	539000	539000	540000	539000	187
298	20230605	134200	19125570000	539000	540000	540000	539000	453
299	20230605	134100	18881388000	539000	540000	540000	539000	52
300	20230605	134000	18853319000	540000	539000	540000	539000	91
301	20230605	133900	18804265000	540000	540000	540000	539000	94
302	20230605	133800	18753559000	540000	540000	540000	539000	16
303	20230605	133700	18744920000	539000	539000	540000	539000	90
304	20230605	133600	18696376000	539000	539000	540000	539000	20
305	20230605	133500	18685588000	539000	540000	540000	539000	533
306	20230605	133400	18398256000	539000	539000	540000	539000	62
307	20230605	133300	18364788000	539000	540000	540000	539000	41
308	20230605	133200	18342671000	540000	540000	540000	539000	98
309	20230605	133100	18289802000	540000	540000	540000	539000	31
310	20230605	133000	18273078000	540000	539000	540000	539000	66
311	20230605	132900	18237459000	539000	540000	540000	539000	44
312	20230605	132800	18213736000	539000	540000	540000	539000	1268
313	20230605	132700	17529057000	541000	540000	541000	540000	41
314	20230605	132600	17506890000	540000	541000	541000	540000	107
315	20230605	132500	17449060000	541000	541000	541000	540000	74
316	20230605	132400	17409042000	540000	541000	541000	540000	26
317	20230605	132300	17394986000	540000	540000	541000	540000	101
318	20230605	132200	17340394000	540000	541000	541000	540000	37
319	20230605	132100	17320385000	541000	540000	541000	540000	47
320	20230605	132000	17294963000	540000	541000	541000	540000	39
321	20230605	131900	17273866000	540000	541000	541000	540000	63
322	20230605	131800	17239794000	541000	541000	541000	540000	51
323	20230605	131700	17212226000	541000	540000	541000	540000	123
324	20230605	131600	17145723000	541000	541000	541000	540000	39
325	20230605	131500	17124626000	541000	541000	541000	540000	74
326	20230605	131400	17084610000	541000	541000	541000	540000	86
327	20230605	131300	17038109000	541000	541000	541000	540000	40
328	20230605	131200	17016472000	541000	541000	541000	540000	60
329	20230605	131100	16984020000	541000	541000	541000	540000	43
330	20230605	131000	16960772000	540000	541000	541000	540000	51
331	20230605	130900	16933189000	540000	540000	541000	540000	63
332	20230605	130800	16899149000	541000	540000	541000	540000	74
333	20230605	130700	16859132000	541000	540000	541000	540000	19
334	20230605	130600	16848857000	540000	540000	541000	540000	94
335	20230605	130500	16798036000	541000	541000	541000	540000	133
336	20230605	130400	16726099000	541000	541000	541000	540000	26
337	20230605	130300	16712035000	541000	540000	541000	540000	56
338	20230605	130200	16681747000	541000	540000	541000	540000	47
339	20230605	130100	16656357000	541000	541000	541000	540000	97
340	20230605	130000	16603912000	541000	540000	541000	540000	28
341	20230605	125900	16588775000	540000	540000	541000	540000	65
342	20230605	125800	16553629000	541000	540000	541000	540000	35
343	20230605	125700	16534707000	541000	541000	541000	540000	51
344	20230605	125600	16507128000	541000	541000	541000	540000	26
345	20230605	125500	16493066000	541000	540000	541000	540000	55
346	20230605	125400	16463328000	540000	541000	541000	540000	54
347	20230605	125300	16434125000	541000	540000	541000	540000	57
348	20230605	125200	16403322000	541000	541000	541000	540000	27
349	20230605	125100	16388718000	541000	541000	541000	540000	49
350	20230605	125000	16362218000	541000	541000	541000	540000	22
351	20230605	124900	16350327000	540000	541000	541000	540000	50
352	20230605	124800	16323313000	541000	541000	541000	540000	72
353	20230605	124700	16284412000	540000	541000	541000	540000	21
354	20230605	124600	16273060000	540000	540000	541000	540000	24
355	20230605	124500	16260084000	541000	541000	541000	540000	66
356	20230605	124400	16224411000	540000	541000	541000	540000	12
357	20230605	124300	16217923000	541000	541000	541000	540000	31
358	20230605	124200	16201173000	540000	541000	541000	540000	91
359	20230605	124100	16152019000	540000	540000	541000	540000	31
360	20230605	124000	16135252000	540000	541000	541000	540000	34
361	20230605	123900	16116867000	540000	541000	541000	540000	100
362	20230605	123800	16062846000	541000	541000	541000	540000	34
363	20230605	123700	16044467000	541000	540000	541000	540000	27
364	20230605	123600	16029869000	541000	541000	541000	540000	77
365	20230605	123500	15988257000	541000	540000	541000	540000	27
366	20230605	123400	15973653000	541000	541000	541000	540000	33
367	20230605	123300	15955804000	541000	540000	541000	540000	19
368	20230605	123200	15945532000	540000	540000	541000	540000	27
369	20230605	123100	15930934000	541000	541000	541000	540000	27
370	20230605	123000	15916331000	541000	540000	541000	540000	19
371	20230605	122900	15906061000	541000	541000	541000	540000	46
372	20230605	122800	15881200000	540000	541000	541000	540000	30
373	20230605	122700	15864974000	541000	540000	541000	540000	40
374	20230605	122600	15843363000	540000	540000	541000	540000	24
375	20230605	122500	15830388000	540000	540000	541000	540000	45
376	20230605	122400	15806058000	541000	540000	541000	540000	24
377	20230605	122300	15793079000	541000	541000	541000	540000	29
378	20230605	122200	15777394000	541000	541000	541000	540000	38
379	20230605	122100	15756860000	541000	540000	541000	540000	39
380	20230605	122000	15735765000	541000	540000	541000	540000	14
381	20230605	121900	15728197000	541000	541000	541000	541000	99
382	20230605	121800	15674638000	540000	541000	541000	540000	18
383	20230605	121700	15664909000	541000	540000	541000	540000	16
384	20230605	121600	15656258000	540000	541000	541000	540000	32
385	20230605	121500	15638950000	541000	541000	541000	540000	58
386	20230605	121400	15607580000	541000	541000	542000	541000	464
387	20230605	121300	15356553000	542000	542000	542000	541000	23
388	20230605	121200	15344089000	542000	542000	542000	541000	40
389	20230605	121100	15322431000	542000	542000	542000	541000	23
390	20230605	121000	15309972000	542000	542000	542000	541000	25
391	20230605	120900	15296426000	542000	541000	542000	541000	16
392	20230605	120800	15287760000	542000	541000	542000	541000	52
393	20230605	120700	15259592000	541000	542000	542000	541000	347
394	20230605	120600	15071558000	541000	541000	542000	541000	126
395	20230605	120500	15003280000	541000	540000	542000	539000	2909
396	20230605	120400	13429974000	540000	539000	540000	539000	46
397	20230605	120300	13405171000	540000	540000	540000	539000	37
398	20230605	120200	13385193000	539000	540000	540000	539000	23
399	20230605	120100	13372778000	540000	539000	540000	539000	49
400	20230605	120000	13346324000	539000	540000	540000	539000	33
401	20230605	115900	13328524000	539000	540000	540000	539000	92
402	20230605	115800	13278850000	539000	539000	540000	539000	66
403	20230605	115700	13243242000	540000	540000	540000	539000	23
404	20230605	115600	13230832000	539000	539000	540000	539000	37
405	20230605	115500	13210866000	540000	540000	540000	539000	60
406	20230605	115400	13178512000	540000	540000	540000	539000	27
407	20230605	115300	13163936000	540000	539000	540000	539000	30
408	20230605	115200	13147750000	540000	539000	540000	539000	78
409	20230605	115100	13105637000	540000	540000	540000	539000	46
410	20230605	115000	13080806000	539000	540000	540000	539000	63
411	20230605	114900	13046796000	540000	540000	540000	539000	37
412	20230605	114800	13026836000	540000	540000	540000	539000	29
413	20230605	114700	13011181000	539000	540000	540000	539000	35
414	20230605	114600	12992291000	540000	540000	540000	539000	36
415	20230605	114500	12972862000	539000	540000	540000	539000	50
416	20230605	114400	12945870000	540000	539000	540000	539000	47
417	20230605	114300	12920492000	540000	539000	540000	539000	51
418	20230605	114200	12892974000	540000	540000	540000	539000	35
419	20230605	114100	12874076000	539000	540000	540000	539000	24
420	20230605	114000	12861118000	540000	540000	540000	539000	34
421	20230605	113900	12842761000	540000	540000	540000	539000	24
422	20230605	113800	12829813000	539000	539000	540000	539000	81
423	20230605	113700	12786117000	540000	539000	540000	539000	27
424	20230605	113600	12771543000	539000	540000	540000	539000	36
425	20230605	113500	12752122000	540000	540000	540000	539000	69
426	20230605	113400	12714906000	540000	539000	540000	539000	23
427	20230605	113300	12702489000	540000	539000	540000	539000	135
428	20230605	113200	12629591000	540000	540000	540000	539000	84
429	20230605	113100	12584281000	539000	539000	540000	539000	29
430	20230605	113000	12568634000	540000	540000	540000	539000	52
431	20230605	112900	12540563000	540000	539000	540000	539000	38
432	20230605	112800	12520051000	540000	540000	540000	539000	41
433	20230605	112700	12497924000	540000	539000	540000	539000	35
434	20230605	112600	12479027000	540000	540000	540000	539000	57
435	20230605	112500	12448256000	540000	540000	540000	539000	52
436	20230605	112400	12420186000	539000	540000	540000	539000	29
437	20230605	112300	12404531000	540000	540000	540000	540000	37
438	20230605	112200	12384551000	539000	540000	540000	539000	37
439	20230605	112100	12364588000	539000	540000	540000	539000	55
440	20230605	112000	12334909000	540000	539000	540000	539000	23
441	20230605	111900	12322492000	540000	540000	540000	539000	38
442	20230605	111800	12301977000	540000	539000	540000	539000	57
443	20230605	111700	12271214000	539000	539000	540000	539000	225
444	20230605	111600	12149732000	539000	540000	540000	539000	34
445	20230605	111500	12131378000	540000	540000	540000	539000	27
446	20230605	111400	12116801000	540000	540000	540000	539000	71
447	20230605	111300	12078505000	540000	540000	540000	539000	20
448	20230605	111200	12067708000	540000	540000	540000	539000	30
449	20230605	111100	12051518000	539000	540000	540000	539000	34
450	20230605	111000	12033184000	539000	539000	540000	539000	34
451	20230605	110900	12014836000	539000	540000	540000	539000	41
452	20230605	110800	11992722000	540000	539000	540000	539000	53
453	20230605	110700	11964140000	540000	539000	540000	539000	23
454	20230605	110600	11951727000	540000	540000	540000	539000	40
455	20230605	110500	11930133000	539000	540000	540000	539000	76
456	20230605	110400	11889154000	539000	540000	540000	539000	256
457	20230605	110300	11750916000	539000	540000	540000	539000	202
458	20230605	110200	11641846000	539000	540000	540000	539000	62
459	20230605	110100	11608410000	539000	540000	540000	539000	25
460	20230605	110000	11594917000	540000	540000	540000	539000	39
461	20230605	105900	11573866000	540000	540000	540000	539000	22
462	20230605	105800	11561987000	540000	539000	540000	539000	34
463	20230605	105700	11543631000	540000	540000	540000	539000	33
464	20230605	105600	11525813000	540000	540000	540000	539000	49
465	20230605	105500	11499360000	540000	539000	540000	539000	32
466	20230605	105400	11482086000	540000	540000	540000	539000	78
467	20230605	105300	11440001000	539000	540000	540000	539000	796
468	20230605	105200	11010169000	540000	540000	541000	540000	12
469	20230605	105100	11003683000	541000	541000	541000	540000	13
470	20230605	105000	10996651000	540000	541000	541000	540000	54
471	20230605	104900	10967469000	540000	541000	541000	540000	57
472	20230605	104800	10936648000	541000	541000	541000	540000	80
473	20230605	104700	10893375000	541000	541000	541000	540000	28
474	20230605	104600	10878233000	541000	541000	541000	540000	23
475	20230605	104500	10865795000	540000	541000	541000	540000	42
476	20230605	104400	10843084000	540000	541000	541000	540000	28
477	20230605	104300	10827948000	541000	540000	541000	540000	29
478	20230605	104200	10812265000	541000	541000	541000	540000	45
479	20230605	104100	10787931000	541000	541000	541000	540000	28
480	20230605	104000	10772794000	540000	541000	541000	540000	14
481	20230605	103900	10765223000	540000	541000	541000	540000	30
482	20230605	103800	10748997000	541000	540000	541000	540000	19
483	20230605	103700	10738726000	540000	541000	541000	540000	3
484	20230605	103600	10737105000	540000	540000	541000	540000	67
485	20230605	103500	10700902000	540000	541000	541000	540000	10
486	20230605	103400	10695501000	540000	539000	540000	539000	339
487	20230605	103300	10512448000	539000	539000	540000	539000	26
488	20230605	103200	10498417000	539000	539000	540000	539000	125
489	20230605	103100	10431020000	539000	540000	540000	539000	77
490	20230605	103000	10389450000	540000	539000	540000	539000	14
491	20230605	102900	10381891000	539000	539000	540000	539000	6
492	20230605	102800	10378656000	539000	541000	541000	539000	185
493	20230605	102700	10278762000	540000	540000	541000	540000	25
494	20230605	102600	10265240000	541000	541000	541000	540000	29
495	20230605	102500	10249556000	540000	538000	542000	538000	1055
496	20230605	102400	9680273000	538000	538000	538000	538000	197
497	20230605	102300	9574287000	538000	539000	539000	538000	407
498	20230605	102200	9355189000	539000	539000	540000	539000	8
499	20230605	102100	9350872000	539000	539000	540000	539000	59
500	20230605	102000	9319070000	539000	540000	540000	539000	17
501	20230605	101900	9309903000	540000	539000	540000	539000	11
502	20230605	101800	9303970000	539000	540000	540000	539000	364
503	20230605	101700	9107500000	540000	541000	541000	540000	12
504	20230605	101600	9101017000	541000	540000	541000	540000	25
505	20230605	101500	9087516000	541000	540000	541000	540000	53
506	20230605	101400	9058890000	540000	541000	541000	540000	26
507	20230605	101300	9044828000	540000	542000	543000	540000	908
508	20230605	101200	8553000000	542000	543000	543000	542000	66
509	20230605	101100	8517205000	543000	542000	543000	542000	16
510	20230605	101000	8508530000	542000	543000	543000	542000	76
511	20230605	100900	8467327000	542000	542000	543000	542000	61
512	20230605	100800	8434264000	543000	542000	543000	542000	18
513	20230605	100700	8424497000	542000	542000	543000	542000	56
514	20230605	100600	8394144000	543000	543000	543000	542000	62
515	20230605	100500	8360496000	543000	543000	543000	542000	38
516	20230605	100400	8339875000	543000	543000	543000	542000	41
517	20230605	100300	8317619000	543000	543000	543000	542000	37
518	20230605	100200	8297538000	543000	542000	543000	542000	57
519	20230605	100100	8266620000	543000	542000	543000	542000	73
520	20230605	100000	8227019000	542000	542000	543000	542000	32
521	20230605	095900	8209667000	542000	542000	543000	542000	33
522	20230605	095800	8191775000	542000	543000	543000	542000	73
523	20230605	095700	8152176000	542000	542000	543000	542000	44
524	20230605	095600	8128324000	542000	542000	543000	542000	26
525	20230605	095500	8114228000	542000	542000	543000	542000	48
526	20230605	095400	8088204000	543000	543000	543000	543000	29
527	20230605	095300	8072457000	543000	543000	543000	542000	16
528	20230605	095200	8063770000	543000	543000	543000	542000	68
529	20230605	095100	8026885000	543000	543000	543000	542000	9
530	20230605	095000	8022002000	542000	542000	543000	542000	19
531	20230605	094900	8011702000	542000	542000	543000	542000	55
532	20230605	094800	7981888000	543000	542000	543000	542000	114
533	20230605	094700	7920095000	542000	542000	543000	542000	72
534	20230605	094600	7881066000	542000	543000	543000	542000	44
535	20230605	094500	7857209000	543000	542000	543000	542000	58
536	20230605	094400	7825760000	542000	543000	543000	542000	52
537	20230605	094300	7797559000	543000	543000	544000	542000	310
538	20230605	094200	7629262000	543000	543000	544000	543000	84
539	20230605	094100	7583641000	543000	544000	544000	543000	40
540	20230605	094000	7561895000	544000	544000	544000	543000	147
541	20230605	093900	7481988000	544000	544000	544000	543000	40
542	20230605	093800	7460244000	544000	543000	544000	543000	131
543	20230605	093700	7389093000	544000	543000	544000	543000	18
544	20230605	093600	7379309000	544000	544000	545000	543000	325
545	20230605	093500	7202497000	544000	544000	545000	544000	445
546	20230605	093400	6960410000	544000	544000	545000	544000	77
547	20230605	093300	6918492000	544000	543000	545000	543000	433
548	20230605	093200	6682944000	543000	542000	543000	542000	570
549	20230605	093100	6373578000	542000	541000	543000	541000	43
550	20230605	093000	6350303000	541000	540000	543000	540000	878
551	20230605	092900	5874673000	540000	541000	541000	540000	89
552	20230605	092800	5826526000	541000	541000	541000	541000	254
553	20230605	092700	5689112000	541000	542000	542000	541000	42
554	20230605	092600	5666377000	541000	541000	542000	541000	51
555	20230605	092500	5638772000	541000	541000	541000	541000	15
556	20230605	092400	5630657000	541000	542000	542000	541000	39
557	20230605	092300	5609526000	541000	541000	542000	541000	69
558	20230605	092200	5572189000	541000	541000	542000	541000	49
559	20230605	092100	5545668000	541000	541000	542000	541000	32
560	20230605	092000	5528352000	541000	542000	542000	541000	93
561	20230605	091900	5478030000	541000	542000	542000	541000	137
562	20230605	091800	5403899000	542000	542000	542000	541000	26
563	20230605	091700	5389808000	542000	541000	542000	541000	32
564	20230605	091600	5372484000	542000	541000	542000	540000	192
565	20230605	091500	5268594000	540000	540000	541000	539000	200
566	20230605	091400	5160500000	539000	539000	540000	539000	121
567	20230605	091300	5095278000	539000	541000	541000	539000	100
568	20230605	091200	5041254000	541000	540000	542000	539000	773
569	20230605	091100	4623372000	540000	540000	541000	540000	181
570	20230605	091000	4525629000	540000	542000	542000	540000	328
571	20230605	090900	4348186000	541000	543000	543000	541000	190
572	20230605	090800	4245201000	542000	542000	543000	542000	153
573	20230605	090700	4162272000	542000	542000	543000	542000	263
574	20230605	090600	4019711000	542000	542000	543000	542000	112
575	20230605	090500	3958964000	542000	542000	545000	542000	1374
576	20230605	090400	3212405000	543000	541000	543000	541000	1024
577	20230605	090300	2657514000	541000	543000	544000	540000	1054
578	20230605	090200	2086567000	543000	539000	544000	539000	1679
579	20230605	090100	1177569000	539000	539000	541000	538000	1652
580	20230605	090000	286344000	540000	536000	540000	536000	533