KissMeData/001040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	5319770500	86700	86700	86700	86700	2516
3	20230605	183700	5319770500	86700	86700	86700	86700	0
4	20230605	183600	5319770500	86700	86700	86700	86700	0
5	20230605	183500	5319770500	86700	86700	86700	86700	0
6	20230605	183400	5319770500	86700	86700	86700	86700	0
7	20230605	183300	5319770500	86700	86700	86700	86700	0
8	20230605	183200	5319770500	86700	86700	86700	86700	0
9	20230605	183100	5319770500	86700	86700	86700	86700	0
10	20230605	183000	5319770500	86700	86700	86700	86700	0
11	20230605	182900	5319770500	86700	86700	86700	86700	0
12	20230605	182800	5319770500	86700	86700	86700	86700	0
13	20230605	182700	5319770500	86700	86700	86700	86700	0
14	20230605	182600	5319770500	86700	86700	86700	86700	0
15	20230605	182500	5319770500	86700	86700	86700	86700	0
16	20230605	182400	5319770500	86700	86700	86700	86700	0
17	20230605	182300	5319770500	86700	86700	86700	86700	0
18	20230605	182200	5319770500	86700	86700	86700	86700	0
19	20230605	182100	5319770500	86700	86700	86700	86700	0
20	20230605	182000	5319770500	86700	86700	86700	86700	0
21	20230605	181900	5319770500	86700	86700	86700	86700	0
22	20230605	181800	5319770500	86700	86700	86700	86700	0
23	20230605	181700	5319770500	86700	86700	86700	86700	0
24	20230605	181600	5319770500	86700	86700	86700	86700	0
25	20230605	181500	5319770500	86700	86700	86700	86700	0
26	20230605	181400	5319770500	86700	86700	86700	86700	0
27	20230605	181300	5319770500	86700	86700	86700	86700	0
28	20230605	181200	5319770500	86700	86700	86700	86700	0
29	20230605	181100	5319770500	86700	86700	86700	86700	0
30	20230605	181000	5319770500	86700	86700	86700	86700	0
31	20230605	180900	5319770500	86700	86700	86700	86700	0
32	20230605	180800	5319770500	86700	86700	86700	86700	2516
33	20230605	180700	5319770500	86700	86700	86700	86700	0
34	20230605	180600	5319770500	86700	86700	86700	86700	0
35	20230605	180500	5319770500	86700	86700	86700	86700	0
36	20230605	180400	5319770500	86700	86700	86700	86700	0
37	20230605	180300	5319770500	86700	86700	86700	86700	0
38	20230605	180200	5319770500	86700	86700	86700	86700	0
39	20230605	180100	5319770500	86700	86700	86700	86700	0
40	20230605	180000	5319770500	86700	86700	86700	86700	0
41	20230605	175900	5319770500	86700	86700	86700	86700	0
42	20230605	175800	5319770500	86700	86700	86700	86700	0
43	20230605	175700	5319770500	86700	86700	86700	86700	0
44	20230605	175600	5319770500	86700	86700	86700	86700	0
45	20230605	175500	5319770500	86700	86700	86700	86700	0
46	20230605	175400	5319770500	86700	86700	86700	86700	0
47	20230605	175300	5319770500	86700	86700	86700	86700	0
48	20230605	175200	5319770500	86700	86700	86700	86700	0
49	20230605	175100	5319770500	86700	86700	86700	86700	0
50	20230605	175000	5319770500	86700	86700	86700	86700	0
51	20230605	174900	5319770500	86700	86700	86700	86700	0
52	20230605	174800	5319770500	86700	86700	86700	86700	0
53	20230605	174700	5319770500	86700	86700	86700	86700	0
54	20230605	174600	5319770500	86700	86700	86700	86700	0
55	20230605	174500	5319770500	86700	86700	86700	86700	0
56	20230605	174400	5319770500	86700	86700	86700	86700	0
57	20230605	174300	5319770500	86700	86700	86700	86700	0
58	20230605	174200	5319770500	86700	86700	86700	86700	0
59	20230605	174100	5319770500	86700	86700	86700	86700	0
60	20230605	174000	5319770500	86700	86700	86700	86700	0
61	20230605	173900	5319770500	86700	86700	86700	86700	0
62	20230605	173800	5319770500	86700	86700	86700	86700	2516
63	20230605	173700	5319770500	86700	86700	86700	86700	0
64	20230605	173600	5319770500	86700	86700	86700	86700	0
65	20230605	173500	5319770500	86700	86700	86700	86700	0
66	20230605	173400	5319770500	86700	86700	86700	86700	0
67	20230605	173300	5319770500	86700	86700	86700	86700	0
68	20230605	173200	5319770500	86700	86700	86700	86700	0
69	20230605	173100	5319770500	86700	86700	86700	86700	0
70	20230605	173000	5319770500	86700	86700	86700	86700	0
71	20230605	172900	5319770500	86700	86700	86700	86700	0
72	20230605	172800	5319770500	86700	86700	86700	86700	0
73	20230605	172700	5319770500	86700	86700	86700	86700	0
74	20230605	172600	5319770500	86700	86700	86700	86700	0
75	20230605	172500	5319770500	86700	86700	86700	86700	0
76	20230605	172400	5319770500	86700	86700	86700	86700	0
77	20230605	172300	5319770500	86700	86700	86700	86700	0
78	20230605	172200	5319770500	86700	86700	86700	86700	0
79	20230605	172100	5319770500	86700	86700	86700	86700	0
80	20230605	172000	5319770500	86700	86700	86700	86700	0
81	20230605	171900	5319770500	86700	86700	86700	86700	0
82	20230605	171800	5319770500	86700	86700	86700	86700	0
83	20230605	171700	5319770500	86700	86700	86700	86700	0
84	20230605	171600	5319770500	86700	86700	86700	86700	0
85	20230605	171500	5319770500	86700	86700	86700	86700	0
86	20230605	171400	5319770500	86700	86700	86700	86700	0
87	20230605	171300	5319770500	86700	86700	86700	86700	0
88	20230605	171200	5319770500	86700	86700	86700	86700	0
89	20230605	171100	5319770500	86700	86700	86700	86700	0
90	20230605	171000	5319770500	86700	86700	86700	86700	0
91	20230605	170900	5319770500	86700	86700	86700	86700	0
92	20230605	170800	5319770500	86700	86700	86700	86700	2516
93	20230605	170700	5319770500	86700	86700	86700	86700	0
94	20230605	170600	5319770500	86700	86700	86700	86700	0
95	20230605	170500	5319770500	86700	86700	86700	86700	0
96	20230605	170400	5319770500	86700	86700	86700	86700	0
97	20230605	170300	5319770500	86700	86700	86700	86700	0
98	20230605	170200	5319770500	86700	86700	86700	86700	0
99	20230605	170100	5319770500	86700	86700	86700	86700	0
100	20230605	170000	5319770500	86700	86700	86700	86700	0
101	20230605	165900	5319770500	86700	86700	86700	86700	0
102	20230605	165800	5319770500	86700	86700	86700	86700	0
103	20230605	165700	5319770500	86700	86700	86700	86700	0
104	20230605	165600	5319770500	86700	86700	86700	86700	0
105	20230605	165500	5319770500	86700	86700	86700	86700	0
106	20230605	165400	5319770500	86700	86700	86700	86700	0
107	20230605	165300	5319770500	86700	86700	86700	86700	0
108	20230605	165200	5319770500	86700	86700	86700	86700	0
109	20230605	165100	5319770500	86700	86700	86700	86700	0
110	20230605	165000	5319770500	86700	86700	86700	86700	0
111	20230605	164900	5319770500	86700	86700	86700	86700	0
112	20230605	164800	5319770500	86700	86700	86700	86700	0
113	20230605	164700	5319770500	86700	86700	86700	86700	0
114	20230605	164600	5319770500	86700	86700	86700	86700	0
115	20230605	164500	5319770500	86700	86700	86700	86700	0
116	20230605	164400	5319770500	86700	86700	86700	86700	0
117	20230605	164300	5319770500	86700	86700	86700	86700	0
118	20230605	164200	5319770500	86700	86700	86700	86700	0
119	20230605	164100	5319770500	86700	86700	86700	86700	0
120	20230605	164000	5319770500	86700	86700	86700	86700	0
121	20230605	163900	5319770500	86700	86700	86700	86700	0
122	20230605	163800	5319770500	86700	86700	86700	86700	2516
123	20230605	163700	5319770500	86700	86700	86700	86700	0
124	20230605	163600	5319770500	86700	86700	86700	86700	0
125	20230605	163500	5319770500	86700	86700	86700	86700	0
126	20230605	163400	5319770500	86700	86700	86700	86700	0
127	20230605	163300	5319770500	86700	86700	86700	86700	0
128	20230605	163200	5319770500	86700	86700	86700	86700	0
129	20230605	163100	5319770500	86700	86700	86700	86700	0
130	20230605	163000	5319770500	86700	86700	86700	86700	0
131	20230605	162900	5319770500	86700	86700	86700	86700	0
132	20230605	162800	5319770500	86700	86700	86700	86700	0
133	20230605	162700	5319770500	86700	86700	86700	86700	0
134	20230605	162600	5319770500	86700	86700	86700	86700	0
135	20230605	162500	5319770500	86700	86700	86700	86700	0
136	20230605	162400	5319770500	86700	86700	86700	86700	0
137	20230605	162300	5319770500	86700	86700	86700	86700	0
138	20230605	162200	5319770500	86700	86700	86700	86700	0
139	20230605	162100	5319770500	86700	86700	86700	86700	0
140	20230605	162000	5319770500	86700	86700	86700	86700	0
141	20230605	161900	5319770500	86700	86700	86700	86700	0
142	20230605	161800	5319770500	86700	86700	86700	86700	0
143	20230605	161700	5319770500	86700	86700	86700	86700	0
144	20230605	161600	5319770500	86700	86700	86700	86700	0
145	20230605	161500	5319770500	86700	86700	86700	86700	0
146	20230605	161400	5319770500	86700	86700	86700	86700	0
147	20230605	161300	5319770500	86700	86700	86700	86700	0
148	20230605	161200	5319770500	86700	86700	86700	86700	0
149	20230605	161100	5319770500	86700	86700	86700	86700	0
150	20230605	161000	5319770500	86700	86700	86700	86700	0
151	20230605	160900	5319770500	86700	86700	86700	86700	0
152	20230605	160800	5319770500	86700	86700	86700	86700	2516
153	20230605	160700	5319770500	86700	86700	86700	86700	0
154	20230605	160600	5319770500	86700	86700	86700	86700	0
155	20230605	160500	5319770500	86700	86700	86700	86700	0
156	20230605	160400	5319770500	86700	86700	86700	86700	0
157	20230605	160300	5319770500	86700	86700	86700	86700	0
158	20230605	160200	5319770500	86700	86700	86700	86700	0
159	20230605	160100	5319770500	86700	86700	86700	86700	0
160	20230605	160000	5319770500	86700	86700	86700	86700	0
161	20230605	155900	5319770500	86700	86700	86700	86700	0
162	20230605	155800	5319770500	86700	86700	86700	86700	0
163	20230605	155700	5319770500	86700	86700	86700	86700	0
164	20230605	155600	5319770500	86700	86700	86700	86700	0
165	20230605	155500	5319770500	86700	86700	86700	86700	0
166	20230605	155400	5319770500	86700	86700	86700	86700	0
167	20230605	155300	5319770500	86700	86700	86700	86700	0
168	20230605	155200	5319770500	86700	86700	86700	86700	0
169	20230605	155100	5319770500	86700	86700	86700	86700	0
170	20230605	155000	5319770500	86700	86700	86700	86700	0
171	20230605	154900	5319770500	86700	86700	86700	86700	0
172	20230605	154800	5319770500	86700	86700	86700	86700	0
173	20230605	154700	5319770500	86700	86700	86700	86700	0
174	20230605	154600	5319770500	86700	86700	86700	86700	0
175	20230605	154500	5319770500	86700	86700	86700	86700	0
176	20230605	154400	5319770500	86700	86700	86700	86700	0
177	20230605	154300	5319770500	86700	86700	86700	86700	0
178	20230605	154200	5319770500	86700	86700	86700	86700	0
179	20230605	154100	5319770500	86700	86700	86700	86700	0
180	20230605	154000	5319770500	86700	86700	86700	86700	0
181	20230605	153900	5319770500	86700	86700	86700	86700	0
182	20230605	153800	5319770500	86700	86700	86700	86700	2516
183	20230605	153700	5319770500	86700	86700	86700	86700	0
184	20230605	153600	5319770500	86700	86700	86700	86700	0
185	20230605	153500	5319770500	86700	86700	86700	86700	0
186	20230605	153400	5319770500	86700	86700	86700	86700	0
187	20230605	153300	5319770500	86700	86700	86700	86700	0
188	20230605	153200	5319770500	86700	86700	86700	86700	0
189	20230605	153100	5319770500	86700	86700	86700	86700	0
190	20230605	153000	5319770500	86700	86700	86700	86700	2516
191	20230605	152900	5101633300	86800	86800	86800	86800	0
192	20230605	152800	5101633300	86800	86800	86800	86800	0
193	20230605	152700	5101633300	86800	86800	86800	86800	0
194	20230605	152600	5101633300	86800	86800	86800	86800	0
195	20230605	152500	5101633300	86800	86800	86800	86800	0
196	20230605	152400	5101633300	86800	86800	86800	86800	0
197	20230605	152300	5101633300	86800	86800	86800	86800	0
198	20230605	152200	5101633300	86800	86800	86800	86800	0
199	20230605	152100	5101633300	86800	86800	86800	86800	0
200	20230605	152000	5101633300	86800	86800	86800	86800	0
201	20230605	151900	5101633300	86800	86800	86900	86800	252
202	20230605	151800	5079743800	86900	86700	86900	86700	223
203	20230605	151700	5060385400	86700	86800	86900	86700	157
204	20230605	151600	5046761400	86800	86800	87000	86800	205
205	20230605	151500	5028947500	86800	86900	86900	86700	234
206	20230605	151400	5008623300	86900	86900	87300	86900	536
207	20230605	151300	4961903600	86900	86800	87000	86700	179
208	20230605	151200	4946355600	86800	86700	86800	86700	154
209	20230605	151100	4932989800	86700	86700	86800	86600	461
210	20230605	151000	4893022800	86600	86600	86700	86600	590
211	20230605	150900	4841874500	86600	86600	86700	86500	302
212	20230605	150800	4815703900	86600	86500	86600	86500	712
213	20230605	150700	4754049200	86500	86600	86600	86500	549
214	20230605	150600	4706524600	86600	86600	86600	86600	60
215	20230605	150500	4701328600	86600	86600	86700	86600	143
216	20230605	150400	4688944400	86600	86600	86700	86600	297
217	20230605	150300	4663213500	86600	86600	86600	86600	135
218	20230605	150200	4651522500	86600	86600	86600	86600	118
219	20230605	150100	4641303700	86600	86600	86600	86600	110
220	20230605	150000	4631777700	86600	86600	86700	86600	63
221	20230605	145900	4626321400	86600	86600	86700	86600	152
222	20230605	145800	4613154700	86600	86600	86700	86600	332
223	20230605	145700	4584376700	86600	86600	86700	86600	177
224	20230605	145600	4569047000	86700	86600	86700	86600	64
225	20230605	145500	4563503400	86600	86600	86700	86600	144
226	20230605	145400	4551031900	86600	86600	86700	86600	148
227	20230605	145300	4538213900	86600	86600	86600	86600	100
228	20230605	145200	4529553900	86600	86600	86600	86600	59
229	20230605	145100	4524444500	86600	86600	86600	86600	79
230	20230605	145000	4517603100	86600	86600	86700	86600	57
231	20230605	144900	4512666800	86600	86700	86700	86600	109
232	20230605	144800	4503221900	86800	86700	86800	86700	111
233	20230605	144700	4493597200	86700	86700	86700	86700	82
234	20230605	144600	4486487800	86700	86700	86800	86600	206
235	20230605	144500	4468633900	86700	86600	86700	86600	169
236	20230605	144400	4453983400	86700	86700	86700	86700	145
237	20230605	144300	4441411900	86700	86700	86700	86600	213
238	20230605	144200	4422945400	86700	86600	86700	86600	554
239	20230605	144100	4374920000	86600	86600	86600	86600	38
240	20230605	144000	4371629200	86600	86700	86700	86600	80
241	20230605	143900	4364695800	86700	86700	86700	86700	144
242	20230605	143800	4352211000	86700	86800	86800	86700	134
243	20230605	143700	4340593100	86800	86700	86800	86700	226
244	20230605	143600	4320995800	86800	86700	86800	86700	102
245	20230605	143500	4312151500	86800	86700	86800	86700	68
246	20230605	143400	4306253400	86700	86700	86700	86700	156
247	20230605	143300	4292728200	86700	86700	86700	86700	43
248	20230605	143200	4289000100	86700	86700	86800	86700	100
249	20230605	143100	4280329800	86700	86700	86800	86700	138
250	20230605	143000	4268365100	86700	86700	86800	86700	108
251	20230605	142900	4258997800	86800	86700	86800	86700	76
252	20230605	142800	4252404900	86700	86800	86800	86700	106
253	20230605	142700	4243213100	86700	86800	86800	86700	73
254	20230605	142600	4236883200	86700	86800	86800	86700	164
255	20230605	142500	4222653700	86700	86800	86800	86700	32
256	20230605	142400	4219879200	86800	86700	86800	86700	107
257	20230605	142300	4210601500	86700	86700	86800	86700	156
258	20230605	142200	4197066300	86700	86700	86700	86700	81
259	20230605	142100	4190043600	86700	86700	86800	86700	158
260	20230605	142000	4176335000	86700	86800	86800	86700	139
261	20230605	141900	4164278000	86700	86700	86800	86700	111
262	20230605	141800	4154652300	86700	86700	86700	86700	55
263	20230605	141700	4149883800	86700	86700	86800	86700	97
264	20230605	141600	4141473800	86700	86800	86900	86700	100
265	20230605	141500	4132790400	86800	86900	86900	86800	47
266	20230605	141400	4128709200	86900	86900	86900	86800	342
267	20230605	141300	4098990000	86800	86800	86800	86700	204
268	20230605	141200	4081290700	86700	86600	86800	86600	594
269	20230605	141100	4029782700	86600	86600	86700	86600	95
270	20230605	141000	4021555600	86600	86600	86700	86600	42
271	20230605	140900	4017918300	86600	86600	86600	86600	72
272	20230605	140800	4011683100	86700	86500	86700	86500	630
273	20230605	140700	3957124800	86500	86600	86600	86500	197
274	20230605	140600	3940072200	86600	86600	86600	86600	51
275	20230605	140500	3935655600	86600	86600	86600	86600	118
276	20230605	140400	3925436800	86600	86600	86600	86600	69
277	20230605	140300	3919461400	86600	86600	86600	86600	121
278	20230605	140200	3908982800	86600	86600	86600	86600	461
279	20230605	140100	3869060200	86600	86600	86600	86500	206
280	20230605	140000	3851223000	86500	86600	86600	86500	52
281	20230605	135900	3846722600	86600	86600	86600	86600	71
282	20230605	135800	3840574000	86600	86600	86600	86600	33
283	20230605	135700	3837716200	86600	86600	86700	86600	144
284	20230605	135600	3825245700	86600	86600	86700	86600	39
285	20230605	135500	3821868000	86600	86600	86600	86600	104
286	20230605	135400	3812861600	86600	86600	86600	86600	115
287	20230605	135300	3802902600	86600	86600	86600	86600	57
288	20230605	135200	3797966400	86600	86600	86700	86600	57
289	20230605	135100	3793029700	86600	86600	86600	86600	29
290	20230605	135000	3790518300	86600	86600	86700	86600	58
291	20230605	134900	3785495300	86600	86600	86600	86600	52
292	20230605	134800	3780992100	86600	86600	86700	86500	893
293	20230605	134700	3703709300	86600	86500	86700	86500	97
294	20230605	134600	3695308500	86500	86600	86700	86500	109
295	20230605	134500	3685877000	86600	86700	86700	86500	2424
296	20230605	134400	3476029800	86700	86700	86700	86700	59
297	20230605	134300	3470914500	86700	86700	86700	86700	205
298	20230605	134200	3453141000	86700	86700	86800	86600	687
299	20230605	134100	3393598000	86700	86700	86700	86700	73
300	20230605	134000	3387268900	86800	86800	86800	86700	196
301	20230605	133900	3370263200	86800	86700	86800	86700	1112
302	20230605	133800	3273834100	86700	86700	86800	86700	94
303	20230605	133700	3265683000	86700	86700	86700	86700	16
304	20230605	133600	3264295800	86700	86700	86700	86700	66
305	20230605	133500	3258573600	86700	86700	86700	86700	37
306	20230605	133400	3255365700	86700	86700	86700	86700	165
307	20230605	133300	3241060200	86800	86700	86800	86700	74
308	20230605	133200	3234643100	86700	86700	86800	86700	18
309	20230605	133100	3233082100	86700	86800	86800	86700	107
310	20230605	133000	3223800200	86700	86900	86900	86700	565
311	20230605	132900	3174736200	86900	86800	86900	86800	76
312	20230605	132800	3168139300	86800	86800	86800	86800	32
313	20230605	132700	3165361700	86800	86800	86800	86800	39
314	20230605	132600	3161976500	86800	86800	86900	86800	58
315	20230605	132500	3156941900	86800	86800	86900	86800	84
316	20230605	132400	3149644700	86900	87000	87000	86800	43
317	20230605	132300	3145908300	87000	87000	87000	86900	119
318	20230605	132200	3135560100	86900	86900	86900	86900	100
319	20230605	132100	3126870100	86900	86900	86900	86900	37
320	20230605	132000	3123654800	86900	86900	87000	86900	30
321	20230605	131900	3121047500	87000	87000	87000	86900	116
322	20230605	131800	3110961400	86900	86900	86900	86900	63
323	20230605	131700	3105486700	86900	86900	87000	86900	99
324	20230605	131600	3096881500	87000	87000	87000	87000	27
325	20230605	131500	3094532500	87000	87000	87000	87000	120
326	20230605	131400	3084092500	87000	87000	87000	87000	35
327	20230605	131300	3081047500	87000	87000	87100	87000	54
328	20230605	131200	3076348600	87000	87000	87000	87000	51
329	20230605	131100	3071911600	87000	87100	87100	87000	30
330	20230605	131000	3069300900	87000	87000	87000	87000	35
331	20230605	130900	3066255900	87000	87000	87000	87000	44
332	20230605	130800	3062427900	87000	87000	87000	87000	38
333	20230605	130700	3059121900	87000	87100	87100	87000	41
334	20230605	130600	3055554700	87000	87000	87000	87000	43
335	20230605	130500	3051813700	87000	87000	87100	87000	148
336	20230605	130400	3038927700	87000	87000	87000	87000	15
337	20230605	130300	3037622700	87100	87000	87100	87000	56
338	20230605	130200	3032750000	87000	86900	87000	86900	180
339	20230605	130100	3017090400	86900	86900	87000	86900	893
340	20230605	130000	2939488600	86900	86900	86900	86800	46
341	20230605	125900	2935494700	86800	86800	86800	86800	36
342	20230605	125800	2932369900	86800	86800	86800	86800	82
343	20230605	125700	2925252300	86800	86800	86800	86800	0
344	20230605	125600	2925252300	86800	86800	86800	86800	39
345	20230605	125500	2921867100	86800	86800	86800	86800	40
346	20230605	125400	2918395100	86800	86800	86900	86800	54
347	20230605	125300	2913707600	86800	86800	86900	86800	81
348	20230605	125200	2906673800	86800	86800	86800	86800	161
349	20230605	125100	2892699000	86900	86900	86900	86900	1043
350	20230605	125000	2802062300	86900	87000	87000	86900	61
351	20230605	124900	2796759400	86900	87000	87000	86900	233
352	20230605	124800	2776501600	87000	87000	87000	87000	31
353	20230605	124700	2773804600	87000	87000	87000	87000	65
354	20230605	124600	2768149600	87000	87000	87000	87000	21
355	20230605	124500	2766322600	87000	87000	87000	87000	73
356	20230605	124400	2759971600	87000	87000	87000	87000	106
357	20230605	124300	2750749600	87000	87000	87100	87000	42
358	20230605	124200	2747094400	87000	87000	87000	87000	392
359	20230605	124100	2712990400	87000	87000	87000	87000	35
360	20230605	124000	2709945400	87000	87100	87100	87000	36
361	20230605	123900	2706812900	87100	87000	87100	86900	112
362	20230605	123800	2697064300	87000	87000	87100	86900	52
363	20230605	123700	2692539400	87000	87000	87000	86900	109
364	20230605	123600	2683057400	87000	87000	87000	87000	20
365	20230605	123500	2681317400	87000	87000	87000	87000	55
366	20230605	123400	2676532400	87000	86900	87100	86900	298
367	20230605	123300	2650607400	86900	86900	86900	86900	43
368	20230605	123200	2646870700	86900	87000	87000	86900	95
369	20230605	123100	2638606800	87000	87000	87100	87000	562
370	20230605	123000	2589712100	87000	87000	87100	87000	67
371	20230605	122900	2583880000	87000	87000	87000	87000	45
372	20230605	122800	2579965000	87100	87000	87100	87000	47
373	20230605	122700	2575874900	87000	87000	87100	87000	34
374	20230605	122600	2572916200	87000	87000	87000	87000	45
375	20230605	122500	2569001200	87000	87000	87000	87000	10
376	20230605	122400	2568131200	87000	87100	87100	87000	81
377	20230605	122300	2561082100	87100	87000	87100	87000	72
378	20230605	122200	2554813900	87000	87000	87000	87000	29
379	20230605	122100	2552290900	87000	87000	87100	87000	50
380	20230605	122000	2547939600	87000	87000	87000	87000	16
381	20230605	121900	2546547600	87000	87000	87000	87000	45
382	20230605	121800	2542632600	87000	87000	87000	87000	30
383	20230605	121700	2540022600	87000	87000	87100	87000	57
384	20230605	121600	2535063100	87100	87000	87100	87000	101
385	20230605	121500	2526269200	87000	87100	87100	87000	129
386	20230605	121400	2515041800	87000	87100	87100	87000	53
387	20230605	121300	2510425900	87100	87200	87200	87100	37
388	20230605	121200	2507202900	87100	86900	87200	86900	628
389	20230605	121100	2452562600	86900	86900	86900	86900	119
390	20230605	121000	2442221500	86900	86900	87000	86900	89
391	20230605	120900	2434486800	86900	86900	86900	86900	35
392	20230605	120800	2431445300	86900	86900	87000	86900	223
393	20230605	120700	2412045400	86900	86900	86900	86900	63
394	20230605	120600	2406570700	86900	86900	86900	86900	14
395	20230605	120500	2405354100	86900	86900	86900	86900	64
396	20230605	120400	2399792500	86900	86900	86900	86900	7
397	20230605	120300	2399184200	86900	87000	87000	86900	69
398	20230605	120200	2393187100	87000	86900	87000	86900	103
399	20230605	120100	2384233900	86900	86900	86900	86900	18
400	20230605	120000	2382669700	86900	86900	86900	86900	58
401	20230605	115900	2377629500	86900	86900	86900	86900	12
402	20230605	115800	2376586700	86900	86900	86900	86900	62
403	20230605	115700	2371198900	86900	86900	86900	86900	60
404	20230605	115600	2365984900	86900	86900	86900	86900	53
405	20230605	115500	2361379200	86900	86900	87000	86900	92
406	20230605	115400	2353379400	87000	87000	87000	86900	7
407	20230605	115300	2352770900	86900	86900	87000	86900	61
408	20230605	115200	2347469700	86900	86800	87000	86800	747
409	20230605	115100	2282551200	86900	86800	86900	86800	112
410	20230605	115000	2272829000	86800	86900	86900	86800	526
411	20230605	114900	2227171200	86800	86800	86900	86800	47
412	20230605	114800	2223091100	86900	86800	86900	86800	60
413	20230605	114700	2217882700	86900	86800	86900	86800	32
414	20230605	114600	2215103400	86800	86800	86800	86800	73
415	20230605	114500	2208767000	86900	86800	86900	86800	11
416	20230605	114400	2207811600	86800	86900	86900	86800	63
417	20230605	114300	2202343100	86800	86800	86800	86800	10
418	20230605	114200	2201475100	86800	86800	86900	86800	61
419	20230605	114100	2196178600	86800	86800	86800	86800	71
420	20230605	114000	2190015800	86800	86900	86900	86800	9
421	20230605	113900	2189234400	86800	86900	86900	86800	550
422	20230605	113800	2141442900	86900	86900	86900	86900	24
423	20230605	113700	2139357300	86900	86900	86900	86900	56
424	20230605	113600	2134490900	86900	86900	86900	86900	36
425	20230605	113500	2131362500	86900	86900	86900	86900	34
426	20230605	113400	2128407900	86900	86900	86900	86900	64
427	20230605	113300	2122846300	86900	86900	87000	86900	50
428	20230605	113200	2118500100	86900	87000	87000	86900	56
429	20230605	113100	2113629100	87000	87000	87000	87000	450
430	20230605	113000	2074479100	87000	87100	87100	87000	116
431	20230605	112900	2064379100	87100	87100	87100	87100	98
432	20230605	112800	2055843300	87100	87100	87200	87100	70
433	20230605	112700	2049744800	87100	87100	87100	87100	89
434	20230605	112600	2041992900	87100	87100	87100	87100	13
435	20230605	112500	2040860600	87100	87100	87100	87100	64
436	20230605	112400	2035286200	87100	87100	87100	87100	148
437	20230605	112300	2022395400	87000	87000	87100	87000	50
438	20230605	112200	2018044900	87000	87100	87100	87000	36
439	20230605	112100	2014912800	87000	87100	87100	87000	48
440	20230605	112000	2010735700	87000	87000	87100	87000	76
441	20230605	111900	2004122700	87000	87100	87100	87000	8
442	20230605	111800	2003426400	87000	87100	87100	87000	51
443	20230605	111700	1998989300	87000	87000	87100	87000	43
444	20230605	111600	1995246800	87000	87000	87000	87000	30
445	20230605	111500	1992636800	87000	87000	87200	87000	204
446	20230605	111400	1974852100	87000	86900	87000	86900	75
447	20230605	111300	1968331600	86900	86900	87000	86900	76
448	20230605	111200	1961725400	86900	86900	87000	86900	35
449	20230605	111100	1958682600	86900	87000	87000	86900	49
450	20230605	111000	1954422300	87000	86800	87000	86800	810
451	20230605	110900	1884012700	86900	86800	86900	86800	45
452	20230605	110800	1880106500	86800	86800	86800	86800	46
453	20230605	110700	1876113700	86800	86800	86800	86800	37
454	20230605	110600	1872902100	86800	86800	86900	86800	131
455	20230605	110500	1861530600	86900	86900	86900	86900	215
456	20230605	110400	1842847100	86900	86900	87000	86900	154
457	20230605	110300	1829464000	86900	86900	87000	86900	95
458	20230605	110200	1821206500	86900	86900	86900	86900	34
459	20230605	110100	1818251900	86900	86900	87000	86900	51
460	20230605	110000	1813819900	86900	87000	87000	86900	34
461	20230605	105900	1810865200	86900	86900	86900	86900	87
462	20230605	105800	1803304900	86900	86900	87000	86900	61
463	20230605	105700	1798003900	86900	86900	86900	86900	80
464	20230605	105600	1791051900	86900	86900	86900	86900	31
465	20230605	105500	1788358000	86900	86900	86900	86900	44
466	20230605	105400	1784534400	86900	86900	86900	86900	71
467	20230605	105300	1778364500	86900	86900	86900	86900	53
468	20230605	105200	1773758800	86900	86900	87000	86900	71
469	20230605	105100	1767588800	87000	87000	87000	86900	47
470	20230605	105000	1763500200	87000	87000	87000	87000	149
471	20230605	104900	1750537200	87000	87000	87000	87000	77
472	20230605	104800	1743838200	87000	87000	87000	87000	40
473	20230605	104700	1740358200	87000	87000	87000	87000	50
474	20230605	104600	1736008200	87000	87000	87000	87000	54
475	20230605	104500	1731310200	87100	87000	87100	87000	47
476	20230605	104400	1727221100	87000	87000	87100	87000	76
477	20230605	104300	1720609000	87100	87100	87100	87000	143
478	20230605	104200	1708159700	87100	87100	87100	87100	41
479	20230605	104100	1704588600	87100	87100	87100	87000	312
480	20230605	104000	1677420600	87100	87100	87100	87100	87
481	20230605	103900	1669842900	87100	86900	87200	86900	565
482	20230605	103800	1620670900	86900	86900	86900	86900	61
483	20230605	103700	1615370000	87000	87000	87000	86900	32
484	20230605	103600	1612589000	86900	86900	87000	86900	78
485	20230605	103500	1605810600	86900	86900	86900	86900	34
486	20230605	103400	1602856000	86900	87000	87000	86900	84
487	20230605	103300	1595556300	86900	86900	86900	86900	651
488	20230605	103200	1538984400	86800	86800	86900	86800	90
489	20230605	103100	1531169400	86900	86800	86900	86800	75
490	20230605	103000	1524659000	86800	86800	86900	86800	65
491	20230605	102900	1519016900	86800	86800	86800	86800	80
492	20230605	102800	1512072900	86900	87000	87000	86800	1611
493	20230605	102700	1371996900	87000	87100	87100	87000	92
494	20230605	102600	1363990400	87000	87100	87100	87000	67
495	20230605	102500	1358160000	87100	87000	87100	87000	64
496	20230605	102400	1352591400	87000	87000	87000	87000	48
497	20230605	102300	1348415400	87000	87000	87100	87000	874
498	20230605	102200	1272304200	87000	87100	87100	87000	42
499	20230605	102100	1268649500	87100	87000	87100	87000	68
500	20230605	102000	1262733400	87000	87100	87100	87000	61
501	20230605	101900	1257425400	87000	87100	87100	87000	263
502	20230605	101800	1234543800	87000	87000	87100	87000	181
503	20230605	101700	1218791900	87000	87000	87100	87000	18
504	20230605	101600	1217225800	87000	87000	87100	87000	169
505	20230605	101500	1202519400	87000	87100	87100	87000	96
506	20230605	101400	1194161900	87100	87100	87100	87000	37
507	20230605	101300	1190939900	87100	87200	87200	87000	615
508	20230605	101200	1137366900	87200	87200	87300	87200	316
509	20230605	101100	1109808100	87200	87300	87300	87200	265
510	20230605	101000	1086676600	87300	87300	87400	87300	25
511	20230605	100900	1084494000	87300	87400	87400	87300	426
512	20230605	100800	1047264800	87400	87400	87500	87400	132
513	20230605	100700	1035726300	87400	87400	87400	87400	10
514	20230605	100600	1034852300	87400	87400	87500	87400	67
515	20230605	100500	1028995300	87400	87500	87500	87400	68
516	20230605	100400	1023049800	87500	87400	87500	87400	63
517	20230605	100300	1017542500	87500	87400	87500	87400	62
518	20230605	100200	1012121700	87400	87400	87400	87400	25
519	20230605	100100	1009936700	87400	87400	87500	87400	17
520	20230605	100000	1008450800	87400	87400	87500	87400	79
521	20230605	095900	1001544000	87400	87400	87500	87400	43
522	20230605	095800	997781800	87500	87400	87500	87400	68
523	20230605	095700	991836900	87400	87500	87500	87400	78
524	20230605	095600	985013900	87500	87400	87500	87400	28
525	20230605	095500	982565200	87500	87400	87600	87400	42
526	20230605	095400	978890200	87700	87600	87700	87400	1004
527	20230605	095300	890965200	87600	87500	87600	87500	74
528	20230605	095200	884487500	87600	87400	87700	87400	642
529	20230605	095100	828308000	87400	87400	87500	87400	12
530	20230605	095000	827259000	87500	87400	87500	87400	85
531	20230605	094900	819826800	87300	87400	87400	87300	67
532	20230605	094800	813972400	87400	87400	87500	87400	510
533	20230605	094700	769396900	87300	87400	87400	87300	74
534	20230605	094600	762934800	87300	87400	87400	87300	18
535	20230605	094500	761363100	87400	87400	87400	87300	254
536	20230605	094400	739168200	87400	87400	87400	87300	56
537	20230605	094300	734274800	87400	87300	87400	87300	322
538	20230605	094200	706134600	87300	87300	87400	87300	74
539	20230605	094100	699672300	87300	87300	87400	87300	29
540	20230605	094000	697140400	87400	87400	87400	87300	71
541	20230605	093900	690939100	87300	87300	87300	87300	12
542	20230605	093800	689891500	87300	87300	87300	87300	22
543	20230605	093700	687970900	87300	87400	87400	87300	83
544	20230605	093600	680723300	87300	87300	87400	87300	42
545	20230605	093500	677055500	87400	87300	87400	87300	97
546	20230605	093400	668582500	87300	87400	87500	87300	118
547	20230605	093300	658268300	87500	87500	87500	87400	59
548	20230605	093200	653108700	87500	87400	87500	87400	61
549	20230605	093100	647775700	87400	87400	87500	87300	330
550	20230605	093000	618932200	87400	87500	87500	87400	177
551	20230605	092900	603462300	87500	87500	87500	87400	149
552	20230605	092800	590437900	87400	87400	87500	87400	53
553	20230605	092700	585804500	87400	87600	87600	87400	46
554	20230605	092600	581783500	87600	87600	87700	87500	427
555	20230605	092500	544401800	87600	87600	87700	87600	50
556	20230605	092400	540020400	87700	87400	87700	87400	870
557	20230605	092300	463835900	87400	87500	87500	87400	5
558	20230605	092200	463398800	87500	87400	87500	87400	93
559	20230605	092100	455269400	87500	87400	87500	87400	41
560	20230605	092000	451685900	87500	87400	87500	87300	90
561	20230605	091900	443820700	87300	87500	87500	87300	408
562	20230605	091800	408141000	87600	87600	87600	87500	32
563	20230605	091700	405339800	87600	87600	87700	87500	305
564	20230605	091600	378616900	87800	87800	87800	87800	5
565	20230605	091500	378177900	87500	87500	87600	87300	226
566	20230605	091400	358414500	87100	87500	87600	87000	507
567	20230605	091300	314123100	87600	87600	87600	87500	58
568	20230605	091200	309045900	87600	87500	87700	87500	174
569	20230605	091100	293806000	87500	87600	87700	87500	926
570	20230605	091000	212770300	87600	87500	87600	87500	36
571	20230605	090900	209618200	87500	87600	87800	87400	403
572	20230605	090800	174361100	87500	87500	87600	87500	365
573	20230605	090700	142404800	87400	87500	87600	87400	171
574	20230605	090600	127451500	87600	87800	87900	87600	136
575	20230605	090500	115521200	87800	88100	88100	87800	160
576	20230605	090400	101461900	88000	88200	88200	88000	372
577	20230605	090300	68681600	88200	88100	88300	88100	133
578	20230605	090200	56956200	88100	88200	88300	88000	130
579	20230605	090100	45507400	88200	87700	88200	87700	268
580	20230605	090000	21927600	87800	87700	87800	87700	250