KissMeData/259960/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	11189059300	191500	191500	191500	191500	3625
3	20230605	184700	11189059300	191500	191500	191500	191500	0
4	20230605	184600	11189059300	191500	191500	191500	191500	0
5	20230605	184500	11189059300	191500	191500	191500	191500	0
6	20230605	184400	11189059300	191500	191500	191500	191500	0
7	20230605	184300	11189059300	191500	191500	191500	191500	0
8	20230605	184200	11189059300	191500	191500	191500	191500	0
9	20230605	184100	11189059300	191500	191500	191500	191500	0
10	20230605	184000	11189059300	191500	191500	191500	191500	0
11	20230605	183900	11189059300	191500	191500	191500	191500	0
12	20230605	183800	11189059300	191500	191500	191500	191500	0
13	20230605	183700	11189059300	191500	191500	191500	191500	0
14	20230605	183600	11189059300	191500	191500	191500	191500	0
15	20230605	183500	11189059300	191500	191500	191500	191500	0
16	20230605	183400	11189059300	191500	191500	191500	191500	0
17	20230605	183300	11189059300	191500	191500	191500	191500	0
18	20230605	183200	11189059300	191500	191500	191500	191500	0
19	20230605	183100	11189059300	191500	191500	191500	191500	0
20	20230605	183000	11189059300	191500	191500	191500	191500	0
21	20230605	182900	11189059300	191500	191500	191500	191500	0
22	20230605	182800	11189059300	191500	191500	191500	191500	0
23	20230605	182700	11189059300	191500	191500	191500	191500	0
24	20230605	182600	11189059300	191500	191500	191500	191500	0
25	20230605	182500	11189059300	191500	191500	191500	191500	0
26	20230605	182400	11189059300	191500	191500	191500	191500	0
27	20230605	182300	11189059300	191500	191500	191500	191500	0
28	20230605	182200	11189059300	191500	191500	191500	191500	0
29	20230605	182100	11189059300	191500	191500	191500	191500	0
30	20230605	182000	11189059300	191500	191500	191500	191500	0
31	20230605	181900	11189059300	191500	191500	191500	191500	0
32	20230605	181800	11189059300	191500	191500	191500	191500	3625
33	20230605	181700	11189059300	191500	191500	191500	191500	0
34	20230605	181600	11189059300	191500	191500	191500	191500	0
35	20230605	181500	11189059300	191500	191500	191500	191500	0
36	20230605	181400	11189059300	191500	191500	191500	191500	0
37	20230605	181300	11189059300	191500	191500	191500	191500	0
38	20230605	181200	11189059300	191500	191500	191500	191500	0
39	20230605	181100	11189059300	191500	191500	191500	191500	0
40	20230605	181000	11189059300	191500	191500	191500	191500	0
41	20230605	180900	11189059300	191500	191500	191500	191500	0
42	20230605	180800	11189059300	191500	191500	191500	191500	0
43	20230605	180700	11189059300	191500	191500	191500	191500	0
44	20230605	180600	11189059300	191500	191500	191500	191500	0
45	20230605	180500	11189059300	191500	191500	191500	191500	0
46	20230605	180400	11189059300	191500	191500	191500	191500	0
47	20230605	180300	11189059300	191500	191500	191500	191500	0
48	20230605	180200	11189059300	191500	191500	191500	191500	0
49	20230605	180100	11189059300	191500	191500	191500	191500	0
50	20230605	180000	11189059300	191500	191500	191500	191500	0
51	20230605	175900	11189059300	191500	191500	191500	191500	0
52	20230605	175800	11189059300	191500	191500	191500	191500	0
53	20230605	175700	11189059300	191500	191500	191500	191500	0
54	20230605	175600	11189059300	191500	191500	191500	191500	0
55	20230605	175500	11189059300	191500	191500	191500	191500	0
56	20230605	175400	11189059300	191500	191500	191500	191500	0
57	20230605	175300	11189059300	191500	191500	191500	191500	0
58	20230605	175200	11189059300	191500	191500	191500	191500	0
59	20230605	175100	11189059300	191500	191500	191500	191500	0
60	20230605	175000	11189059300	191500	191500	191500	191500	0
61	20230605	174900	11189059300	191500	191500	191500	191500	0
62	20230605	174800	11189059300	191500	191500	191500	191500	3625
63	20230605	174700	11189059300	191500	191500	191500	191500	0
64	20230605	174600	11189059300	191500	191500	191500	191500	0
65	20230605	174500	11189059300	191500	191500	191500	191500	0
66	20230605	174400	11189059300	191500	191500	191500	191500	0
67	20230605	174300	11189059300	191500	191500	191500	191500	0
68	20230605	174200	11189059300	191500	191500	191500	191500	0
69	20230605	174100	11189059300	191500	191500	191500	191500	0
70	20230605	174000	11189059300	191500	191500	191500	191500	0
71	20230605	173900	11189059300	191500	191500	191500	191500	0
72	20230605	173800	11189059300	191500	191500	191500	191500	0
73	20230605	173700	11189059300	191500	191500	191500	191500	0
74	20230605	173600	11189059300	191500	191500	191500	191500	0
75	20230605	173500	11189059300	191500	191500	191500	191500	0
76	20230605	173400	11189059300	191500	191500	191500	191500	0
77	20230605	173300	11189059300	191500	191500	191500	191500	0
78	20230605	173200	11189059300	191500	191500	191500	191500	0
79	20230605	173100	11189059300	191500	191500	191500	191500	0
80	20230605	173000	11189059300	191500	191500	191500	191500	0
81	20230605	172900	11189059300	191500	191500	191500	191500	0
82	20230605	172800	11189059300	191500	191500	191500	191500	0
83	20230605	172700	11189059300	191500	191500	191500	191500	0
84	20230605	172600	11189059300	191500	191500	191500	191500	0
85	20230605	172500	11189059300	191500	191500	191500	191500	0
86	20230605	172400	11189059300	191500	191500	191500	191500	0
87	20230605	172300	11189059300	191500	191500	191500	191500	0
88	20230605	172200	11189059300	191500	191500	191500	191500	0
89	20230605	172100	11189059300	191500	191500	191500	191500	0
90	20230605	172000	11189059300	191500	191500	191500	191500	0
91	20230605	171900	11189059300	191500	191500	191500	191500	0
92	20230605	171800	11189059300	191500	191500	191500	191500	3625
93	20230605	171700	11189059300	191500	191500	191500	191500	0
94	20230605	171600	11189059300	191500	191500	191500	191500	0
95	20230605	171500	11189059300	191500	191500	191500	191500	0
96	20230605	171400	11189059300	191500	191500	191500	191500	0
97	20230605	171300	11189059300	191500	191500	191500	191500	0
98	20230605	171200	11189059300	191500	191500	191500	191500	0
99	20230605	171100	11189059300	191500	191500	191500	191500	0
100	20230605	171000	11189059300	191500	191500	191500	191500	0
101	20230605	170900	11189059300	191500	191500	191500	191500	0
102	20230605	170800	11189059300	191500	191500	191500	191500	0
103	20230605	170700	11189059300	191500	191500	191500	191500	0
104	20230605	170600	11189059300	191500	191500	191500	191500	0
105	20230605	170500	11189059300	191500	191500	191500	191500	0
106	20230605	170400	11189059300	191500	191500	191500	191500	0
107	20230605	170300	11189059300	191500	191500	191500	191500	0
108	20230605	170200	11189059300	191500	191500	191500	191500	0
109	20230605	170100	11189059300	191500	191500	191500	191500	0
110	20230605	170000	11189059300	191500	191500	191500	191500	0
111	20230605	165900	11189059300	191500	191500	191500	191500	0
112	20230605	165800	11189059300	191500	191500	191500	191500	0
113	20230605	165700	11189059300	191500	191500	191500	191500	0
114	20230605	165600	11189059300	191500	191500	191500	191500	0
115	20230605	165500	11189059300	191500	191500	191500	191500	0
116	20230605	165400	11189059300	191500	191500	191500	191500	0
117	20230605	165300	11189059300	191500	191500	191500	191500	0
118	20230605	165200	11189059300	191500	191500	191500	191500	0
119	20230605	165100	11189059300	191500	191500	191500	191500	0
120	20230605	165000	11189059300	191500	191500	191500	191500	0
121	20230605	164900	11189059300	191500	191500	191500	191500	0
122	20230605	164800	11189059300	191500	191500	191500	191500	3625
123	20230605	164700	11189059300	191500	191500	191500	191500	0
124	20230605	164600	11189059300	191500	191500	191500	191500	0
125	20230605	164500	11189059300	191500	191500	191500	191500	0
126	20230605	164400	11189059300	191500	191500	191500	191500	0
127	20230605	164300	11189059300	191500	191500	191500	191500	0
128	20230605	164200	11189059300	191500	191500	191500	191500	0
129	20230605	164100	11189059300	191500	191500	191500	191500	0
130	20230605	164000	11189059300	191500	191500	191500	191500	0
131	20230605	163900	11189059300	191500	191500	191500	191500	0
132	20230605	163800	11189059300	191500	191500	191500	191500	0
133	20230605	163700	11189059300	191500	191500	191500	191500	0
134	20230605	163600	11189059300	191500	191500	191500	191500	0
135	20230605	163500	11189059300	191500	191500	191500	191500	0
136	20230605	163400	11189059300	191500	191500	191500	191500	0
137	20230605	163300	11189059300	191500	191500	191500	191500	0
138	20230605	163200	11189059300	191500	191500	191500	191500	0
139	20230605	163100	11189059300	191500	191500	191500	191500	0
140	20230605	163000	11189059300	191500	191500	191500	191500	0
141	20230605	162900	11189059300	191500	191500	191500	191500	0
142	20230605	162800	11189059300	191500	191500	191500	191500	0
143	20230605	162700	11189059300	191500	191500	191500	191500	0
144	20230605	162600	11189059300	191500	191500	191500	191500	0
145	20230605	162500	11189059300	191500	191500	191500	191500	0
146	20230605	162400	11189059300	191500	191500	191500	191500	0
147	20230605	162300	11189059300	191500	191500	191500	191500	0
148	20230605	162200	11189059300	191500	191500	191500	191500	0
149	20230605	162100	11189059300	191500	191500	191500	191500	0
150	20230605	162000	11189059300	191500	191500	191500	191500	0
151	20230605	161900	11189059300	191500	191500	191500	191500	0
152	20230605	161800	11189059300	191500	191500	191500	191500	3625
153	20230605	161700	11189059300	191500	191500	191500	191500	0
154	20230605	161600	11189059300	191500	191500	191500	191500	0
155	20230605	161500	11189059300	191500	191500	191500	191500	0
156	20230605	161400	11189059300	191500	191500	191500	191500	0
157	20230605	161300	11189059300	191500	191500	191500	191500	0
158	20230605	161200	11189059300	191500	191500	191500	191500	0
159	20230605	161100	11189059300	191500	191500	191500	191500	0
160	20230605	161000	11189059300	191500	191500	191500	191500	0
161	20230605	160900	11189059300	191500	191500	191500	191500	0
162	20230605	160800	11189059300	191500	191500	191500	191500	0
163	20230605	160700	11189059300	191500	191500	191500	191500	0
164	20230605	160600	11189059300	191500	191500	191500	191500	0
165	20230605	160500	11189059300	191500	191500	191500	191500	0
166	20230605	160400	11189059300	191500	191500	191500	191500	0
167	20230605	160300	11189059300	191500	191500	191500	191500	0
168	20230605	160200	11189059300	191500	191500	191500	191500	0
169	20230605	160100	11189059300	191500	191500	191500	191500	0
170	20230605	160000	11189059300	191500	191500	191500	191500	0
171	20230605	155900	11189059300	191500	191500	191500	191500	0
172	20230605	155800	11189059300	191500	191500	191500	191500	0
173	20230605	155700	11189059300	191500	191500	191500	191500	0
174	20230605	155600	11189059300	191500	191500	191500	191500	0
175	20230605	155500	11189059300	191500	191500	191500	191500	0
176	20230605	155400	11189059300	191500	191500	191500	191500	0
177	20230605	155300	11189059300	191500	191500	191500	191500	0
178	20230605	155200	11189059300	191500	191500	191500	191500	0
179	20230605	155100	11189059300	191500	191500	191500	191500	0
180	20230605	155000	11189059300	191500	191500	191500	191500	0
181	20230605	154900	11189059300	191500	191500	191500	191500	0
182	20230605	154800	11189059300	191500	191500	191500	191500	3625
183	20230605	154700	11189059300	191500	191500	191500	191500	0
184	20230605	154600	11189059300	191500	191500	191500	191500	0
185	20230605	154500	11189059300	191500	191500	191500	191500	0
186	20230605	154400	11189059300	191500	191500	191500	191500	0
187	20230605	154300	11189059300	191500	191500	191500	191500	0
188	20230605	154200	11189059300	191500	191500	191500	191500	0
189	20230605	154100	11189059300	191500	191500	191500	191500	0
190	20230605	154000	11189059300	191500	191500	191500	191500	0
191	20230605	153900	11189059300	191500	191500	191500	191500	0
192	20230605	153800	11189059300	191500	191500	191500	191500	0
193	20230605	153700	11189059300	191500	191500	191500	191500	0
194	20230605	153600	11189059300	191500	191500	191500	191500	0
195	20230605	153500	11189059300	191500	191500	191500	191500	0
196	20230605	153400	11189059300	191500	191500	191500	191500	0
197	20230605	153300	11189059300	191500	191500	191500	191500	0
198	20230605	153200	11189059300	191500	191500	191500	191500	0
199	20230605	153100	11189059300	191500	191500	191500	191500	0
200	20230605	153000	11189059300	191500	191500	191500	191500	3625
201	20230605	152900	10494871800	191400	191400	191400	191400	0
202	20230605	152800	10494871800	191400	191400	191400	191400	0
203	20230605	152700	10494871800	191400	191400	191400	191400	0
204	20230605	152600	10494871800	191400	191400	191400	191400	0
205	20230605	152500	10494871800	191400	191400	191400	191400	0
206	20230605	152400	10494871800	191400	191400	191400	191400	0
207	20230605	152300	10494871800	191400	191400	191400	191400	0
208	20230605	152200	10494871800	191400	191400	191400	191400	0
209	20230605	152100	10494871800	191400	191400	191400	191400	0
210	20230605	152000	10494871800	191400	191400	191400	191400	0
211	20230605	151900	10494871800	191400	191500	191700	191400	387
212	20230605	151800	10420718100	191600	191500	191600	191500	48
213	20230605	151700	10411522000	191500	191600	191700	191400	311
214	20230605	151600	10351952000	191600	191600	191800	191600	1043
215	20230605	151500	10152028200	191700	191600	191700	191600	82
216	20230605	151400	10136311800	191700	191600	191700	191600	167
217	20230605	151300	10104307500	191600	191700	191700	191600	168
218	20230605	151200	10072116000	191600	191600	191700	191600	71
219	20230605	151100	10058511100	191600	191700	191800	191500	739
220	20230605	151000	9916852000	191700	191800	191800	191700	129
221	20230605	150900	9892121700	191800	191700	191800	191700	151
222	20230605	150800	9863171600	191800	191500	191800	191400	1320
223	20230605	150700	9610289000	191500	191400	191500	191400	232
224	20230605	150600	9565875600	191500	191300	191500	191300	713
225	20230605	150500	9429403900	191300	191400	191400	191300	115
226	20230605	150400	9407401900	191300	191300	191400	191300	163
227	20230605	150300	9376212100	191300	191300	191400	191300	113
228	20230605	150200	9354587000	191300	191400	191400	191300	272
229	20230605	150100	9302550400	191300	191400	191400	191300	128
230	20230605	150000	9278060100	191300	191400	191400	191300	184
231	20230605	145900	9242859900	191300	191300	191400	191300	164
232	20230605	145800	9211485300	191300	191300	191400	191300	779
233	20230605	145700	9062455500	191400	191300	191400	191300	125
234	20230605	145600	9038542100	191300	191400	191400	191300	774
235	20230605	145500	8890460900	191400	191400	191400	191300	131
236	20230605	145400	8865394800	191400	191300	191400	191300	33
237	20230605	145300	8859080300	191400	191300	191400	191300	259
238	20230605	145200	8809531800	191300	191300	191400	191300	65
239	20230605	145100	8797095900	191400	191300	191400	191300	393
240	20230605	145000	8721910100	191300	191300	191400	191300	204
241	20230605	144900	8682877900	191400	191400	191400	191300	85
242	20230605	144800	8666610400	191300	191400	191400	191300	83
243	20230605	144700	8650728200	191300	191400	191400	191300	58
244	20230605	144600	8639628800	191400	191300	191400	191300	103
245	20230605	144500	8619919700	191300	191400	191400	191300	73
246	20230605	144400	8605948200	191300	191400	191400	191300	103
247	20230605	144300	8586240600	191300	191300	191400	191300	188
248	20230605	144200	8550269400	191400	191400	191400	191300	95
249	20230605	144100	8532089400	191400	191300	191400	191300	200
250	20230605	144000	8493823700	191300	191300	191400	191300	102
251	20230605	143900	8474306100	191400	191300	191400	191300	117
252	20230605	143800	8451920700	191300	191300	191400	191300	37
253	20230605	143700	8444841500	191300	191300	191400	191300	80
254	20230605	143600	8429535400	191400	191100	191400	191100	245
255	20230605	143500	8382680300	191200	191100	191200	191100	79
256	20230605	143400	8367582300	191200	191100	191200	191100	63
257	20230605	143300	8355542000	191100	191100	191200	191100	260
258	20230605	143200	8305855000	191100	191200	191200	191100	137
259	20230605	143100	8279667900	191300	191300	191300	191200	75
260	20230605	143000	8265327200	191300	191200	191300	191100	61
261	20230605	142900	8253664800	191200	191000	191300	190900	180
262	20230605	142800	8219279500	191000	191200	191200	190900	184
263	20230605	142700	8184127700	191100	191400	191400	191100	1019
264	20230605	142600	7989210300	191300	191400	191400	191300	79
265	20230605	142500	7974093300	191400	191300	191400	191300	126
266	20230605	142400	7949978900	191300	191300	191400	191300	55
267	20230605	142300	7939453700	191300	191400	191400	191300	81
268	20230605	142200	7923957600	191400	191300	191400	191300	96
269	20230605	142100	7905592200	191300	191300	191400	191300	79
270	20230605	142000	7890478200	191300	191300	191400	191300	76
271	20230605	141900	7875935000	191300	191300	191400	191300	118
272	20230605	141800	7853360500	191300	191300	191400	191300	49
273	20230605	141700	7843984900	191300	191300	191400	191300	55
274	20230605	141600	7833462500	191300	191300	191400	191300	28
275	20230605	141500	7828105300	191300	191400	191500	191300	1111
276	20230605	141400	7615473100	191400	191400	191500	191400	73
277	20230605	141300	7601499000	191400	191400	191500	191400	59
278	20230605	141200	7590205400	191500	191400	191500	191300	235
279	20230605	141100	7545225200	191300	191400	191400	191300	100
280	20230605	141000	7526088200	191300	191300	191400	191300	78
281	20230605	140900	7511165900	191300	191300	191400	191300	51
282	20230605	140800	7501407800	191300	191000	191400	191000	358
283	20230605	140700	7432970700	191000	191000	191100	191000	62
284	20230605	140600	7421128200	191000	191100	191100	191000	68
285	20230605	140500	7408137900	191000	191000	191100	191000	102
286	20230605	140400	7388653900	191000	191000	191100	191000	42
287	20230605	140300	7380631600	191100	191000	191100	191000	302
288	20230605	140200	7322948500	191000	191000	191100	191000	20
289	20230605	140100	7319127800	191100	191000	191100	191000	56
290	20230605	140000	7308430900	191000	191000	191100	191000	31
291	20230605	135900	7302509200	191000	191200	191200	191000	195
292	20230605	135800	7265244900	191100	191300	191300	191100	215
293	20230605	135700	7224139200	191300	191300	191400	191300	466
294	20230605	135600	7134990000	191300	191400	191400	191300	60
295	20230605	135500	7123510900	191400	191300	191400	191300	82
296	20230605	135400	7107820100	191300	191400	191400	191300	116
297	20230605	135300	7085625600	191400	191400	191400	191300	97
298	20230605	135200	7067061200	191300	191300	191400	191200	297
299	20230605	135100	7010246600	191200	191200	191300	191200	79
300	20230605	135000	6995137800	191300	191200	191300	191100	185
301	20230605	134900	6959766700	191100	191200	191200	191100	53
302	20230605	134800	6949637100	191200	191200	191200	191100	91
303	20230605	134700	6932245400	191200	191200	191200	191100	60
304	20230605	134600	6920777200	191200	191200	191200	191100	30
305	20230605	134500	6915041600	191100	191100	191100	191000	108
306	20230605	134400	6894407300	191000	190900	191000	190900	147
307	20230605	134300	6866331700	190900	190900	191000	190900	108
308	20230605	134200	6845708800	191000	190900	191000	190900	58
309	20230605	134100	6834632400	190900	190900	191000	190900	56
310	20230605	134000	6823940400	190900	191100	191100	190900	438
311	20230605	133900	6740284800	191000	191000	191100	191000	29
312	20230605	133800	6734743700	191000	191000	191100	190900	196
313	20230605	133700	6697306800	190900	190900	191000	190900	57
314	20230605	133600	6686421700	190900	190900	191000	190900	61
315	20230605	133500	6674775000	191000	191000	191000	190900	12
316	20230605	133400	6672483200	191000	191000	191000	190900	15
317	20230605	133300	6669618600	190900	190900	191000	190900	72
318	20230605	133200	6655873400	191000	191000	191000	190900	77
319	20230605	133100	6641172400	191000	191200	191200	191000	1018
320	20230605	133000	6446662200	191100	191100	191200	191100	69
321	20230605	132900	6433474700	191100	191100	191200	191100	65
322	20230605	132800	6421051300	191100	191100	191200	191100	10
323	20230605	132700	6419140000	191100	191100	191200	191100	141
324	20230605	132600	6392192900	191100	191100	191200	191100	77
325	20230605	132500	6377475800	191200	191200	191200	191100	22
326	20230605	132400	6373269700	191100	191100	191200	191100	58
327	20230605	132300	6362184300	191200	191100	191200	191100	43
328	20230605	132200	6353965300	191100	191100	191200	191100	59
329	20230605	132100	6342690300	191100	191100	191200	191100	47
330	20230605	132000	6333708500	191100	191100	191200	191100	36
331	20230605	131900	6326828800	191100	191000	191100	191000	93
332	20230605	131800	6309059300	191000	191000	191000	190900	180
333	20230605	131700	6274679400	191000	190900	191100	190900	34
334	20230605	131600	6268186300	190900	191000	191100	190900	260
335	20230605	131500	6218525200	191000	191000	191100	191000	59
336	20230605	131400	6207254100	191100	191100	191100	191000	25
337	20230605	131300	6202476900	191100	191000	191100	191000	56
338	20230605	131200	6191779500	191000	191000	191000	191000	25
339	20230605	131100	6187004500	191000	191100	191100	191000	50
340	20230605	131000	6177453600	191000	191100	191100	191000	105
341	20230605	130900	6157388400	191100	191200	191200	191100	280
342	20230605	130800	6103853900	191200	191200	191300	191200	22
343	20230605	130700	6099645800	191200	191200	191300	191200	41
344	20230605	130600	6091805200	191200	191200	191300	191200	48
345	20230605	130500	6082627500	191200	191200	191200	191200	40
346	20230605	130400	6074979500	191200	191200	191200	191200	36
347	20230605	130300	6068096300	191200	191200	191300	191200	26
348	20230605	130200	6063124700	191200	191200	191200	191200	53
349	20230605	130100	6052991100	191300	191200	191300	191200	46
350	20230605	130000	6044195700	191200	191000	191200	191000	211
351	20230605	125900	6003863600	191000	191000	191100	191000	55
352	20230605	125800	5993358400	191000	190900	191100	190900	55
353	20230605	125700	5982852900	190900	190900	191000	190900	36
354	20230605	125600	5975980200	190900	191000	191100	190900	110
355	20230605	125500	5954969800	191000	190900	191100	190900	69
356	20230605	125400	5941796800	190900	191000	191000	190900	22
357	20230605	125300	5937595400	191000	190900	191000	190800	160
358	20230605	125200	5907059700	190900	190900	190900	190800	55
359	20230605	125100	5896563300	190800	190900	191000	190800	109
360	20230605	125000	5875755100	190900	190900	191000	190900	41
361	20230605	124900	5867928000	190900	191000	191000	190900	21
362	20230605	124800	5863917900	191000	191000	191000	190900	176
363	20230605	124700	5830302000	191000	191000	191100	191000	28
364	20230605	124600	5824952000	191000	191000	191000	191000	38
365	20230605	124500	5817694000	191000	191000	191100	191000	87
366	20230605	124400	5801076400	191000	191000	191100	191000	42
367	20230605	124300	5793054300	191000	191200	191300	191000	301
368	20230605	124200	5735514900	191200	191200	191300	191200	28
369	20230605	124100	5730160800	191300	191200	191300	191200	71
370	20230605	124000	5716584500	191200	191200	191300	191200	18
371	20230605	123900	5713142100	191300	191100	191300	191100	146
372	20230605	123800	5685220200	191100	191200	191300	191100	304
373	20230605	123700	5627095500	191200	191200	191300	191200	73
374	20230605	123600	5613136500	191200	191200	191300	191200	14
375	20230605	123500	5610459600	191200	191200	191300	191200	71
376	20230605	123400	5596882300	191200	191200	191300	191200	43
377	20230605	123300	5588660400	191200	191200	191200	191200	114
378	20230605	123200	5566863600	191200	191200	191200	191200	43
379	20230605	123100	5558642000	191200	191200	191300	191100	159
380	20230605	123000	5528241500	191200	191200	191300	191100	39
381	20230605	122900	5520787800	191200	191100	191200	191100	24
382	20230605	122800	5516199800	191200	191200	191200	191100	48
383	20230605	122700	5507026000	191200	191300	191300	191200	345
384	20230605	122600	5441060000	191200	191200	191300	191200	28
385	20230605	122500	5435704700	191200	191200	191300	191200	44
386	20230605	122400	5427290900	191200	191300	191300	191200	54
387	20230605	122300	5416965500	191300	191300	191300	191200	38
388	20230605	122200	5409699700	191200	191200	191200	191200	33
389	20230605	122100	5403390100	191200	191200	191300	191200	69
390	20230605	122000	5390196300	191200	191200	191300	191200	38
391	20230605	121900	5382929800	191200	191200	191200	191200	34
392	20230605	121800	5376429000	191200	191200	191200	191200	7
393	20230605	121700	5375090600	191200	191300	191300	191100	141
394	20230605	121600	5348119800	191300	191100	191400	191100	344
395	20230605	121500	5282335700	191100	191100	191200	191100	160
396	20230605	121400	5251759400	191100	191100	191200	191100	112
397	20230605	121300	5230356100	191100	191200	191200	191100	21
398	20230605	121200	5226342800	191100	191100	191200	191100	44
399	20230605	121100	5217933300	191100	191100	191100	191100	18
400	20230605	121000	5214493500	191100	191000	191100	191000	95
401	20230605	120900	5196342600	191000	191000	191100	191000	10
402	20230605	120800	5194432500	191000	191100	191100	191000	36
403	20230605	120700	5187554400	191100	191100	191100	191100	103
404	20230605	120600	5167871100	191100	191200	191300	191100	71
405	20230605	120500	5154296500	191200	191300	191300	191200	352
406	20230605	120400	5086962900	191300	191400	191400	191300	290
407	20230605	120300	5031485700	191300	191300	191400	191300	136
408	20230605	120200	5005463100	191300	191100	191300	191100	173
409	20230605	120100	4972377200	191200	191100	191300	191100	183
410	20230605	120000	4937384000	191100	191000	191100	191000	57
411	20230605	115900	4926491900	191100	191100	191100	191100	60
412	20230605	115800	4915025900	191100	191400	191400	191100	218
413	20230605	115700	4873328500	191300	191400	191500	191300	192
414	20230605	115600	4836579900	191400	191400	191500	191400	101
415	20230605	115500	4817248000	191400	191500	191500	191300	197
416	20230605	115400	4779542800	191400	191400	191500	191400	71
417	20230605	115300	4765953100	191400	191200	191400	191200	432
418	20230605	115200	4683305400	191200	191200	191300	191100	140
419	20230605	115100	4656535600	191100	191100	191200	191100	112
420	20230605	115000	4635126200	191100	191100	191200	191100	59
421	20230605	114900	4623851200	191100	191200	191300	191100	279
422	20230605	114800	4570505300	191200	191200	191300	191200	32
423	20230605	114700	4564385400	191200	191200	191300	191200	62
424	20230605	114600	4552529200	191200	191200	191300	191200	58
425	20230605	114500	4541438600	191200	191200	191300	191200	74
426	20230605	114400	4527286500	191200	191200	191300	191200	75
427	20230605	114300	4512941800	191200	191300	191300	191200	85
428	20230605	114200	4496685300	191200	190900	191300	190900	1491
429	20230605	114100	4211815800	190900	190700	190900	190700	211
430	20230605	114000	4171557000	190800	190700	190800	190700	70
431	20230605	113900	4158205900	190700	190700	190800	190700	30
432	20230605	113800	4152484300	190700	190700	190800	190700	45
433	20230605	113700	4143902200	190700	190700	190800	190700	21
434	20230605	113600	4139895800	190800	190700	190800	190700	50
435	20230605	113500	4130360600	190800	190800	190900	190700	240
436	20230605	113400	4084567900	190800	190800	190900	190800	55
437	20230605	113300	4074073100	190800	190800	190900	190800	124
438	20230605	113200	4050413700	190900	190800	190900	190800	37
439	20230605	113100	4043352400	190900	190900	191000	190900	355
440	20230605	113000	3975579000	190900	190900	191000	190900	77
441	20230605	112900	3960876100	190900	190900	191000	190900	105
442	20230605	112800	3940829400	190900	190800	191000	190800	336
443	20230605	112700	3876688300	190800	190800	190800	190800	83
444	20230605	112600	3860851900	190800	190900	190900	190800	32
445	20230605	112500	3854746200	190800	190700	190900	190700	98
446	20230605	112400	3836047800	190600	190400	190900	190400	469
447	20230605	112300	3746634900	190500	190400	190500	190400	33
448	20230605	112200	3740351300	190500	190400	190500	190400	116
449	20230605	112100	3718263100	190400	190400	190500	190400	65
450	20230605	112000	3705887000	190400	190400	190400	190400	35
451	20230605	111900	3699223000	190400	190400	190400	190400	17
452	20230605	111800	3695986200	190400	190400	190500	190400	31
453	20230605	111700	3690083200	190500	190400	190500	190400	48
454	20230605	111600	3680943000	190400	190400	190400	190400	14
455	20230605	111500	3678277400	190500	190300	190500	190300	321
456	20230605	111400	3617170100	190300	190300	190400	190300	49
457	20230605	111300	3607841600	190300	190300	190400	190300	70
458	20230605	111200	3594519400	190300	190300	190400	190300	23
459	20230605	111100	3590142400	190300	190300	190400	190300	60
460	20230605	111000	3578723400	190300	190300	190400	190300	11
461	20230605	110900	3576629900	190400	190300	190400	190300	16
462	20230605	110800	3573584200	190400	190400	190500	190300	272
463	20230605	110700	3521795400	190500	190500	190500	190400	28
464	20230605	110600	3516463200	190400	190400	190400	190400	58
465	20230605	110500	3505420000	190400	190500	190500	190400	68
466	20230605	110400	3492471800	190400	189900	190500	189900	258
467	20230605	110300	3443390100	189900	189900	190000	189900	15
468	20230605	110200	3440541200	189800	189800	190000	189800	40
469	20230605	110100	3432948200	189900	189800	190000	189500	93
470	20230605	110000	3415281900	189800	190100	190200	189300	296
471	20230605	105900	3359130600	190100	190100	190200	190000	46
472	20230605	105800	3350386400	190100	190600	190600	190000	479
473	20230605	105700	3259116400	190600	190600	190700	190600	41
474	20230605	105600	3251301700	190600	190600	190700	190600	18
475	20230605	105500	3247870300	190600	190600	190700	190600	73
476	20230605	105400	3233956100	190600	190600	190700	190600	21
477	20230605	105300	3229952900	190600	190600	190700	190600	57
478	20230605	105200	3219087900	190600	190600	190700	190600	26
479	20230605	105100	3214130600	190600	190700	190800	190600	115
480	20230605	105000	3192200100	190700	190700	190800	190700	81
481	20230605	104900	3176751700	190700	190800	190800	190700	21
482	20230605	104800	3172746000	190800	190900	191000	190800	502
483	20230605	104700	3076918700	190900	190900	191000	190900	37
484	20230605	104600	3069853100	190900	190800	191000	190800	366
485	20230605	104500	2999982400	190900	190600	190900	190600	365
486	20230605	104400	2930355800	190600	190600	190700	190600	33
487	20230605	104300	2924065900	190600	190600	190700	190600	92
488	20230605	104200	2906530100	190600	190600	190700	190600	25
489	20230605	104100	2901764700	190600	190600	190600	190600	48
490	20230605	104000	2892615900	190700	190600	190700	190600	110
491	20230605	103900	2871640100	190600	190400	190600	190400	345
492	20230605	103800	2805915100	190400	190300	190500	190300	135
493	20230605	103700	2780213900	190300	190300	190400	190300	55
494	20230605	103600	2769746300	190300	190100	190300	190100	63
495	20230605	103500	2757763300	190200	190100	190200	190100	16
496	20230605	103400	2754721200	190100	190200	190200	190100	73
497	20230605	103300	2740842400	190200	190300	190300	190200	36
498	20230605	103200	2733991800	190300	190300	190300	190300	162
499	20230605	103100	2703163200	190300	190300	190400	190300	111
500	20230605	103000	2682036000	190300	190100	190300	190000	120
501	20230605	102900	2659210300	190100	190100	190200	190100	39
502	20230605	102800	2651796100	190100	190100	190200	190000	103
503	20230605	102700	2632216600	190000	190100	190200	190000	195
504	20230605	102600	2595146500	190100	190100	190100	190100	17
505	20230605	102500	2591914800	190100	190100	190200	190100	56
506	20230605	102400	2581269000	190100	190100	190200	190100	18
507	20230605	102300	2577847000	190100	190100	190100	190100	54
508	20230605	102200	2567581600	190100	190100	190100	190100	84
509	20230605	102100	2551613200	190100	190100	190100	190100	39
510	20230605	102000	2544199300	190100	190100	190200	190100	25
511	20230605	101900	2539446600	190100	190200	190200	190100	86
512	20230605	101800	2523089900	190200	190200	190200	190200	9
513	20230605	101700	2521378100	190200	190200	190300	190200	51
514	20230605	101600	2511674500	190200	190100	190200	190100	129
515	20230605	101500	2487139100	190200	190000	190200	190000	164
516	20230605	101400	2455972200	190000	190100	190100	190000	123
517	20230605	101300	2432593500	190100	190000	190200	190000	73
518	20230605	101200	2418712700	190100	190000	190200	190000	34
519	20230605	101100	2412252300	190000	189900	190000	189900	14
520	20230605	101000	2409593300	189900	190000	190000	189900	60
521	20230605	100900	2398197600	189900	190000	190000	189900	73
522	20230605	100800	2384331100	189900	190100	190100	189900	110
523	20230605	100700	2363428500	190100	190400	190500	190100	80
524	20230605	100600	2348204200	190500	190500	190600	190400	271
525	20230605	100500	2296580000	190500	190500	190500	190500	92
526	20230605	100400	2279054000	190500	190200	190500	190200	442
527	20230605	100300	2194889500	190200	190200	190300	190200	105
528	20230605	100200	2174912900	190200	190200	190300	190200	122
529	20230605	100100	2151708300	190200	190200	190300	190200	39
530	20230605	100000	2144290400	190200	190100	190300	190100	81
531	20230605	095900	2128885400	190100	190200	190200	190100	81
532	20230605	095800	2113479700	190300	190300	190300	190300	62
533	20230605	095700	2101681100	190300	190300	190400	190300	32
534	20230605	095600	2095591000	190300	190300	190300	190300	91
535	20230605	095500	2078273700	190300	190300	190400	190300	17
536	20230605	095400	2075038200	190300	190400	190400	190300	49
537	20230605	095300	2065711100	190400	190500	190500	190400	93
538	20230605	095200	2047995100	190500	190200	190600	190200	1118
539	20230605	095100	1835179200	190200	190100	190200	190100	44
540	20230605	095000	1826814300	190100	190100	190200	190100	49
541	20230605	094900	1817498400	190100	190100	190100	190100	55
542	20230605	094800	1807042900	190100	190200	190200	190100	112
543	20230605	094700	1785741900	190200	190200	190200	190200	66
544	20230605	094600	1773188700	190200	190200	190300	190200	43
545	20230605	094500	1765009900	190300	189900	190300	189900	131
546	20230605	094400	1740116800	189900	190100	190100	189900	85
547	20230605	094300	1723963900	190300	190100	190400	190100	142
548	20230605	094200	1696940400	190200	190300	190500	190100	367
549	20230605	094100	1627070900	190300	190100	190300	190100	10
550	20230605	094000	1625168400	190100	190500	190500	190000	263
551	20230605	093900	1575093200	190500	190600	190700	190500	176
552	20230605	093800	1541542400	190700	190600	190700	190300	450
553	20230605	093700	1455808700	190600	189700	190600	189700	583
554	20230605	093600	1345010900	189600	189800	189800	189600	157
555	20230605	093500	1315228300	189800	189800	189900	189800	134
556	20230605	093400	1289794900	189900	189500	189900	189400	251
557	20230605	093300	1242196800	189500	189400	189500	189400	60
558	20230605	093200	1230832600	189400	189400	189500	189400	43
559	20230605	093100	1222686500	189500	189600	189600	189300	152
560	20230605	093000	1193878400	189700	189800	189900	189700	112
561	20230605	092900	1172616600	189900	189100	189900	189100	805
562	20230605	092800	1020077200	189100	188900	189100	188800	82
563	20230605	092700	1004578700	188900	188900	189000	188800	175
564	20230605	092600	971513000	188900	189100	189100	188900	281
565	20230605	092500	918391800	189100	189300	189300	189100	60
566	20230605	092400	907041800	189300	189300	189400	189000	430
567	20230605	092300	825689000	189400	189300	189400	189200	166
568	20230605	092200	794262100	189300	189100	189300	189100	160
569	20230605	092100	763989400	189100	189100	189200	189100	31
570	20230605	092000	758125800	189200	189200	189300	189200	120
571	20230605	091900	735421700	189200	189200	189300	189200	45
572	20230605	091800	726907400	189200	189400	189400	189200	317
573	20230605	091700	666881200	189400	189400	189400	189400	36
574	20230605	091600	660062800	189400	189400	189500	189400	104
575	20230605	091500	640361400	189400	189400	189400	189300	199
576	20230605	091400	602671200	189400	189300	189400	189300	48
577	20230605	091300	593584500	189400	189200	189500	189200	99
578	20230605	091200	574835100	189200	189400	189500	189200	444
579	20230605	091100	490789300	189400	189400	189500	189400	61
580	20230605	091000	479235700	189400	189600	189600	189400	90
581	20230605	090900	462182200	189500	189600	189600	189400	57
582	20230605	090800	451378100	189600	189600	189600	189500	185
583	20230605	090700	416318300	189600	189600	189700	189500	201
584	20230605	090600	378225100	189600	189500	189600	189300	189
585	20230605	090500	342410100	189300	189300	189500	189300	145
586	20230605	090400	314960200	189300	189600	189600	189200	203
587	20230605	090300	276498800	189600	189300	189600	189200	132
588	20230605	090200	251493500	189900	189800	189900	189200	314
589	20230605	090100	191975800	189800	189900	189900	189000	630
590	20230605	090000	72660400	189600	189800	190100	189300	383