KissMeData/214450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204100	9835578100	122400	122400	122400	122400	1303
3	20230605	204000	9835578100	122400	122400	122400	122400	0
4	20230605	203900	9835578100	122400	122400	122400	122400	0
5	20230605	203800	9835578100	122400	122400	122400	122400	0
6	20230605	203700	9835578100	122400	122400	122400	122400	0
7	20230605	203600	9835578100	122400	122400	122400	122400	0
8	20230605	203500	9835578100	122400	122400	122400	122400	0
9	20230605	203400	9835578100	122400	122400	122400	122400	0
10	20230605	203300	9835578100	122400	122400	122400	122400	0
11	20230605	203200	9835578100	122400	122400	122400	122400	0
12	20230605	203100	9835578100	122400	122400	122400	122400	0
13	20230605	203000	9835578100	122400	122400	122400	122400	0
14	20230605	202900	9835578100	122400	122400	122400	122400	0
15	20230605	202800	9835578100	122400	122400	122400	122400	0
16	20230605	202700	9835578100	122400	122400	122400	122400	0
17	20230605	202600	9835578100	122400	122400	122400	122400	0
18	20230605	202500	9835578100	122400	122400	122400	122400	0
19	20230605	202400	9835578100	122400	122400	122400	122400	0
20	20230605	202300	9835578100	122400	122400	122400	122400	0
21	20230605	202200	9835578100	122400	122400	122400	122400	0
22	20230605	202100	9835578100	122400	122400	122400	122400	0
23	20230605	202000	9835578100	122400	122400	122400	122400	0
24	20230605	201900	9835578100	122400	122400	122400	122400	0
25	20230605	201800	9835578100	122400	122400	122400	122400	0
26	20230605	201700	9835578100	122400	122400	122400	122400	0
27	20230605	201600	9835578100	122400	122400	122400	122400	0
28	20230605	201500	9835578100	122400	122400	122400	122400	0
29	20230605	201400	9835578100	122400	122400	122400	122400	0
30	20230605	201300	9835578100	122400	122400	122400	122400	0
31	20230605	201200	9835578100	122400	122400	122400	122400	0
32	20230605	201100	9835578100	122400	122400	122400	122400	1303
33	20230605	201000	9835578100	122400	122400	122400	122400	0
34	20230605	200900	9835578100	122400	122400	122400	122400	0
35	20230605	200800	9835578100	122400	122400	122400	122400	0
36	20230605	200700	9835578100	122400	122400	122400	122400	0
37	20230605	200600	9835578100	122400	122400	122400	122400	0
38	20230605	200500	9835578100	122400	122400	122400	122400	0
39	20230605	200400	9835578100	122400	122400	122400	122400	0
40	20230605	200300	9835578100	122400	122400	122400	122400	0
41	20230605	200200	9835578100	122400	122400	122400	122400	0
42	20230605	200100	9835578100	122400	122400	122400	122400	0
43	20230605	200000	9835578100	122400	122400	122400	122400	0
44	20230605	195900	9835578100	122400	122400	122400	122400	0
45	20230605	195800	9835578100	122400	122400	122400	122400	0
46	20230605	195700	9835578100	122400	122400	122400	122400	0
47	20230605	195600	9835578100	122400	122400	122400	122400	0
48	20230605	195500	9835578100	122400	122400	122400	122400	0
49	20230605	195400	9835578100	122400	122400	122400	122400	0
50	20230605	195300	9835578100	122400	122400	122400	122400	0
51	20230605	195200	9835578100	122400	122400	122400	122400	0
52	20230605	195100	9835578100	122400	122400	122400	122400	0
53	20230605	195000	9835578100	122400	122400	122400	122400	0
54	20230605	194900	9835578100	122400	122400	122400	122400	0
55	20230605	194800	9835578100	122400	122400	122400	122400	0
56	20230605	194700	9835578100	122400	122400	122400	122400	0
57	20230605	194600	9835578100	122400	122400	122400	122400	0
58	20230605	194500	9835578100	122400	122400	122400	122400	0
59	20230605	194400	9835578100	122400	122400	122400	122400	0
60	20230605	194300	9835578100	122400	122400	122400	122400	0
61	20230605	194200	9835578100	122400	122400	122400	122400	0
62	20230605	194100	9835578100	122400	122400	122400	122400	1303
63	20230605	194000	9835578100	122400	122400	122400	122400	0
64	20230605	193900	9835578100	122400	122400	122400	122400	0
65	20230605	193800	9835578100	122400	122400	122400	122400	0
66	20230605	193700	9835578100	122400	122400	122400	122400	0
67	20230605	193600	9835578100	122400	122400	122400	122400	0
68	20230605	193500	9835578100	122400	122400	122400	122400	0
69	20230605	193400	9835578100	122400	122400	122400	122400	0
70	20230605	193300	9835578100	122400	122400	122400	122400	0
71	20230605	193200	9835578100	122400	122400	122400	122400	0
72	20230605	193100	9835578100	122400	122400	122400	122400	0
73	20230605	193000	9835578100	122400	122400	122400	122400	0
74	20230605	192900	9835578100	122400	122400	122400	122400	0
75	20230605	192800	9835578100	122400	122400	122400	122400	0
76	20230605	192700	9835578100	122400	122400	122400	122400	0
77	20230605	192600	9835578100	122400	122400	122400	122400	0
78	20230605	192500	9835578100	122400	122400	122400	122400	0
79	20230605	192400	9835578100	122400	122400	122400	122400	0
80	20230605	192300	9835578100	122400	122400	122400	122400	0
81	20230605	192200	9835578100	122400	122400	122400	122400	0
82	20230605	192100	9835578100	122400	122400	122400	122400	0
83	20230605	192000	9835578100	122400	122400	122400	122400	0
84	20230605	191900	9835578100	122400	122400	122400	122400	0
85	20230605	191800	9835578100	122400	122400	122400	122400	0
86	20230605	191700	9835578100	122400	122400	122400	122400	0
87	20230605	191600	9835578100	122400	122400	122400	122400	0
88	20230605	191500	9835578100	122400	122400	122400	122400	0
89	20230605	191400	9835578100	122400	122400	122400	122400	0
90	20230605	191300	9835578100	122400	122400	122400	122400	0
91	20230605	191200	9835578100	122400	122400	122400	122400	0
92	20230605	191100	9835578100	122400	122400	122400	122400	1303
93	20230605	191000	9835578100	122400	122400	122400	122400	0
94	20230605	190900	9835578100	122400	122400	122400	122400	0
95	20230605	190800	9835578100	122400	122400	122400	122400	0
96	20230605	190700	9835578100	122400	122400	122400	122400	0
97	20230605	190600	9835578100	122400	122400	122400	122400	0
98	20230605	190500	9835578100	122400	122400	122400	122400	0
99	20230605	190400	9835578100	122400	122400	122400	122400	0
100	20230605	190300	9835578100	122400	122400	122400	122400	0
101	20230605	190200	9835578100	122400	122400	122400	122400	0
102	20230605	190100	9835578100	122400	122400	122400	122400	0
103	20230605	190000	9835578100	122400	122400	122400	122400	0
104	20230605	185900	9835578100	122400	122400	122400	122400	0
105	20230605	185800	9835578100	122400	122400	122400	122400	0
106	20230605	185700	9835578100	122400	122400	122400	122400	0
107	20230605	185600	9835578100	122400	122400	122400	122400	0
108	20230605	185500	9835578100	122400	122400	122400	122400	0
109	20230605	185400	9835578100	122400	122400	122400	122400	0
110	20230605	185300	9835578100	122400	122400	122400	122400	0
111	20230605	185200	9835578100	122400	122400	122400	122400	0
112	20230605	185100	9835578100	122400	122400	122400	122400	0
113	20230605	185000	9835578100	122400	122400	122400	122400	0
114	20230605	184900	9835578100	122400	122400	122400	122400	0
115	20230605	184800	9835578100	122400	122400	122400	122400	0
116	20230605	184700	9835578100	122400	122400	122400	122400	0
117	20230605	184600	9835578100	122400	122400	122400	122400	0
118	20230605	184500	9835578100	122400	122400	122400	122400	0
119	20230605	184400	9835578100	122400	122400	122400	122400	0
120	20230605	184300	9835578100	122400	122400	122400	122400	0
121	20230605	184200	9835578100	122400	122400	122400	122400	0
122	20230605	184100	9835578100	122400	122400	122400	122400	1303
123	20230605	184000	9835578100	122400	122400	122400	122400	0
124	20230605	183900	9835578100	122400	122400	122400	122400	0
125	20230605	183800	9835578100	122400	122400	122400	122400	0
126	20230605	183700	9835578100	122400	122400	122400	122400	0
127	20230605	183600	9835578100	122400	122400	122400	122400	0
128	20230605	183500	9835578100	122400	122400	122400	122400	0
129	20230605	183400	9835578100	122400	122400	122400	122400	0
130	20230605	183300	9835578100	122400	122400	122400	122400	0
131	20230605	183200	9835578100	122400	122400	122400	122400	0
132	20230605	183100	9835578100	122400	122400	122400	122400	0
133	20230605	183000	9835578100	122400	122400	122400	122400	0
134	20230605	182900	9835578100	122400	122400	122400	122400	0
135	20230605	182800	9835578100	122400	122400	122400	122400	0
136	20230605	182700	9835578100	122400	122400	122400	122400	0
137	20230605	182600	9835578100	122400	122400	122400	122400	0
138	20230605	182500	9835578100	122400	122400	122400	122400	0
139	20230605	182400	9835578100	122400	122400	122400	122400	0
140	20230605	182300	9835578100	122400	122400	122400	122400	0
141	20230605	182200	9835578100	122400	122400	122400	122400	0
142	20230605	182100	9835578100	122400	122400	122400	122400	0
143	20230605	182000	9835578100	122400	122400	122400	122400	0
144	20230605	181900	9835578100	122400	122400	122400	122400	0
145	20230605	181800	9835578100	122400	122400	122400	122400	0
146	20230605	181700	9835578100	122400	122400	122400	122400	0
147	20230605	181600	9835578100	122400	122400	122400	122400	0
148	20230605	181500	9835578100	122400	122400	122400	122400	0
149	20230605	181400	9835578100	122400	122400	122400	122400	0
150	20230605	181300	9835578100	122400	122400	122400	122400	0
151	20230605	181200	9835578100	122400	122400	122400	122400	0
152	20230605	181100	9835578100	122400	122400	122400	122400	1303
153	20230605	181000	9835578100	122400	122400	122400	122400	0
154	20230605	180900	9835578100	122400	122400	122400	122400	0
155	20230605	180800	9835578100	122400	122400	122400	122400	0
156	20230605	180700	9835578100	122400	122400	122400	122400	0
157	20230605	180600	9835578100	122400	122400	122400	122400	0
158	20230605	180500	9835578100	122400	122400	122400	122400	0
159	20230605	180400	9835578100	122400	122400	122400	122400	0
160	20230605	180300	9835578100	122400	122400	122400	122400	0
161	20230605	180200	9835578100	122400	122400	122400	122400	0
162	20230605	180100	9835578100	122400	122400	122400	122400	0
163	20230605	180000	9835578100	122400	122400	122400	122400	0
164	20230605	175900	9835578100	122400	122400	122400	122400	0
165	20230605	175800	9835578100	122400	122400	122400	122400	0
166	20230605	175700	9835578100	122400	122400	122400	122400	0
167	20230605	175600	9835578100	122400	122400	122400	122400	0
168	20230605	175500	9835578100	122400	122400	122400	122400	0
169	20230605	175400	9835578100	122400	122400	122400	122400	0
170	20230605	175300	9835578100	122400	122400	122400	122400	0
171	20230605	175200	9835578100	122400	122400	122400	122400	0
172	20230605	175100	9835578100	122400	122400	122400	122400	0
173	20230605	175000	9835578100	122400	122400	122400	122400	0
174	20230605	174900	9835578100	122400	122400	122400	122400	0
175	20230605	174800	9835578100	122400	122400	122400	122400	0
176	20230605	174700	9835578100	122400	122400	122400	122400	0
177	20230605	174600	9835578100	122400	122400	122400	122400	0
178	20230605	174500	9835578100	122400	122400	122400	122400	0
179	20230605	174400	9835578100	122400	122400	122400	122400	0
180	20230605	174300	9835578100	122400	122400	122400	122400	0
181	20230605	174200	9835578100	122400	122400	122400	122400	0
182	20230605	174100	9835578100	122400	122400	122400	122400	1303
183	20230605	174000	9835578100	122400	122400	122400	122400	0
184	20230605	173900	9835578100	122400	122400	122400	122400	0
185	20230605	173800	9835578100	122400	122400	122400	122400	0
186	20230605	173700	9835578100	122400	122400	122400	122400	0
187	20230605	173600	9835578100	122400	122400	122400	122400	0
188	20230605	173500	9835578100	122400	122400	122400	122400	0
189	20230605	173400	9835578100	122400	122400	122400	122400	0
190	20230605	173300	9835578100	122400	122400	122400	122400	0
191	20230605	173200	9835578100	122400	122400	122400	122400	0
192	20230605	173100	9835578100	122400	122400	122400	122400	0
193	20230605	173000	9835578100	122400	122400	122400	122400	0
194	20230605	172900	9835578100	122400	122400	122400	122400	0
195	20230605	172800	9835578100	122400	122400	122400	122400	0
196	20230605	172700	9835578100	122400	122400	122400	122400	0
197	20230605	172600	9835578100	122400	122400	122400	122400	0
198	20230605	172500	9835578100	122400	122400	122400	122400	0
199	20230605	172400	9835578100	122400	122400	122400	122400	0
200	20230605	172300	9835578100	122400	122400	122400	122400	0
201	20230605	172200	9835578100	122400	122400	122400	122400	0
202	20230605	172100	9835578100	122400	122400	122400	122400	0
203	20230605	172000	9835578100	122400	122400	122400	122400	0
204	20230605	171900	9835578100	122400	122400	122400	122400	0
205	20230605	171800	9835578100	122400	122400	122400	122400	0
206	20230605	171700	9835578100	122400	122400	122400	122400	0
207	20230605	171600	9835578100	122400	122400	122400	122400	0
208	20230605	171500	9835578100	122400	122400	122400	122400	0
209	20230605	171400	9835578100	122400	122400	122400	122400	0
210	20230605	171300	9835578100	122400	122400	122400	122400	0
211	20230605	171200	9835578100	122400	122400	122400	122400	0
212	20230605	171100	9835578100	122400	122400	122400	122400	1303
213	20230605	171000	9835578100	122400	122400	122400	122400	0
214	20230605	170900	9835578100	122400	122400	122400	122400	0
215	20230605	170800	9835578100	122400	122400	122400	122400	0
216	20230605	170700	9835578100	122400	122400	122400	122400	0
217	20230605	170600	9835578100	122400	122400	122400	122400	0
218	20230605	170500	9835578100	122400	122400	122400	122400	0
219	20230605	170400	9835578100	122400	122400	122400	122400	0
220	20230605	170300	9835578100	122400	122400	122400	122400	0
221	20230605	170200	9835578100	122400	122400	122400	122400	0
222	20230605	170100	9835578100	122400	122400	122400	122400	0
223	20230605	170000	9835578100	122400	122400	122400	122400	0
224	20230605	165900	9835578100	122400	122400	122400	122400	0
225	20230605	165800	9835578100	122400	122400	122400	122400	0
226	20230605	165700	9835578100	122400	122400	122400	122400	0
227	20230605	165600	9835578100	122400	122400	122400	122400	0
228	20230605	165500	9835578100	122400	122400	122400	122400	0
229	20230605	165400	9835578100	122400	122400	122400	122400	0
230	20230605	165300	9835578100	122400	122400	122400	122400	0
231	20230605	165200	9835578100	122400	122400	122400	122400	0
232	20230605	165100	9835578100	122400	122400	122400	122400	0
233	20230605	165000	9835578100	122400	122400	122400	122400	0
234	20230605	164900	9835578100	122400	122400	122400	122400	0
235	20230605	164800	9835578100	122400	122400	122400	122400	0
236	20230605	164700	9835578100	122400	122400	122400	122400	0
237	20230605	164600	9835578100	122400	122400	122400	122400	0
238	20230605	164500	9835578100	122400	122400	122400	122400	0
239	20230605	164400	9835578100	122400	122400	122400	122400	0
240	20230605	164300	9835578100	122400	122400	122400	122400	0
241	20230605	164200	9835578100	122400	122400	122400	122400	0
242	20230605	164100	9835578100	122400	122400	122400	122400	1303
243	20230605	164000	9835578100	122400	122400	122400	122400	0
244	20230605	163900	9835578100	122400	122400	122400	122400	0
245	20230605	163800	9835578100	122400	122400	122400	122400	0
246	20230605	163700	9835578100	122400	122400	122400	122400	0
247	20230605	163600	9835578100	122400	122400	122400	122400	0
248	20230605	163500	9835578100	122400	122400	122400	122400	0
249	20230605	163400	9835578100	122400	122400	122400	122400	0
250	20230605	163300	9835578100	122400	122400	122400	122400	0
251	20230605	163200	9835578100	122400	122400	122400	122400	0
252	20230605	163100	9835578100	122400	122400	122400	122400	0
253	20230605	163000	9835578100	122400	122400	122400	122400	0
254	20230605	162900	9835578100	122400	122400	122400	122400	0
255	20230605	162800	9835578100	122400	122400	122400	122400	0
256	20230605	162700	9835578100	122400	122400	122400	122400	0
257	20230605	162600	9835578100	122400	122400	122400	122400	0
258	20230605	162500	9835578100	122400	122400	122400	122400	0
259	20230605	162400	9835578100	122400	122400	122400	122400	0
260	20230605	162300	9835578100	122400	122400	122400	122400	0
261	20230605	162200	9835578100	122400	122400	122400	122400	0
262	20230605	162100	9835578100	122400	122400	122400	122400	0
263	20230605	162000	9835578100	122400	122400	122400	122400	0
264	20230605	161900	9835578100	122400	122400	122400	122400	0
265	20230605	161800	9835578100	122400	122400	122400	122400	0
266	20230605	161700	9835578100	122400	122400	122400	122400	0
267	20230605	161600	9835578100	122400	122400	122400	122400	0
268	20230605	161500	9835578100	122400	122400	122400	122400	0
269	20230605	161400	9835578100	122400	122400	122400	122400	0
270	20230605	161300	9835578100	122400	122400	122400	122400	0
271	20230605	161200	9835578100	122400	122400	122400	122400	0
272	20230605	161100	9835578100	122400	122400	122400	122400	1303
273	20230605	161000	9835578100	122400	122400	122400	122400	0
274	20230605	160900	9835578100	122400	122400	122400	122400	0
275	20230605	160800	9835578100	122400	122400	122400	122400	0
276	20230605	160700	9835578100	122400	122400	122400	122400	0
277	20230605	160600	9835578100	122400	122400	122400	122400	0
278	20230605	160500	9835578100	122400	122400	122400	122400	0
279	20230605	160400	9835578100	122400	122400	122400	122400	0
280	20230605	160300	9835578100	122400	122400	122400	122400	0
281	20230605	160200	9835578100	122400	122400	122400	122400	0
282	20230605	160100	9835578100	122400	122400	122400	122400	0
283	20230605	160000	9835578100	122400	122400	122400	122400	0
284	20230605	155900	9835578100	122400	122400	122400	122400	0
285	20230605	155800	9835578100	122400	122400	122400	122400	0
286	20230605	155700	9835578100	122400	122400	122400	122400	0
287	20230605	155600	9835578100	122400	122400	122400	122400	0
288	20230605	155500	9835578100	122400	122400	122400	122400	0
289	20230605	155400	9835578100	122400	122400	122400	122400	0
290	20230605	155300	9835578100	122400	122400	122400	122400	0
291	20230605	155200	9835578100	122400	122400	122400	122400	0
292	20230605	155100	9835578100	122400	122400	122400	122400	0
293	20230605	155000	9835578100	122400	122400	122400	122400	0
294	20230605	154900	9835578100	122400	122400	122400	122400	0
295	20230605	154800	9835578100	122400	122400	122400	122400	0
296	20230605	154700	9835578100	122400	122400	122400	122400	0
297	20230605	154600	9835578100	122400	122400	122400	122400	0
298	20230605	154500	9835578100	122400	122400	122400	122400	0
299	20230605	154400	9835578100	122400	122400	122400	122400	0
300	20230605	154300	9835578100	122400	122400	122400	122400	0
301	20230605	154200	9835578100	122400	122400	122400	122400	0
302	20230605	154100	9835578100	122400	122400	122400	122400	1303
303	20230605	154000	9835578100	122400	122400	122400	122400	0
304	20230605	153900	9835578100	122400	122400	122400	122400	0
305	20230605	153800	9835578100	122400	122400	122400	122400	0
306	20230605	153700	9835578100	122400	122400	122400	122400	0
307	20230605	153600	9835578100	122400	122400	122400	122400	0
308	20230605	153500	9835578100	122400	122400	122400	122400	0
309	20230605	153400	9835578100	122400	122400	122400	122400	0
310	20230605	153300	9835578100	122400	122400	122400	122400	0
311	20230605	153200	9835578100	122400	122400	122400	122400	0
312	20230605	153100	9835578100	122400	122400	122400	122400	0
313	20230605	153000	9835578100	122400	122400	122400	122400	1303
314	20230605	152900	9676090900	122400	122400	122400	122400	0
315	20230605	152800	9676090900	122400	122400	122400	122400	0
316	20230605	152700	9676090900	122400	122400	122400	122400	0
317	20230605	152600	9676090900	122400	122400	122400	122400	0
318	20230605	152500	9676090900	122400	122400	122400	122400	0
319	20230605	152400	9676090900	122400	122400	122400	122400	0
320	20230605	152300	9676090900	122400	122400	122400	122400	0
321	20230605	152200	9676090900	122400	122400	122400	122400	0
322	20230605	152100	9676090900	122400	122400	122400	122400	0
323	20230605	152000	9676090900	122400	122400	122400	122400	0
324	20230605	151900	9676090900	122400	121700	122500	121600	1549
325	20230605	151800	9487285000	121600	121600	121600	121500	374
326	20230605	151700	9441811600	121600	121600	121600	121500	296
327	20230605	151600	9405834100	121600	121600	121600	121500	22
328	20230605	151500	9403159000	121600	121600	121600	121600	151
329	20230605	151400	9384797400	121400	121600	121600	121400	49
330	20230605	151300	9378839200	121500	121700	121700	121500	74
331	20230605	151200	9369837000	121600	121400	121700	121400	203
332	20230605	151100	9345169400	121500	121600	121600	121500	287
333	20230605	151000	9310288100	121600	121600	121600	121500	153
334	20230605	150900	9291683400	121600	121600	121600	121600	112
335	20230605	150800	9278064200	121600	121500	121600	121400	54
336	20230605	150700	9271502100	121600	121600	121600	121500	43
337	20230605	150600	9266273400	121600	121500	121600	121400	106
338	20230605	150500	9253393100	121600	121400	121600	121400	134
339	20230605	150400	9237114300	121400	121600	121600	121400	75
340	20230605	150300	9228001200	121600	121600	121600	121500	45
341	20230605	150200	9222529400	121600	121500	121600	121400	176
342	20230605	150100	9201145800	121400	121600	121600	121100	121
343	20230605	150000	9186465600	121600	121800	121800	121200	408
344	20230605	145900	9136879600	121800	122000	122000	121800	92
345	20230605	145800	9125657300	122100	121900	122100	121900	83
346	20230605	145700	9115526900	121900	121900	121900	121800	58
347	20230605	145600	9108457800	121900	122100	122200	121700	151
348	20230605	145500	9090039800	122200	122100	122200	122000	114
349	20230605	145400	9076124600	122100	121900	122200	121900	368
350	20230605	145300	9031200300	122000	122000	122000	121900	84
351	20230605	145200	9020953100	122000	122000	122000	121900	50
352	20230605	145100	9014853500	122000	122000	122000	121900	67
353	20230605	145000	9006679700	122000	122000	122000	121800	85
354	20230605	144900	8996315500	122000	121900	122000	121900	83
355	20230605	144800	8986191000	121900	121900	121900	121800	50
356	20230605	144700	8980096100	121900	122000	122000	121800	72
357	20230605	144600	8971315600	121900	122000	122000	121900	40
358	20230605	144500	8966435900	122000	121900	122000	121900	91
359	20230605	144400	8955338400	121900	121900	122300	121900	163
360	20230605	144300	8935464900	121900	121400	122000	121400	134
361	20230605	144200	8919168900	121400	121300	121600	121200	198
362	20230605	144100	8895126300	121300	120900	121300	120900	212
363	20230605	144000	8869467300	121000	120700	121000	120700	145
364	20230605	143900	8851947000	120800	120900	121000	120800	305
365	20230605	143800	8815092500	121000	120900	121100	120900	389
366	20230605	143700	8768029900	120900	121000	121000	120900	202
367	20230605	143600	8743604400	120900	121100	121100	120900	630
368	20230605	143500	8667383200	121100	121100	121200	121000	259
369	20230605	143400	8636018000	121200	121300	121500	121100	585
370	20230605	143300	8565117600	121300	121500	121600	121200	462
371	20230605	143200	8509041500	121500	122000	122000	121500	288
372	20230605	143100	8473990100	122000	122300	122300	122000	341
373	20230605	143000	8432370000	122400	122500	122500	122300	100
374	20230605	142900	8420123500	122500	122500	122500	122300	59
375	20230605	142800	8412902500	122500	122500	122500	122400	57
376	20230605	142700	8405920200	122500	122400	122500	122400	180
377	20230605	142600	8383880700	122400	122400	122400	122300	41
378	20230605	142500	8378863700	122400	122300	122400	122200	41
379	20230605	142400	8373847900	122300	122100	122300	122100	116
380	20230605	142300	8359672800	122100	122400	122400	122100	598
381	20230605	142200	8286482500	122400	122300	122400	122200	698
382	20230605	142100	8201116900	122300	122300	122300	122100	275
383	20230605	142000	8167517900	122300	122300	122300	122200	51
384	20230605	141900	8161282900	122300	122300	122300	122200	40
385	20230605	141800	8156391100	122300	122200	122300	122100	93
386	20230605	141700	8145019200	122300	122300	122300	122200	54
387	20230605	141600	8138416500	122300	122200	122300	122100	146
388	20230605	141500	8120576300	122100	122200	122200	122100	88
389	20230605	141400	8109824200	122200	122300	122300	122100	115
390	20230605	141300	8095771800	122300	122300	122300	122200	86
391	20230605	141200	8085254800	122300	122200	122300	122200	233
392	20230605	141100	8056779000	122200	122200	122200	122100	44
393	20230605	141000	8051403200	122200	122200	122200	122100	58
394	20230605	140900	8044315700	122200	122200	122200	122100	100
395	20230605	140800	8032098100	122200	122200	122200	122100	51
396	20230605	140700	8025866200	122200	122100	122200	122000	67
397	20230605	140600	8017683400	122100	122200	122300	122100	591
398	20230605	140500	7945462800	122200	122100	122200	122000	98
399	20230605	140400	7933493400	122100	122400	122400	121900	333
400	20230605	140300	7892830600	122500	122500	122500	122400	39
401	20230605	140200	7888054000	122300	122300	122300	122200	82
402	20230605	140100	7878026500	122300	122200	122300	122100	139
403	20230605	140000	7861033300	122300	122300	122300	122200	49
404	20230605	135900	7855040700	122200	122100	122200	122000	52
405	20230605	135800	7848689700	122100	122100	122200	122000	137
406	20230605	135700	7831961000	122100	122700	122700	121900	488
407	20230605	135600	7772378100	122200	122800	122800	122200	221
408	20230605	135500	7745304700	122800	122900	122900	122800	89
409	20230605	135400	7734366900	122900	122900	122900	122800	111
410	20230605	135300	7720727100	122800	122800	122900	122700	44
411	20230605	135200	7715322800	122800	122900	122900	122800	75
412	20230605	135100	7706105900	122900	122800	122900	122700	43
413	20230605	135000	7700824400	122800	122900	122900	122700	56
414	20230605	134900	7693945100	122900	122800	122900	122800	68
415	20230605	134800	7685588600	122900	122900	122900	122800	49
416	20230605	134700	7679566600	122900	122700	122900	122700	53
417	20230605	134600	7673058600	122700	122500	122700	122500	227
418	20230605	134500	7645247800	122500	122500	122500	122400	89
419	20230605	134400	7634349300	122500	122900	122900	122400	163
420	20230605	134300	7614359300	122900	123100	123200	122800	225
421	20230605	134200	7586706700	123200	123600	123700	123000	177
422	20230605	134100	7564877200	123600	124000	124000	123600	110
423	20230605	134000	7551268400	124000	123800	124100	123700	89
424	20230605	133900	7540242000	123900	123900	123900	123800	38
425	20230605	133800	7535535100	123900	123800	124000	123800	84
426	20230605	133700	7525127700	123800	123700	123800	123500	77
427	20230605	133600	7515601700	123700	123800	123800	123700	81
428	20230605	133500	7505575800	123700	123700	123800	123500	140
429	20230605	133400	7488270900	123600	123600	123700	123600	42
430	20230605	133300	7483077400	123700	123800	123800	123600	59
431	20230605	133200	7475775400	123800	123700	123800	123600	157
432	20230605	133100	7456347500	123700	123800	123800	123700	30
433	20230605	133000	7452633800	123700	123900	124000	123600	328
434	20230605	132900	7412032700	124000	124100	124200	123900	194
435	20230605	132800	7387970500	124200	124200	124200	124000	111
436	20230605	132700	7374196300	124200	124400	124500	124100	139
437	20230605	132600	7356930900	124500	124500	124600	124400	92
438	20230605	132500	7345480200	124500	124400	124600	124300	94
439	20230605	132400	7333786200	124400	124400	124600	124400	161
440	20230605	132300	7313742900	124500	124400	124500	124400	89
441	20230605	132200	7302669500	124300	124400	124700	124200	195
442	20230605	132100	7278423700	124400	124300	124600	124300	103
443	20230605	132000	7265599900	124300	124400	124600	124300	96
444	20230605	131900	7253663800	124500	124500	124600	124500	92
445	20230605	131800	7242203400	124500	124300	124500	124300	116
446	20230605	131700	7227769200	124300	124400	124400	124200	37
447	20230605	131600	7223168200	124400	124100	124400	124100	52
448	20230605	131500	7216705100	124100	124100	124100	123900	321
449	20230605	131400	7176906500	124000	124100	124100	123900	200
450	20230605	131300	7152109500	124200	124100	124200	124100	72
451	20230605	131200	7143172100	124200	124200	124200	124000	69
452	20230605	131100	7134603300	124000	124000	124200	123900	84
453	20230605	131000	7124181000	124100	124100	124600	124000	208
454	20230605	130900	7098353800	124000	124000	124100	123900	88
455	20230605	130800	7087439200	124000	123900	124100	123900	31
456	20230605	130700	7083594400	124000	124100	124100	123900	78
457	20230605	130600	7073921300	124100	123900	124100	123800	58
458	20230605	130500	7066729500	124000	124200	124200	124000	291
459	20230605	130400	7030593100	124300	124500	124500	124300	69
460	20230605	130300	7022007200	124600	124300	124600	124200	149
461	20230605	130200	7003479700	124400	124300	124400	124300	47
462	20230605	130100	6997633300	124300	124600	124600	124300	248
463	20230605	130000	6966782100	124600	124600	124700	124500	150
464	20230605	125900	6948091000	124600	124300	124600	124300	452
465	20230605	125800	6891860100	124300	124200	124300	124100	117
466	20230605	125700	6877328900	124200	123900	124200	123900	209
467	20230605	125600	6851396400	123900	123800	123900	123800	56
468	20230605	125500	6844459600	123900	124100	124100	123800	256
469	20230605	125400	6812725300	124100	124100	124200	124100	62
470	20230605	125300	6805028300	124100	124200	124300	124000	181
471	20230605	125200	6782553200	124100	124200	124200	124100	77
472	20230605	125100	6772994200	124200	124100	124200	124100	99
473	20230605	125000	6760699300	124200	124200	124200	124000	235
474	20230605	124900	6731526000	124200	124000	124200	123900	108
475	20230605	124800	6718125400	124000	124200	124200	124000	123
476	20230605	124700	6702855800	124100	124100	124200	123900	199
477	20230605	124600	6678162600	124100	124100	124100	123900	81
478	20230605	124500	6668120900	124000	124100	124100	123900	90
479	20230605	124400	6656959000	124000	123800	124100	123800	186
480	20230605	124300	6633897000	124000	123700	124000	123700	61
481	20230605	124200	6626345400	123800	123700	123800	123700	94
482	20230605	124100	6614709700	123700	123600	123700	123600	132
483	20230605	124000	6598389200	123600	123900	124000	123600	194
484	20230605	123900	6574373700	123900	124100	124200	123900	344
485	20230605	123800	6531701400	124200	124100	124200	124000	229
486	20230605	123700	6503269400	124100	124000	124100	124000	327
487	20230605	123600	6462710400	124000	124000	124000	123900	64
488	20230605	123500	6454774500	124000	123900	124000	123900	175
489	20230605	123400	6433091400	123800	123700	123800	123700	164
490	20230605	123300	6412788500	123800	123800	123800	123700	109
491	20230605	123200	6399294700	123800	123700	123800	123700	181
492	20230605	123100	6376894000	123600	123800	123900	123600	281
493	20230605	123000	6342118100	123700	123900	123900	123600	163
494	20230605	122900	6321945900	123900	123700	123900	123700	171
495	20230605	122800	6300771400	123700	123700	123800	123600	59
496	20230605	122700	6293473400	123800	123800	123800	123700	67
497	20230605	122600	6285179000	123800	123800	123900	123700	169
498	20230605	122500	6264244700	123900	123700	123900	123700	133
499	20230605	122400	6247776300	123700	123900	123900	123600	106
500	20230605	122300	6234657100	123900	123700	123900	123500	216
501	20230605	122200	6207927200	123700	123600	123700	123600	61
502	20230605	122100	6200385100	123600	123900	123900	123600	161
503	20230605	122000	6180457200	123900	123600	123900	123500	193
504	20230605	121900	6156589600	123500	123700	123900	123500	108
505	20230605	121800	6143226600	123900	124000	124200	123700	131
506	20230605	121700	6126990200	124000	124000	124200	124000	256
507	20230605	121600	6095215300	124200	123900	124200	123900	297
508	20230605	121500	6058373800	124000	123700	124000	123700	218
509	20230605	121400	6031373600	123700	123600	123700	123500	142
510	20230605	121300	6013823100	123500	123500	123600	123500	122
511	20230605	121200	5998756000	123500	123400	123500	123400	247
512	20230605	121100	5968266000	123400	123300	123400	123300	182
513	20230605	121000	5945808300	123300	123300	123400	123200	129
514	20230605	120900	5929894000	123300	123000	123300	123000	154
515	20230605	120800	5910922000	123000	123000	123000	122900	146
516	20230605	120700	5892964900	122900	122900	123000	122900	126
517	20230605	120600	5877468100	123000	122900	123000	122900	45
518	20230605	120500	5871933400	123000	122700	123000	122700	241
519	20230605	120400	5842329200	122700	122600	122700	122500	103
520	20230605	120300	5829698500	122600	122500	122600	122500	175
521	20230605	120200	5808253100	122500	122500	122500	122400	34
522	20230605	120100	5804088300	122500	122400	122500	122400	99
523	20230605	120000	5791966400	122500	122300	122500	122100	85
524	20230605	115900	5781564400	122400	122300	122500	122300	102
525	20230605	115800	5769078500	122400	122500	122500	122100	74
526	20230605	115700	5760029800	122500	122400	122500	122300	96
527	20230605	115600	5748278200	122100	122500	122500	122000	224
528	20230605	115500	5720878500	122500	122500	122600	122400	87
529	20230605	115400	5710219500	122500	122700	122700	122500	82
530	20230605	115300	5700170700	122700	122600	122800	122500	130
531	20230605	115200	5684226500	122600	122600	122600	122500	73
532	20230605	115100	5675277000	122600	122400	122600	122400	123
533	20230605	115000	5660209100	122400	122500	122600	122400	120
534	20230605	114900	5645507200	122600	122500	122600	122300	52
535	20230605	114800	5639135500	122700	122500	122800	122300	125
536	20230605	114700	5623816000	122400	122300	122400	122300	34
537	20230605	114600	5619654800	122300	122300	122500	122100	107
538	20230605	114500	5606561500	122300	122100	122500	122100	131
539	20230605	114400	5590548100	122100	122500	122700	122100	99
540	20230605	114300	5578413600	122500	122200	122500	122000	112
541	20230605	114200	5564716800	122200	122300	122700	122200	139
542	20230605	114100	5547688300	122400	122300	122400	122000	48
543	20230605	114000	5541816100	122400	122200	122800	122200	165
544	20230605	113900	5521630700	122200	122000	122200	121900	116
545	20230605	113800	5507478200	122000	122000	122000	121700	42
546	20230605	113700	5502356100	122000	122200	122300	121700	168
547	20230605	113600	5481864400	122200	122300	122700	122200	169
548	20230605	113500	5461186200	122300	122400	122400	122200	71
549	20230605	113400	5452504500	122400	122400	122600	122200	169
550	20230605	113300	5431815000	122400	122400	122500	122300	72
551	20230605	113200	5423002600	122400	122400	122500	122400	95
552	20230605	113100	5411366800	122400	122400	122800	122300	139
553	20230605	113000	5394330400	122500	122300	122600	122300	102
554	20230605	112900	5381837800	122300	122500	122500	122200	158
555	20230605	112800	5362503600	122500	122300	122600	122300	93
556	20230605	112700	5351114200	122300	122400	122600	122300	93
557	20230605	112600	5339717900	122600	122400	122600	122200	131
558	20230605	112500	5323680200	122400	122000	122400	122000	101
559	20230605	112400	5311339000	122000	122000	122100	122000	116
560	20230605	112300	5297177700	121900	122000	122100	121900	57
561	20230605	112200	5290219900	122100	122000	122100	121900	100
562	20230605	112100	5278016800	122000	122100	122100	121900	46
563	20230605	112000	5272405200	122100	121700	122100	121700	198
564	20230605	111900	5248272700	121700	122000	122100	121700	132
565	20230605	111800	5232185400	121900	121900	122100	121900	102
566	20230605	111700	5219740000	121800	122000	122000	121800	88
567	20230605	111600	5209010200	122000	122000	122000	121800	295
568	20230605	111500	5173068400	122000	122000	122100	121900	93
569	20230605	111400	5161721800	122000	121900	122100	121800	155
570	20230605	111300	5142831200	121900	122000	122100	121900	72
571	20230605	111200	5134046800	121900	121900	122000	121900	65
572	20230605	111100	5126120300	121900	121800	121900	121800	108
573	20230605	111000	5112959700	121900	121900	121900	121800	89
574	20230605	110900	5102111300	121900	122000	122100	121800	98
575	20230605	110800	5090152300	121800	121800	122000	121800	45
576	20230605	110700	5084669500	121900	122000	122100	121500	175
577	20230605	110600	5063331600	122000	121800	122000	121600	152
578	20230605	110500	5044812200	121900	121700	121900	121700	65
579	20230605	110400	5036895200	121700	121500	121700	121300	130
580	20230605	110300	5021096600	121500	121200	121600	121200	75
581	20230605	110200	5011994800	121200	121200	121300	121100	60
582	20230605	110100	5004722600	121300	121300	121300	121100	290
583	20230605	110000	4969588800	121200	121300	121600	121200	134
584	20230605	105900	4953323100	121300	121500	121600	121300	96
585	20230605	105800	4941660300	121700	121700	122100	121600	207
586	20230605	105700	4916464900	121400	121500	121800	121400	337
587	20230605	105600	4875502700	121600	121700	121700	121500	116
588	20230605	105500	4861390900	121700	121800	122000	121600	73
589	20230605	105400	4852494600	122000	121600	122000	121600	148
590	20230605	105300	4834460400	121500	121600	121800	121500	80
591	20230605	105200	4824729200	121600	121600	121700	121500	86
592	20230605	105100	4814271800	121600	121600	121600	121400	79
593	20230605	105000	4804669100	121600	121800	121800	121500	128
594	20230605	104900	4789094100	121800	121700	121800	121400	113
595	20230605	104800	4775341400	121700	121700	121800	121500	81
596	20230605	104700	4765486700	121800	121700	121800	121600	180
597	20230605	104600	4743569000	121500	121800	121800	121500	130
598	20230605	104500	4727743300	121700	121800	121800	121500	266
599	20230605	104400	4695388200	121800	122000	122100	121800	269
600	20230605	104300	4662614700	122100	122000	122100	121800	126
601	20230605	104200	4647243700	122000	121900	122000	121800	162
602	20230605	104100	4627494600	121900	122000	122100	121800	131
603	20230605	104000	4611524000	122000	121800	122000	121800	110
604	20230605	103900	4598116300	121900	122100	122100	121800	89
605	20230605	103800	4587259200	122000	122000	122100	122000	109
606	20230605	103700	4573952700	122000	121800	122000	121800	191
607	20230605	103600	4550667300	121900	121700	121900	121600	149
608	20230605	103500	4532511400	121600	121900	121900	121600	142
609	20230605	103400	4515225800	121600	121900	122000	121600	248
610	20230605	103300	4485014200	121800	121800	122100	121800	134
611	20230605	103200	4468666100	121900	121900	121900	121600	39
612	20230605	103100	4463915400	121900	121700	121900	121700	139
613	20230605	103000	4446983600	121700	121800	121800	121600	71
614	20230605	102900	4438343400	121800	121700	122100	121700	91
615	20230605	102800	4427248400	121700	121700	122100	121600	129
616	20230605	102700	4411539700	121600	121800	121900	121600	124
617	20230605	102600	4396446300	121800	121900	121900	121600	115
618	20230605	102500	4382442900	121900	121800	122200	121600	203
619	20230605	102400	4357704800	121800	121700	121900	121600	168
620	20230605	102300	4337263400	121900	121900	122200	121300	711
621	20230605	102200	4250825300	121900	122000	122000	121800	99
622	20230605	102100	4238760300	122000	122000	122200	121800	281
623	20230605	102000	4204478700	122000	122000	122200	122000	59
624	20230605	101900	4197277300	122100	122100	122200	122000	108
625	20230605	101800	4184088300	122100	122000	122200	121900	147
626	20230605	101700	4166138500	122200	122300	122400	121900	116
627	20230605	101600	4151962300	122400	121900	122500	121900	270
628	20230605	101500	4118970300	121900	121900	121900	121600	148
629	20230605	101400	4100942600	121900	121700	122000	121600	117
630	20230605	101300	4086688000	121600	121700	121800	121500	133
631	20230605	101200	4070500900	121700	121700	122000	121500	148
632	20230605	101100	4052472900	121700	121600	121800	121300	292
633	20230605	101000	4016934800	121600	121500	121700	121400	92
634	20230605	100900	4005753600	121500	121400	121700	121400	119
635	20230605	100800	3991278900	121500	121600	121700	121500	417
636	20230605	100700	3940567600	121600	121500	121700	121400	84
637	20230605	100600	3930357500	121400	121800	122000	121200	422
638	20230605	100500	3879067800	122000	122300	122300	121800	699
639	20230605	100400	3793725100	122300	122400	122400	122200	220
640	20230605	100300	3766823000	122900	122900	123300	122300	965
641	20230605	100200	3648351100	122900	122900	123300	122900	752
642	20230605	100100	3555799700	122900	122600	123000	122600	739
643	20230605	100000	3465021800	122600	122500	122600	122200	851
644	20230605	095900	3360864000	122500	122000	122500	122000	1000
645	20230605	095800	3238598100	122100	122200	122300	121900	382
646	20230605	095700	3191930800	122300	121900	122300	121900	867
647	20230605	095600	3086056700	121900	121800	122000	121800	527
648	20230605	095500	3021823400	121900	121900	121900	121700	402
649	20230605	095400	2972849200	121800	121800	122000	121700	430
650	20230605	095300	2920436700	121700	121500	122100	121500	847
651	20230605	095200	2817314100	121400	121300	121500	121200	397
652	20230605	095100	2769118400	121400	120900	121400	120600	1565
653	20230605	095000	2579729400	120800	120400	120800	120300	585
654	20230605	094900	2509144700	120400	120400	120700	120300	467
655	20230605	094800	2452861300	120300	119900	120400	119900	603
656	20230605	094700	2380408000	119900	120000	120100	119900	717
657	20230605	094600	2294378300	120100	120200	120300	120000	272
658	20230605	094500	2261701900	120200	120700	120700	120200	1135
659	20230605	094400	2124954000	120600	120900	120900	120600	627
660	20230605	094300	2049277000	120900	120800	121300	120800	894
661	20230605	094200	1941130000	120800	120900	121000	120800	336
662	20230605	094100	1900519600	120800	120900	121000	120700	163
663	20230605	094000	1880821500	120900	120700	120900	120700	120
664	20230605	093900	1866326600	120700	120900	121000	120700	151
665	20230605	093800	1848085100	120800	120700	120900	120700	181
666	20230605	093700	1826217400	120700	120900	120900	120700	107
667	20230605	093600	1813290500	120900	120600	120900	120500	312
668	20230605	093500	1775639300	120800	121300	121300	120800	226
669	20230605	093400	1748303200	120900	120600	121400	120500	381
670	20230605	093300	1702255600	120600	120300	120600	120300	98
671	20230605	093200	1690456200	120300	120500	120700	120300	289
672	20230605	093100	1655638700	120600	120500	120600	120400	134
673	20230605	093000	1639489700	120500	120500	120600	120500	142
674	20230605	092900	1622374200	120500	120400	120700	120300	245
675	20230605	092800	1592847200	120200	120300	120500	120200	261
676	20230605	092700	1561447000	120400	120400	120400	120200	122
677	20230605	092600	1546769500	120500	120300	120600	120100	259
678	20230605	092500	1515573300	120300	120100	120400	120000	124
679	20230605	092400	1500660600	120400	120100	120400	120100	99
680	20230605	092300	1488761900	120400	120400	120500	120000	232
681	20230605	092200	1460876700	120400	120300	120400	120000	149
682	20230605	092100	1442970000	120200	120300	120500	120200	103
683	20230605	092000	1430576200	120100	120300	120300	120100	142
684	20230605	091900	1413502000	120300	120100	120500	120000	514
685	20230605	091800	1351632200	120400	120000	120400	120000	139
686	20230605	091700	1334938100	120000	120400	120500	120000	768
687	20230605	091600	1242633300	120200	120400	120500	120200	360
688	20230605	091500	1199310700	120300	120400	120800	120200	504
689	20230605	091400	1138622500	120500	120500	120500	120400	112
690	20230605	091300	1125133500	120500	120400	120600	120300	111
691	20230605	091200	1111769300	120700	120500	121200	120400	358
692	20230605	091100	1068621300	121500	120400	121600	120100	758
693	20230605	091000	977408000	120400	120900	121200	120100	1003
694	20230605	090900	856526200	120900	121400	122000	120900	792
695	20230605	090800	760430800	121500	120400	121500	120400	533
696	20230605	090700	695987400	120400	120700	120900	120400	1024
697	20230605	090600	572503900	120700	120900	120900	120600	335
698	20230605	090500	532075900	120900	120900	121000	120600	1092
699	20230605	090400	400165400	120900	121900	121900	120900	461
700	20230605	090300	344333000	121900	121600	122500	121300	211
701	20230605	090200	318596700	121900	121900	122000	121100	461
702	20230605	090100	262530500	121900	122700	122700	121200	611
703	20230605	090000	188158600	122600	122600	122700	121600	1536