KissMeData/039490/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205200	5286626900	96000	96000	96000	96000	6421
3	20230609	205100	5286626900	96000	96000	96000	96000	0
4	20230609	205000	5286626900	96000	96000	96000	96000	0
5	20230609	204900	5286626900	96000	96000	96000	96000	0
6	20230609	204800	5286626900	96000	96000	96000	96000	0
7	20230609	204700	5286626900	96000	96000	96000	96000	0
8	20230609	204600	5286626900	96000	96000	96000	96000	0
9	20230609	204500	5286626900	96000	96000	96000	96000	0
10	20230609	204400	5286626900	96000	96000	96000	96000	0
11	20230609	204300	5286626900	96000	96000	96000	96000	0
12	20230609	204200	5286626900	96000	96000	96000	96000	0
13	20230609	204100	5286626900	96000	96000	96000	96000	0
14	20230609	204000	5286626900	96000	96000	96000	96000	0
15	20230609	203900	5286626900	96000	96000	96000	96000	0
16	20230609	203800	5286626900	96000	96000	96000	96000	0
17	20230609	203700	5286626900	96000	96000	96000	96000	0
18	20230609	203600	5286626900	96000	96000	96000	96000	0
19	20230609	203500	5286626900	96000	96000	96000	96000	0
20	20230609	203400	5286626900	96000	96000	96000	96000	0
21	20230609	203300	5286626900	96000	96000	96000	96000	0
22	20230609	203200	5286626900	96000	96000	96000	96000	0
23	20230609	203100	5286626900	96000	96000	96000	96000	0
24	20230609	203000	5286626900	96000	96000	96000	96000	0
25	20230609	202900	5286626900	96000	96000	96000	96000	0
26	20230609	202800	5286626900	96000	96000	96000	96000	0
27	20230609	202700	5286626900	96000	96000	96000	96000	0
28	20230609	202600	5286626900	96000	96000	96000	96000	0
29	20230609	202500	5286626900	96000	96000	96000	96000	0
30	20230609	202400	5286626900	96000	96000	96000	96000	0
31	20230609	202300	5286626900	96000	96000	96000	96000	0
32	20230609	202200	5286626900	96000	96000	96000	96000	6421
33	20230609	202100	5286626900	96000	96000	96000	96000	0
34	20230609	202000	5286626900	96000	96000	96000	96000	0
35	20230609	201900	5286626900	96000	96000	96000	96000	0
36	20230609	201800	5286626900	96000	96000	96000	96000	0
37	20230609	201700	5286626900	96000	96000	96000	96000	0
38	20230609	201600	5286626900	96000	96000	96000	96000	0
39	20230609	201500	5286626900	96000	96000	96000	96000	0
40	20230609	201400	5286626900	96000	96000	96000	96000	0
41	20230609	201300	5286626900	96000	96000	96000	96000	0
42	20230609	201200	5286626900	96000	96000	96000	96000	0
43	20230609	201100	5286626900	96000	96000	96000	96000	0
44	20230609	201000	5286626900	96000	96000	96000	96000	0
45	20230609	200900	5286626900	96000	96000	96000	96000	0
46	20230609	200800	5286626900	96000	96000	96000	96000	0
47	20230609	200700	5286626900	96000	96000	96000	96000	0
48	20230609	200600	5286626900	96000	96000	96000	96000	0
49	20230609	200500	5286626900	96000	96000	96000	96000	0
50	20230609	200400	5286626900	96000	96000	96000	96000	0
51	20230609	200300	5286626900	96000	96000	96000	96000	0
52	20230609	200200	5286626900	96000	96000	96000	96000	0
53	20230609	200100	5286626900	96000	96000	96000	96000	0
54	20230609	200000	5286626900	96000	96000	96000	96000	0
55	20230609	195900	5286626900	96000	96000	96000	96000	0
56	20230609	195800	5286626900	96000	96000	96000	96000	0
57	20230609	195700	5286626900	96000	96000	96000	96000	0
58	20230609	195600	5286626900	96000	96000	96000	96000	0
59	20230609	195500	5286626900	96000	96000	96000	96000	0
60	20230609	195400	5286626900	96000	96000	96000	96000	0
61	20230609	195300	5286626900	96000	96000	96000	96000	0
62	20230609	195200	5286626900	96000	96000	96000	96000	6421
63	20230609	195100	5286626900	96000	96000	96000	96000	0
64	20230609	195000	5286626900	96000	96000	96000	96000	0
65	20230609	194900	5286626900	96000	96000	96000	96000	0
66	20230609	194800	5286626900	96000	96000	96000	96000	0
67	20230609	194700	5286626900	96000	96000	96000	96000	0
68	20230609	194600	5286626900	96000	96000	96000	96000	0
69	20230609	194500	5286626900	96000	96000	96000	96000	0
70	20230609	194400	5286626900	96000	96000	96000	96000	0
71	20230609	194300	5286626900	96000	96000	96000	96000	0
72	20230609	194200	5286626900	96000	96000	96000	96000	0
73	20230609	194100	5286626900	96000	96000	96000	96000	0
74	20230609	194000	5286626900	96000	96000	96000	96000	0
75	20230609	193900	5286626900	96000	96000	96000	96000	0
76	20230609	193800	5286626900	96000	96000	96000	96000	0
77	20230609	193700	5286626900	96000	96000	96000	96000	0
78	20230609	193600	5286626900	96000	96000	96000	96000	0
79	20230609	193500	5286626900	96000	96000	96000	96000	0
80	20230609	193400	5286626900	96000	96000	96000	96000	0
81	20230609	193300	5286626900	96000	96000	96000	96000	0
82	20230609	193200	5286626900	96000	96000	96000	96000	0
83	20230609	193100	5286626900	96000	96000	96000	96000	0
84	20230609	193000	5286626900	96000	96000	96000	96000	0
85	20230609	192900	5286626900	96000	96000	96000	96000	0
86	20230609	192800	5286626900	96000	96000	96000	96000	0
87	20230609	192700	5286626900	96000	96000	96000	96000	0
88	20230609	192600	5286626900	96000	96000	96000	96000	0
89	20230609	192500	5286626900	96000	96000	96000	96000	0
90	20230609	192400	5286626900	96000	96000	96000	96000	0
91	20230609	192300	5286626900	96000	96000	96000	96000	0
92	20230609	192200	5286626900	96000	96000	96000	96000	6421
93	20230609	192100	5286626900	96000	96000	96000	96000	0
94	20230609	192000	5286626900	96000	96000	96000	96000	0
95	20230609	191900	5286626900	96000	96000	96000	96000	0
96	20230609	191800	5286626900	96000	96000	96000	96000	0
97	20230609	191700	5286626900	96000	96000	96000	96000	0
98	20230609	191600	5286626900	96000	96000	96000	96000	0
99	20230609	191500	5286626900	96000	96000	96000	96000	0
100	20230609	191400	5286626900	96000	96000	96000	96000	0
101	20230609	191300	5286626900	96000	96000	96000	96000	0
102	20230609	191200	5286626900	96000	96000	96000	96000	0
103	20230609	191100	5286626900	96000	96000	96000	96000	0
104	20230609	191000	5286626900	96000	96000	96000	96000	0
105	20230609	190900	5286626900	96000	96000	96000	96000	0
106	20230609	190800	5286626900	96000	96000	96000	96000	0
107	20230609	190700	5286626900	96000	96000	96000	96000	0
108	20230609	190600	5286626900	96000	96000	96000	96000	0
109	20230609	190500	5286626900	96000	96000	96000	96000	0
110	20230609	190400	5286626900	96000	96000	96000	96000	0
111	20230609	190300	5286626900	96000	96000	96000	96000	0
112	20230609	190200	5286626900	96000	96000	96000	96000	0
113	20230609	190100	5286626900	96000	96000	96000	96000	0
114	20230609	190000	5286626900	96000	96000	96000	96000	0
115	20230609	185900	5286626900	96000	96000	96000	96000	0
116	20230609	185800	5286626900	96000	96000	96000	96000	0
117	20230609	185700	5286626900	96000	96000	96000	96000	0
118	20230609	185600	5286626900	96000	96000	96000	96000	0
119	20230609	185500	5286626900	96000	96000	96000	96000	0
120	20230609	185400	5286626900	96000	96000	96000	96000	0
121	20230609	185300	5286626900	96000	96000	96000	96000	0
122	20230609	185200	5286626900	96000	96000	96000	96000	6421
123	20230609	185100	5286626900	96000	96000	96000	96000	0
124	20230609	185000	5286626900	96000	96000	96000	96000	0
125	20230609	184900	5286626900	96000	96000	96000	96000	0
126	20230609	184800	5286626900	96000	96000	96000	96000	0
127	20230609	184700	5286626900	96000	96000	96000	96000	0
128	20230609	184600	5286626900	96000	96000	96000	96000	0
129	20230609	184500	5286626900	96000	96000	96000	96000	0
130	20230609	184400	5286626900	96000	96000	96000	96000	0
131	20230609	184300	5286626900	96000	96000	96000	96000	0
132	20230609	184200	5286626900	96000	96000	96000	96000	0
133	20230609	184100	5286626900	96000	96000	96000	96000	0
134	20230609	184000	5286626900	96000	96000	96000	96000	0
135	20230609	183900	5286626900	96000	96000	96000	96000	0
136	20230609	183800	5286626900	96000	96000	96000	96000	0
137	20230609	183700	5286626900	96000	96000	96000	96000	0
138	20230609	183600	5286626900	96000	96000	96000	96000	0
139	20230609	183500	5286626900	96000	96000	96000	96000	0
140	20230609	183400	5286626900	96000	96000	96000	96000	0
141	20230609	183300	5286626900	96000	96000	96000	96000	0
142	20230609	183200	5286626900	96000	96000	96000	96000	0
143	20230609	183100	5286626900	96000	96000	96000	96000	0
144	20230609	183000	5286626900	96000	96000	96000	96000	0
145	20230609	182900	5286626900	96000	96000	96000	96000	0
146	20230609	182800	5286626900	96000	96000	96000	96000	0
147	20230609	182700	5286626900	96000	96000	96000	96000	0
148	20230609	182600	5286626900	96000	96000	96000	96000	0
149	20230609	182500	5286626900	96000	96000	96000	96000	0
150	20230609	182400	5286626900	96000	96000	96000	96000	0
151	20230609	182300	5286626900	96000	96000	96000	96000	0
152	20230609	182200	5286626900	96000	96000	96000	96000	6421
153	20230609	182100	5286626900	96000	96000	96000	96000	0
154	20230609	182000	5286626900	96000	96000	96000	96000	0
155	20230609	181900	5286626900	96000	96000	96000	96000	0
156	20230609	181800	5286626900	96000	96000	96000	96000	0
157	20230609	181700	5286626900	96000	96000	96000	96000	0
158	20230609	181600	5286626900	96000	96000	96000	96000	0
159	20230609	181500	5286626900	96000	96000	96000	96000	0
160	20230609	181400	5286626900	96000	96000	96000	96000	0
161	20230609	181300	5286626900	96000	96000	96000	96000	0
162	20230609	181200	5286626900	96000	96000	96000	96000	0
163	20230609	181100	5286626900	96000	96000	96000	96000	0
164	20230609	181000	5286626900	96000	96000	96000	96000	0
165	20230609	180900	5286626900	96000	96000	96000	96000	0
166	20230609	180800	5286626900	96000	96000	96000	96000	0
167	20230609	180700	5286626900	96000	96000	96000	96000	0
168	20230609	180600	5286626900	96000	96000	96000	96000	0
169	20230609	180500	5286626900	96000	96000	96000	96000	0
170	20230609	180400	5286626900	96000	96000	96000	96000	0
171	20230609	180300	5286626900	96000	96000	96000	96000	0
172	20230609	180200	5286626900	96000	96000	96000	96000	0
173	20230609	180100	5286626900	96000	96000	96000	96000	0
174	20230609	180000	5286626900	96000	96000	96000	96000	0
175	20230609	175900	5286626900	96000	96000	96000	96000	0
176	20230609	175800	5286626900	96000	96000	96000	96000	0
177	20230609	175700	5286626900	96000	96000	96000	96000	0
178	20230609	175600	5286626900	96000	96000	96000	96000	0
179	20230609	175500	5286626900	96000	96000	96000	96000	0
180	20230609	175400	5286626900	96000	96000	96000	96000	0
181	20230609	175300	5286626900	96000	96000	96000	96000	0
182	20230609	175200	5286626900	96000	96000	96000	96000	6421
183	20230609	175100	5286626900	96000	96000	96000	96000	0
184	20230609	175000	5286626900	96000	96000	96000	96000	0
185	20230609	174900	5286626900	96000	96000	96000	96000	0
186	20230609	174800	5286626900	96000	96000	96000	96000	0
187	20230609	174700	5286626900	96000	96000	96000	96000	0
188	20230609	174600	5286626900	96000	96000	96000	96000	0
189	20230609	174500	5286626900	96000	96000	96000	96000	0
190	20230609	174400	5286626900	96000	96000	96000	96000	0
191	20230609	174300	5286626900	96000	96000	96000	96000	0
192	20230609	174200	5286626900	96000	96000	96000	96000	0
193	20230609	174100	5286626900	96000	96000	96000	96000	0
194	20230609	174000	5286626900	96000	96000	96000	96000	0
195	20230609	173900	5286626900	96000	96000	96000	96000	0
196	20230609	173800	5286626900	96000	96000	96000	96000	0
197	20230609	173700	5286626900	96000	96000	96000	96000	0
198	20230609	173600	5286626900	96000	96000	96000	96000	0
199	20230609	173500	5286626900	96000	96000	96000	96000	0
200	20230609	173400	5286626900	96000	96000	96000	96000	0
201	20230609	173300	5286626900	96000	96000	96000	96000	0
202	20230609	173200	5286626900	96000	96000	96000	96000	0
203	20230609	173100	5286626900	96000	96000	96000	96000	0
204	20230609	173000	5286626900	96000	96000	96000	96000	0
205	20230609	172900	5286626900	96000	96000	96000	96000	0
206	20230609	172800	5286626900	96000	96000	96000	96000	0
207	20230609	172700	5286626900	96000	96000	96000	96000	0
208	20230609	172600	5286626900	96000	96000	96000	96000	0
209	20230609	172500	5286626900	96000	96000	96000	96000	0
210	20230609	172400	5286626900	96000	96000	96000	96000	0
211	20230609	172300	5286626900	96000	96000	96000	96000	0
212	20230609	172200	5286626900	96000	96000	96000	96000	6421
213	20230609	172100	5286626900	96000	96000	96000	96000	0
214	20230609	172000	5286626900	96000	96000	96000	96000	0
215	20230609	171900	5286626900	96000	96000	96000	96000	0
216	20230609	171800	5286626900	96000	96000	96000	96000	0
217	20230609	171700	5286626900	96000	96000	96000	96000	0
218	20230609	171600	5286626900	96000	96000	96000	96000	0
219	20230609	171500	5286626900	96000	96000	96000	96000	0
220	20230609	171400	5286626900	96000	96000	96000	96000	0
221	20230609	171300	5286626900	96000	96000	96000	96000	0
222	20230609	171200	5286626900	96000	96000	96000	96000	0
223	20230609	171100	5286626900	96000	96000	96000	96000	0
224	20230609	171000	5286626900	96000	96000	96000	96000	0
225	20230609	170900	5286626900	96000	96000	96000	96000	0
226	20230609	170800	5286626900	96000	96000	96000	96000	0
227	20230609	170700	5286626900	96000	96000	96000	96000	0
228	20230609	170600	5286626900	96000	96000	96000	96000	0
229	20230609	170500	5286626900	96000	96000	96000	96000	0
230	20230609	170400	5286626900	96000	96000	96000	96000	0
231	20230609	170300	5286626900	96000	96000	96000	96000	0
232	20230609	170200	5286626900	96000	96000	96000	96000	0
233	20230609	170100	5286626900	96000	96000	96000	96000	0
234	20230609	170000	5286626900	96000	96000	96000	96000	0
235	20230609	165900	5286626900	96000	96000	96000	96000	0
236	20230609	165800	5286626900	96000	96000	96000	96000	0
237	20230609	165700	5286626900	96000	96000	96000	96000	0
238	20230609	165600	5286626900	96000	96000	96000	96000	0
239	20230609	165500	5286626900	96000	96000	96000	96000	0
240	20230609	165400	5286626900	96000	96000	96000	96000	0
241	20230609	165300	5286626900	96000	96000	96000	96000	0
242	20230609	165200	5286626900	96000	96000	96000	96000	6421
243	20230609	165100	5286626900	96000	96000	96000	96000	0
244	20230609	165000	5286626900	96000	96000	96000	96000	0
245	20230609	164900	5286626900	96000	96000	96000	96000	0
246	20230609	164800	5286626900	96000	96000	96000	96000	0
247	20230609	164700	5286626900	96000	96000	96000	96000	0
248	20230609	164600	5286626900	96000	96000	96000	96000	0
249	20230609	164500	5286626900	96000	96000	96000	96000	0
250	20230609	164400	5286626900	96000	96000	96000	96000	0
251	20230609	164300	5286626900	96000	96000	96000	96000	0
252	20230609	164200	5286626900	96000	96000	96000	96000	0
253	20230609	164100	5286626900	96000	96000	96000	96000	0
254	20230609	164000	5286626900	96000	96000	96000	96000	0
255	20230609	163900	5286626900	96000	96000	96000	96000	0
256	20230609	163800	5286626900	96000	96000	96000	96000	0
257	20230609	163700	5286626900	96000	96000	96000	96000	0
258	20230609	163600	5286626900	96000	96000	96000	96000	0
259	20230609	163500	5286626900	96000	96000	96000	96000	0
260	20230609	163400	5286626900	96000	96000	96000	96000	0
261	20230609	163300	5286626900	96000	96000	96000	96000	0
262	20230609	163200	5286626900	96000	96000	96000	96000	0
263	20230609	163100	5286626900	96000	96000	96000	96000	0
264	20230609	163000	5286626900	96000	96000	96000	96000	0
265	20230609	162900	5286626900	96000	96000	96000	96000	0
266	20230609	162800	5286626900	96000	96000	96000	96000	0
267	20230609	162700	5286626900	96000	96000	96000	96000	0
268	20230609	162600	5286626900	96000	96000	96000	96000	0
269	20230609	162500	5286626900	96000	96000	96000	96000	0
270	20230609	162400	5286626900	96000	96000	96000	96000	0
271	20230609	162300	5286626900	96000	96000	96000	96000	0
272	20230609	162200	5286626900	96000	96000	96000	96000	6421
273	20230609	162100	5286626900	96000	96000	96000	96000	0
274	20230609	162000	5286626900	96000	96000	96000	96000	0
275	20230609	161900	5286626900	96000	96000	96000	96000	0
276	20230609	161800	5286626900	96000	96000	96000	96000	0
277	20230609	161700	5286626900	96000	96000	96000	96000	0
278	20230609	161600	5286626900	96000	96000	96000	96000	0
279	20230609	161500	5286626900	96000	96000	96000	96000	0
280	20230609	161400	5286626900	96000	96000	96000	96000	0
281	20230609	161300	5286626900	96000	96000	96000	96000	0
282	20230609	161200	5286626900	96000	96000	96000	96000	0
283	20230609	161100	5286626900	96000	96000	96000	96000	0
284	20230609	161000	5286626900	96000	96000	96000	96000	0
285	20230609	160900	5286626900	96000	96000	96000	96000	0
286	20230609	160800	5286626900	96000	96000	96000	96000	0
287	20230609	160700	5286626900	96000	96000	96000	96000	0
288	20230609	160600	5286626900	96000	96000	96000	96000	0
289	20230609	160500	5286626900	96000	96000	96000	96000	0
290	20230609	160400	5286626900	96000	96000	96000	96000	0
291	20230609	160300	5286626900	96000	96000	96000	96000	0
292	20230609	160200	5286626900	96000	96000	96000	96000	0
293	20230609	160100	5286626900	96000	96000	96000	96000	0
294	20230609	160000	5286626900	96000	96000	96000	96000	0
295	20230609	155900	5286626900	96000	96000	96000	96000	0
296	20230609	155800	5286626900	96000	96000	96000	96000	0
297	20230609	155700	5286626900	96000	96000	96000	96000	0
298	20230609	155600	5286626900	96000	96000	96000	96000	0
299	20230609	155500	5286626900	96000	96000	96000	96000	0
300	20230609	155400	5286626900	96000	96000	96000	96000	0
301	20230609	155300	5286626900	96000	96000	96000	96000	0
302	20230609	155200	5286626900	96000	96000	96000	96000	6421
303	20230609	155100	5286626900	96000	96000	96000	96000	0
304	20230609	155000	5286626900	96000	96000	96000	96000	0
305	20230609	154900	5286626900	96000	96000	96000	96000	0
306	20230609	154800	5286626900	96000	96000	96000	96000	0
307	20230609	154700	5286626900	96000	96000	96000	96000	0
308	20230609	154600	5286626900	96000	96000	96000	96000	0
309	20230609	154500	5286626900	96000	96000	96000	96000	0
310	20230609	154400	5286626900	96000	96000	96000	96000	0
311	20230609	154300	5286626900	96000	96000	96000	96000	0
312	20230609	154200	5286626900	96000	96000	96000	96000	0
313	20230609	154100	5286626900	96000	96000	96000	96000	0
314	20230609	154000	5286626900	96000	96000	96000	96000	0
315	20230609	153900	5286626900	96000	96000	96000	96000	0
316	20230609	153800	5286626900	96000	96000	96000	96000	0
317	20230609	153700	5286626900	96000	96000	96000	96000	0
318	20230609	153600	5286626900	96000	96000	96000	96000	0
319	20230609	153500	5286626900	96000	96000	96000	96000	0
320	20230609	153400	5286626900	96000	96000	96000	96000	0
321	20230609	153300	5286626900	96000	96000	96000	96000	0
322	20230609	153200	5286626900	96000	96000	96000	96000	0
323	20230609	153100	5286626900	96000	96000	96000	96000	0
324	20230609	153000	5286626900	96000	96000	96000	96000	6421
325	20230609	152900	4670210900	96000	96000	96000	96000	0
326	20230609	152800	4670210900	96000	96000	96000	96000	0
327	20230609	152700	4670210900	96000	96000	96000	96000	0
328	20230609	152600	4670210900	96000	96000	96000	96000	0
329	20230609	152500	4670210900	96000	96000	96000	96000	0
330	20230609	152400	4670210900	96000	96000	96000	96000	0
331	20230609	152300	4670210900	96000	96000	96000	96000	0
332	20230609	152200	4670210900	96000	96000	96000	96000	0
333	20230609	152100	4670210900	96000	96000	96000	96000	0
334	20230609	152000	4670210900	96000	96000	96000	96000	0
335	20230609	151900	4670210900	96000	95700	96100	95700	513
336	20230609	151800	4620970200	95800	95900	96000	95800	423
337	20230609	151700	4580403000	95900	96100	96100	95700	1457
338	20230609	151600	4440570000	96100	96000	96100	95900	668
339	20230609	151500	4376395900	95900	95700	96000	95700	494
340	20230609	151400	4329047400	95800	95700	95800	95700	173
341	20230609	151300	4312477400	95700	95800	95800	95600	127
342	20230609	151200	4300317900	95600	95800	95800	95600	91
343	20230609	151100	4291611300	95900	95900	95900	95800	149
344	20230609	151000	4277334300	95800	95600	95900	95600	271
345	20230609	150900	4251378600	95700	95600	95700	95600	88
346	20230609	150800	4242964200	95600	95500	95700	95500	40
347	20230609	150700	4239140200	95600	95500	95600	95500	162
348	20230609	150600	4223659500	95500	95600	95700	95500	199
349	20230609	150500	4204632100	95800	95800	95800	95700	354
350	20230609	150400	4170751000	95800	95800	95900	95700	115
351	20230609	150300	4159735400	95700	95800	95900	95700	208
352	20230609	150200	4139799300	95900	95800	95900	95800	78
353	20230609	150100	4132321400	95800	95900	96000	95800	227
354	20230609	150000	4110555600	95900	95900	96000	95900	123
355	20230609	145900	4098750700	95900	95900	96000	95900	135
356	20230609	145800	4085794900	96000	95900	96000	95900	180
357	20230609	145700	4068527400	96000	96000	96000	95900	121
358	20230609	145600	4056913500	95900	95900	96000	95900	76
359	20230609	145500	4049623800	96000	96000	96000	95900	183
360	20230609	145400	4032064100	96000	95900	96000	95900	147
361	20230609	145300	4017956900	95900	95900	96000	95800	305
362	20230609	145200	3988704800	96000	95900	96000	95900	185
363	20230609	145100	3970952100	96000	96000	96000	95900	114
364	20230609	145000	3960011500	95900	95900	96000	95900	201
365	20230609	144900	3940726700	95900	95900	96000	95900	114
366	20230609	144800	3929788800	95900	95800	96000	95800	199
367	20230609	144700	3910693400	96000	95900	96000	95800	389
368	20230609	144600	3873371800	95800	95700	96000	95700	227
369	20230609	144500	3851619100	95700	95900	96000	95700	325
370	20230609	144400	3820445000	95700	95900	95900	95700	370
371	20230609	144300	3784973200	95800	95800	95900	95700	230
372	20230609	144200	3762941300	95700	95800	95800	95700	129
373	20230609	144100	3750586700	95700	95700	95800	95600	158
374	20230609	144000	3735469300	95800	95700	95800	95600	196
375	20230609	143900	3716707300	95800	95500	95800	95500	248
376	20230609	143800	3692983100	95600	95600	95700	95500	69
377	20230609	143700	3686386800	95700	95600	95800	95500	235
378	20230609	143600	3663903500	95600	95600	95800	95600	150
379	20230609	143500	3649551400	95600	95700	95800	95600	118
380	20230609	143400	3638261600	95700	95600	95700	95600	97
381	20230609	143300	3628979700	95700	95700	95800	95600	359
382	20230609	143200	3594636000	95600	95500	95700	95500	126
383	20230609	143100	3582591500	95500	95500	95600	95500	54
384	20230609	143000	3577432200	95500	95700	95700	95500	103
385	20230609	142900	3567585400	95600	95500	95800	95500	375
386	20230609	142800	3531704900	95600	95500	95700	95500	44
387	20230609	142700	3527501600	95500	95600	95700	95500	186
388	20230609	142600	3509720000	95700	95500	95800	95500	108
389	20230609	142500	3499387000	95600	95500	95600	95300	106
390	20230609	142400	3489269200	95500	95700	95900	95500	265
391	20230609	142300	3463907100	95800	95700	95800	95700	61
392	20230609	142200	3458064900	95800	95700	95800	95700	86
393	20230609	142100	3449831700	95700	95700	95800	95700	75
394	20230609	142000	3442653800	95600	95800	95900	95600	233
395	20230609	141900	3420352000	95700	95700	95800	95700	163
396	20230609	141800	3404750300	95700	95700	95800	95700	185
397	20230609	141700	3387042900	95800	95700	95900	95600	103
398	20230609	141600	3377179400	95800	95700	95900	95600	258
399	20230609	141500	3352486700	95600	95700	95700	95600	103
400	20230609	141400	3342631800	95600	95800	95900	95600	158
401	20230609	141300	3327506700	95700	95600	95800	95600	155
402	20230609	141200	3312674100	95700	95700	95700	95600	77
403	20230609	141100	3305309500	95600	95800	95800	95600	237
404	20230609	141000	3282622200	95700	95800	95800	95700	94
405	20230609	140900	3273623100	95700	95900	95900	95700	21
406	20230609	140800	3271613000	95700	95700	96000	95700	358
407	20230609	140700	3237296200	95700	95800	95800	95700	178
408	20230609	140600	3220249500	95700	95700	95800	95700	69
409	20230609	140500	3213643800	95800	95800	95800	95700	274
410	20230609	140400	3187417600	95700	95800	95800	95700	110
411	20230609	140300	3176883700	95700	95700	95800	95700	81
412	20230609	140200	3169130200	95700	95700	95900	95700	179
413	20230609	140100	3151983200	95800	95700	95800	95700	54
414	20230609	140000	3146813100	95700	95900	95900	95700	392
415	20230609	135900	3109236300	95800	95900	95900	95800	128
416	20230609	135800	3096967000	95800	95900	95900	95800	44
417	20230609	135700	3092749700	95900	95900	95900	95800	130
418	20230609	135600	3080288900	95800	95700	95900	95700	246
419	20230609	135500	3056723000	95700	95700	95800	95700	69
420	20230609	135400	3050118700	95800	95700	95800	95700	84
421	20230609	135300	3042072400	95800	95700	95800	95700	185
422	20230609	135200	3024366200	95800	95600	95800	95600	134
423	20230609	135100	3011544300	95700	95600	95700	95500	181
424	20230609	135000	2994228100	95500	95700	95700	95500	110
425	20230609	134900	2983714500	95500	95600	95700	95500	309
426	20230609	134800	2954164800	95600	95600	95700	95600	157
427	20230609	134700	2939143000	95700	95700	95700	95500	164
428	20230609	134600	2923452800	95700	95700	95700	95400	156
429	20230609	134500	2908547700	95700	95500	95800	95500	234
430	20230609	134400	2886179600	95400	95500	95500	95400	43
431	20230609	134300	2882076000	95600	95500	95800	95500	277
432	20230609	134200	2855598700	95500	95400	95500	95400	206
433	20230609	134100	2835932400	95500	95500	95500	95400	113
434	20230609	134000	2825144200	95400	95500	95500	95300	157
435	20230609	133900	2810162000	95400	95500	95500	95400	47
436	20230609	133800	2805676900	95400	95200	95400	95200	226
437	20230609	133700	2784141400	95200	95400	95400	95200	106
438	20230609	133600	2774040100	95300	95300	95400	95200	239
439	20230609	133500	2751260100	95200	95300	95300	95200	47
440	20230609	133400	2746784500	95200	95200	95300	95100	197
441	20230609	133300	2728024800	95100	95100	95200	95100	160
442	20230609	133200	2712801000	95100	95000	95100	95000	200
443	20230609	133100	2693782000	95100	95000	95100	95000	194
444	20230609	133000	2675335800	95000	95100	95100	95000	68
445	20230609	132900	2668874700	95000	95100	95200	95000	137
446	20230609	132800	2655849700	95200	95100	95200	95100	73
447	20230609	132700	2648906800	95100	95100	95200	95100	66
448	20230609	132600	2642629200	95100	95100	95200	95100	258
449	20230609	132500	2618092500	95100	95200	95200	95100	109
450	20230609	132400	2607724000	95100	95300	95300	95100	401
451	20230609	132300	2569547200	95300	95300	95400	95300	206
452	20230609	132200	2549913600	95300	95300	95400	95300	62
453	20230609	132100	2544004800	95300	95400	95400	95300	37
454	20230609	132000	2540478000	95400	95400	95400	95300	39
455	20230609	131900	2536758200	95300	95400	95400	95300	92
456	20230609	131800	2527989600	95300	95300	95400	95300	22
457	20230609	131700	2525892200	95300	95300	95400	95300	34
458	20230609	131600	2522651500	95300	95300	95400	95300	68
459	20230609	131500	2516170600	95300	95400	95400	95300	15
460	20230609	131400	2514740900	95300	95400	95400	95300	58
461	20230609	131300	2509212400	95300	95300	95400	95300	64
462	20230609	131200	2503112800	95300	95400	95400	95300	153
463	20230609	131100	2488519600	95400	95300	95400	95300	82
464	20230609	131000	2480703600	95300	95400	95400	95300	29
465	20230609	130900	2477939700	95300	95300	95400	95300	28
466	20230609	130800	2475270600	95300	95300	95400	95300	123
467	20230609	130700	2463545100	95300	95400	95400	95300	17
468	20230609	130600	2461924300	95300	95300	95400	95300	37
469	20230609	130500	2458397900	95300	95400	95400	95300	82
470	20230609	130400	2450582000	95300	95300	95400	95300	33
471	20230609	130300	2447436800	95300	95300	95300	95300	15
472	20230609	130200	2446007300	95300	95400	95500	95300	139
473	20230609	130100	2432746200	95400	95400	95500	95400	36
474	20230609	130000	2429311400	95400	95500	95500	95400	106
475	20230609	125900	2419197900	95500	95400	95500	95400	23
476	20230609	125800	2417003000	95400	95500	95500	95400	13
477	20230609	125700	2415762400	95500	95600	95600	95400	387
478	20230609	125600	2378805500	95600	95600	95600	95500	38
479	20230609	125500	2375174400	95500	95500	95500	95500	11
480	20230609	125400	2374123900	95600	95600	95600	95500	14
481	20230609	125300	2372786400	95600	95500	95600	95500	49
482	20230609	125200	2368103700	95600	95500	95600	95500	23
483	20230609	125100	2365906900	95500	95500	95600	95500	40
484	20230609	125000	2362084900	95500	95500	95500	95500	16
485	20230609	124900	2360556900	95500	95500	95600	95500	33
486	20230609	124800	2357404600	95500	95500	95500	95500	14
487	20230609	124700	2356067600	95600	95500	95600	95500	27
488	20230609	124600	2353488700	95600	95500	95600	95500	34
489	20230609	124500	2350240900	95500	95500	95500	95500	15
490	20230609	124400	2348808400	95600	95500	95600	95500	21
491	20230609	124300	2346802300	95500	95400	95500	95400	10
492	20230609	124200	2345847600	95500	95400	95500	95400	88
493	20230609	124100	2337444700	95500	95500	95600	95500	159
494	20230609	124000	2322259600	95500	95500	95600	95500	30
495	20230609	123900	2319392700	95600	95600	95700	95500	200
496	20230609	123800	2300271800	95700	95500	95700	95500	23
497	20230609	123700	2298072900	95500	95500	95600	95500	15
498	20230609	123600	2296639700	95600	95500	95600	95500	26
499	20230609	123500	2294155300	95500	95600	95600	95500	51
500	20230609	123400	2289280800	95500	95500	95500	95500	12
501	20230609	123300	2288134800	95500	95500	95600	95500	16
502	20230609	123200	2286606400	95500	95600	95600	95500	44
503	20230609	123100	2282401000	95500	95600	95600	95500	47
504	20230609	123000	2277909200	95600	95500	95600	95500	29
505	20230609	122900	2275138000	95500	95500	95600	95500	27
506	20230609	122800	2272557900	95500	95600	95600	95500	233
507	20230609	122700	2250284300	95500	95500	95600	95500	34
508	20230609	122600	2247036000	95500	95500	95600	95500	13
509	20230609	122500	2245793600	95500	95600	95600	95500	30
510	20230609	122400	2242926700	95500	95500	95600	95500	36
511	20230609	122300	2239488300	95600	95600	95600	95500	13
512	20230609	122200	2238245700	95500	95500	95500	95500	12
513	20230609	122100	2237099700	95600	95500	95600	95500	29
514	20230609	122000	2234329200	95600	95500	95600	95500	21
515	20230609	121900	2232323400	95500	95600	95600	95500	55
516	20230609	121800	2227066600	95500	95500	95500	95500	18
517	20230609	121700	2225347600	95500	95600	95600	95500	27
518	20230609	121600	2222766800	95500	95500	95600	95500	10
519	20230609	121500	2221811700	95500	95600	95600	95500	27
520	20230609	121400	2219232800	95600	95500	95600	95500	17
521	20230609	121300	2217607800	95500	95600	95600	95500	21
522	20230609	121200	2215601700	95600	95500	95600	95500	31
523	20230609	121100	2212640300	95500	95500	95600	95500	9
524	20230609	121000	2211780300	95500	95600	95600	95500	17
525	20230609	120900	2210156200	95600	95500	95600	95500	43
526	20230609	120800	2206047500	95600	95500	95600	95500	13
527	20230609	120700	2204805200	95500	95500	95600	95500	19
528	20230609	120600	2202990000	95500	95600	95600	95500	25
529	20230609	120500	2200602000	95500	95500	95600	95500	8
530	20230609	120400	2199837900	95500	95600	95600	95500	38
531	20230609	120300	2196206200	95600	95500	95600	95500	30
532	20230609	120200	2193340200	95600	95500	95600	95500	7
533	20230609	120100	2192671500	95500	95600	95600	95500	31
534	20230609	120000	2189708900	95600	95700	95700	95600	52
535	20230609	115900	2184734400	95800	95800	96000	95800	212
536	20230609	115800	2164416600	95700	95600	95700	95600	16
537	20230609	115700	2162885500	95600	95500	95800	95500	95
538	20230609	115600	2153803400	95600	95500	95600	95500	22
539	20230609	115500	2151700800	95500	95700	95800	95500	261
540	20230609	115400	2126713200	95700	95800	95800	95700	45
541	20230609	115300	2122404100	95700	95500	95700	95500	259
542	20230609	115200	2097643600	95500	95600	95600	95500	23
543	20230609	115100	2095446000	95500	95500	95500	95500	26
544	20230609	115000	2092963000	95600	95600	95600	95600	4
545	20230609	114900	2092580600	95500	95500	95600	95500	84
546	20230609	114800	2084551600	95600	95500	95600	95500	28
547	20230609	114700	2081877100	95600	95500	95600	95500	26
548	20230609	114600	2079391600	95700	95700	95800	95600	404
549	20230609	114500	2040739100	95800	95700	95800	95700	41
550	20230609	114400	2036814300	95700	95700	95800	95700	22
551	20230609	114300	2034707100	95700	95700	95800	95700	68
552	20230609	114200	2028197400	95700	95700	95700	95700	31
553	20230609	114100	2025230700	95700	95700	95800	95600	60
554	20230609	114000	2019488400	95600	95600	95700	95600	32
555	20230609	113900	2016428000	95600	95600	95700	95600	13
556	20230609	113800	2015184900	95700	95600	95700	95600	122
557	20230609	113700	2003517800	95600	95700	95700	95600	100
558	20230609	113600	1993949800	95700	95600	95700	95600	20
559	20230609	113500	1992036600	95600	95600	95700	95600	12
560	20230609	113400	1990889300	95600	95800	95800	95500	119
561	20230609	113300	1979501500	95900	95500	95900	95500	301
562	20230609	113200	1950697600	95500	95500	95500	95500	8
563	20230609	113100	1949933600	95600	95500	95600	95500	40
564	20230609	113000	1946112600	95500	95600	95600	95500	63
565	20230609	112900	1940091900	95500	95600	95600	95500	34
566	20230609	112800	1936842900	95500	95600	95600	95500	55
567	20230609	112700	1931589200	95500	95500	95600	95500	39
568	20230609	112600	1927861100	95600	95600	95600	95500	21
569	20230609	112500	1925855000	95600	95600	95600	95500	43
570	20230609	112400	1921746200	95600	95700	95800	95500	127
571	20230609	112300	1909601100	95700	95800	95800	95700	30
572	20230609	112200	1906728700	95800	95900	95900	95700	57
573	20230609	112100	1901270800	95900	95700	95900	95700	84
574	20230609	112000	1893229500	95700	95600	95800	95600	38
575	20230609	111900	1889593100	95700	95700	95700	95600	58
576	20230609	111800	1884044700	95700	95700	95700	95600	17
577	20230609	111700	1882418400	95600	95600	95700	95600	33
578	20230609	111600	1879263000	95500	95500	95500	95400	37
579	20230609	111500	1875731300	95500	95500	95500	95400	16
580	20230609	111400	1874204300	95400	95500	95500	95400	128
581	20230609	111300	1861981700	95500	95400	95500	95400	31
582	20230609	111200	1859023300	95400	95400	95400	95400	0
583	20230609	111100	1859023300	95400	95500	95600	95400	47
584	20230609	111000	1854534900	95500	95500	95600	95500	32
585	20230609	110900	1851478200	95500	95500	95600	95500	49
586	20230609	110800	1846794400	95500	95500	95600	95500	25
587	20230609	110700	1844406300	95500	95600	95600	95500	39
588	20230609	110600	1840680900	95600	95700	95700	95500	60
589	20230609	110500	1834943400	95700	95400	95800	95400	156
590	20230609	110400	1820031400	95300	95100	95500	95100	106
591	20230609	110300	1809930800	95100	95000	95200	95000	59
592	20230609	110200	1804316000	95100	95200	95300	95000	63
593	20230609	110100	1798320700	95200	94900	95300	94900	161
594	20230609	110000	1783018700	95000	94800	95000	94800	113
595	20230609	105900	1772298800	94800	94800	94800	94700	200
596	20230609	105800	1753343300	94800	94900	94900	94800	187
597	20230609	105700	1735606200	94900	95100	95100	94900	845
598	20230609	105600	1655275200	95200	95000	95200	95000	231
599	20230609	105500	1633316000	95100	95000	95100	95000	369
600	20230609	105400	1598241900	95100	95200	95300	95000	600
601	20230609	105300	1541144800	95200	95300	95400	95200	343
602	20230609	105200	1508465900	95300	95400	95500	95300	186
603	20230609	105100	1490730800	95400	95400	95500	95400	140
604	20230609	105000	1477373200	95400	95400	95400	95300	96
605	20230609	104900	1468216200	95300	95200	95400	95200	410
606	20230609	104800	1429141000	95200	95300	95300	95200	54
607	20230609	104700	1423996100	95300	95300	95400	95300	752
608	20230609	104600	1352328300	95400	95300	95400	95300	22
609	20230609	104500	1350230600	95300	95300	95300	95300	15
610	20230609	104400	1348801100	95300	95400	95400	95300	29
611	20230609	104300	1346036600	95300	95300	95400	95300	22
612	20230609	104200	1343939700	95300	95300	95300	95300	5
613	20230609	104100	1343463200	95400	95400	95400	95300	28
614	20230609	104000	1340793700	95400	95400	95500	95300	687
615	20230609	103900	1275254900	95500	95400	95500	95400	31
616	20230609	103800	1272294500	95500	95400	95500	95400	27
617	20230609	103700	1269717900	95400	95400	95500	95400	15
618	20230609	103600	1268286500	95500	95500	95500	95400	76
619	20230609	103500	1261031700	95500	95500	95500	95400	58
620	20230609	103400	1255494700	95400	95400	95500	95400	194
621	20230609	103300	1236986300	95500	95600	95600	95500	198
622	20230609	103200	1218075900	95600	95800	95800	95500	351
623	20230609	103100	1184511500	95700	95700	95800	95700	137
624	20230609	103000	1171399800	95800	95700	95800	95700	142
625	20230609	102900	1157809200	95700	95700	95700	95600	41
626	20230609	102800	1153887300	95600	95700	95700	95600	83
627	20230609	102700	1145947400	95700	95700	95700	95600	709
628	20230609	102600	1078140900	95600	95700	95800	95600	368
629	20230609	102500	1042925000	95800	95800	95900	95800	84
630	20230609	102400	1034876100	95900	96000	96000	95900	285
631	20230609	102300	1007539300	96000	96100	96200	95900	464
632	20230609	102200	962960100	96200	96100	96200	96100	60
633	20230609	102100	957188700	96100	96200	96200	96100	51
634	20230609	102000	952282900	96200	96100	96200	96100	54
635	20230609	101900	947090300	96200	96200	96200	96100	54
636	20230609	101800	941896000	96200	96200	96200	96100	50
637	20230609	101700	937086500	96100	96200	96200	96100	54
638	20230609	101600	931893500	96200	96100	96200	96100	48
639	20230609	101500	927277100	96100	96100	96200	96100	52
640	20230609	101400	922276200	96200	96200	96200	96100	42
641	20230609	101300	918237300	96200	96200	96200	96100	92
642	20230609	101200	909389800	96200	96100	96200	96100	105
643	20230609	101100	899295200	96200	96100	96200	96000	76
644	20230609	101000	891991300	96100	96000	96100	96000	49
645	20230609	100900	887283000	96100	96100	96100	96000	53
646	20230609	100800	882191400	96100	96100	96200	96000	98
647	20230609	100700	872773500	96100	96000	96100	96000	61
648	20230609	100600	866912000	96100	96100	96100	96000	53
649	20230609	100500	861820400	96100	96200	96200	96000	96
650	20230609	100400	852593500	96200	96100	96200	96100	37
651	20230609	100300	849035200	96200	96100	96200	96000	160
652	20230609	100200	833652800	96100	96100	96100	96000	66
653	20230609	100100	827311700	96100	96100	96100	96000	55
654	20230609	100000	822027100	96000	96100	96100	96000	82
655	20230609	095900	814149800	96100	96100	96100	96000	35
656	20230609	095800	810787500	96000	96000	96100	96000	44
657	20230609	095700	806559500	96100	96100	96100	96000	31
658	20230609	095600	803580500	96100	96100	96100	96000	42
659	20230609	095500	799544400	96100	96000	96100	95900	103
660	20230609	095400	789654200	96000	96000	96000	96000	73
661	20230609	095300	782646200	96000	95900	96000	95900	17
662	20230609	095200	781014400	96000	96000	96000	95900	71
663	20230609	095100	774200700	96000	96000	96100	96000	146
664	20230609	095000	760183000	96100	96100	96200	96100	395
665	20230609	094900	722221300	96200	96100	96200	96100	26
666	20230609	094800	719720200	96100	96200	96200	96100	44
667	20230609	094700	715487800	96200	96200	96200	96100	44
668	20230609	094600	711255500	96200	96100	96200	96100	3
669	20230609	094500	710967100	96200	96200	96200	96100	31
670	20230609	094400	707985500	96200	96100	96200	96100	100
671	20230609	094300	698374400	96100	96200	96200	96100	159
672	20230609	094200	683093400	96200	96200	96200	96100	278
673	20230609	094100	656361500	96300	96200	96300	96200	17
674	20230609	094000	654726000	96200	96300	96300	96200	210
675	20230609	093900	634505300	96300	96400	96400	96300	26
676	20230609	093800	632001000	96300	96300	96300	96200	106
677	20230609	093700	621793600	96300	96300	96300	96200	93
678	20230609	093600	612837800	96300	96300	96300	96300	28
679	20230609	093500	610141400	96300	96200	96300	96200	15
680	20230609	093400	608697400	96300	96300	96300	96300	164
681	20230609	093300	592904200	96300	96400	96400	96200	13
682	20230609	093200	591651300	96400	96400	96400	96400	1
683	20230609	093100	591554900	96400	96300	96400	96300	140
684	20230609	093000	578070800	96300	96400	96500	96300	525
685	20230609	092900	527460700	96500	96500	96500	96400	86
686	20230609	092800	519167600	96400	96600	96600	96400	24
687	20230609	092700	516851600	96600	96800	96800	96500	355
688	20230609	092600	482582900	96700	96900	96900	96700	357
689	20230609	092500	448030800	96900	96900	96900	96800	83
690	20230609	092400	439988500	96900	96900	96900	96800	279
691	20230609	092300	412960400	96900	96800	96900	96700	237
692	20230609	092200	390021100	96800	96500	96800	96500	800
693	20230609	092100	312695700	96500	96400	96500	96400	114
694	20230609	092000	301701900	96400	96300	96500	96200	1025
695	20230609	091900	202846500	96300	96400	96400	96200	94
696	20230609	091800	193797600	96400	96200	96400	96200	74
697	20230609	091700	186670000	96200	96300	96300	96200	51
698	20230609	091600	181762100	96300	96200	96400	96200	248
699	20230609	091500	157888400	96200	96000	96200	96000	270
700	20230609	091400	131938600	96100	95900	96100	95900	304
701	20230609	091300	102769400	95900	95900	95900	95900	9
702	20230609	091200	101906300	95900	95900	95900	95800	15
703	20230609	091100	100467900	95900	95900	95900	95900	21
704	20230609	091000	98454000	95900	95800	95900	95800	9
705	20230609	090900	97591100	95800	95900	95900	95800	13
706	20230609	090800	96344500	95800	95900	95900	95800	25
707	20230609	090700	93949200	95900	95900	96000	95900	263
708	20230609	090600	68726700	95900	96000	96000	95900	2
709	20230609	090500	68534800	96000	95900	96000	95900	49
710	20230609	090400	63831700	96000	96000	96000	96000	104
711	20230609	090300	53847700	96100	95800	96200	95800	94
712	20230609	090200	44831100	96200	96200	96200	96200	1
713	20230609	090100	44734900	95700	95800	96100	95600	216
714	20230609	090000	24045600	95700	96200	96200	95700	250