KissMeData/004690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	3428074200	124100	124100	124100	124100	580
3	20230605	184900	3428074200	124100	124100	124100	124100	0
4	20230605	184800	3428074200	124100	124100	124100	124100	0
5	20230605	184700	3428074200	124100	124100	124100	124100	0
6	20230605	184600	3428074200	124100	124100	124100	124100	0
7	20230605	184500	3428074200	124100	124100	124100	124100	0
8	20230605	184400	3428074200	124100	124100	124100	124100	0
9	20230605	184300	3428074200	124100	124100	124100	124100	0
10	20230605	184200	3428074200	124100	124100	124100	124100	0
11	20230605	184100	3428074200	124100	124100	124100	124100	0
12	20230605	184000	3428074200	124100	124100	124100	124100	0
13	20230605	183900	3428074200	124100	124100	124100	124100	0
14	20230605	183800	3428074200	124100	124100	124100	124100	0
15	20230605	183700	3428074200	124100	124100	124100	124100	0
16	20230605	183600	3428074200	124100	124100	124100	124100	0
17	20230605	183500	3428074200	124100	124100	124100	124100	0
18	20230605	183400	3428074200	124100	124100	124100	124100	0
19	20230605	183300	3428074200	124100	124100	124100	124100	0
20	20230605	183200	3428074200	124100	124100	124100	124100	0
21	20230605	183100	3428074200	124100	124100	124100	124100	0
22	20230605	183000	3428074200	124100	124100	124100	124100	0
23	20230605	182900	3428074200	124100	124100	124100	124100	0
24	20230605	182800	3428074200	124100	124100	124100	124100	0
25	20230605	182700	3428074200	124100	124100	124100	124100	0
26	20230605	182600	3428074200	124100	124100	124100	124100	0
27	20230605	182500	3428074200	124100	124100	124100	124100	0
28	20230605	182400	3428074200	124100	124100	124100	124100	0
29	20230605	182300	3428074200	124100	124100	124100	124100	0
30	20230605	182200	3428074200	124100	124100	124100	124100	0
31	20230605	182100	3428074200	124100	124100	124100	124100	0
32	20230605	182000	3428074200	124100	124100	124100	124100	580
33	20230605	181900	3428074200	124100	124100	124100	124100	0
34	20230605	181800	3428074200	124100	124100	124100	124100	0
35	20230605	181700	3428074200	124100	124100	124100	124100	0
36	20230605	181600	3428074200	124100	124100	124100	124100	0
37	20230605	181500	3428074200	124100	124100	124100	124100	0
38	20230605	181400	3428074200	124100	124100	124100	124100	0
39	20230605	181300	3428074200	124100	124100	124100	124100	0
40	20230605	181200	3428074200	124100	124100	124100	124100	0
41	20230605	181100	3428074200	124100	124100	124100	124100	0
42	20230605	181000	3428074200	124100	124100	124100	124100	0
43	20230605	180900	3428074200	124100	124100	124100	124100	0
44	20230605	180800	3428074200	124100	124100	124100	124100	0
45	20230605	180700	3428074200	124100	124100	124100	124100	0
46	20230605	180600	3428074200	124100	124100	124100	124100	0
47	20230605	180500	3428074200	124100	124100	124100	124100	0
48	20230605	180400	3428074200	124100	124100	124100	124100	0
49	20230605	180300	3428074200	124100	124100	124100	124100	0
50	20230605	180200	3428074200	124100	124100	124100	124100	0
51	20230605	180100	3428074200	124100	124100	124100	124100	0
52	20230605	180000	3428074200	124100	124100	124100	124100	0
53	20230605	175900	3428074200	124100	124100	124100	124100	0
54	20230605	175800	3428074200	124100	124100	124100	124100	0
55	20230605	175700	3428074200	124100	124100	124100	124100	0
56	20230605	175600	3428074200	124100	124100	124100	124100	0
57	20230605	175500	3428074200	124100	124100	124100	124100	0
58	20230605	175400	3428074200	124100	124100	124100	124100	0
59	20230605	175300	3428074200	124100	124100	124100	124100	0
60	20230605	175200	3428074200	124100	124100	124100	124100	0
61	20230605	175100	3428074200	124100	124100	124100	124100	0
62	20230605	175000	3428074200	124100	124100	124100	124100	580
63	20230605	174900	3428074200	124100	124100	124100	124100	0
64	20230605	174800	3428074200	124100	124100	124100	124100	0
65	20230605	174700	3428074200	124100	124100	124100	124100	0
66	20230605	174600	3428074200	124100	124100	124100	124100	0
67	20230605	174500	3428074200	124100	124100	124100	124100	0
68	20230605	174400	3428074200	124100	124100	124100	124100	0
69	20230605	174300	3428074200	124100	124100	124100	124100	0
70	20230605	174200	3428074200	124100	124100	124100	124100	0
71	20230605	174100	3428074200	124100	124100	124100	124100	0
72	20230605	174000	3428074200	124100	124100	124100	124100	0
73	20230605	173900	3428074200	124100	124100	124100	124100	0
74	20230605	173800	3428074200	124100	124100	124100	124100	0
75	20230605	173700	3428074200	124100	124100	124100	124100	0
76	20230605	173600	3428074200	124100	124100	124100	124100	0
77	20230605	173500	3428074200	124100	124100	124100	124100	0
78	20230605	173400	3428074200	124100	124100	124100	124100	0
79	20230605	173300	3428074200	124100	124100	124100	124100	0
80	20230605	173200	3428074200	124100	124100	124100	124100	0
81	20230605	173100	3428074200	124100	124100	124100	124100	0
82	20230605	173000	3428074200	124100	124100	124100	124100	0
83	20230605	172900	3428074200	124100	124100	124100	124100	0
84	20230605	172800	3428074200	124100	124100	124100	124100	0
85	20230605	172700	3428074200	124100	124100	124100	124100	0
86	20230605	172600	3428074200	124100	124100	124100	124100	0
87	20230605	172500	3428074200	124100	124100	124100	124100	0
88	20230605	172400	3428074200	124100	124100	124100	124100	0
89	20230605	172300	3428074200	124100	124100	124100	124100	0
90	20230605	172200	3428074200	124100	124100	124100	124100	0
91	20230605	172100	3428074200	124100	124100	124100	124100	0
92	20230605	172000	3428074200	124100	124100	124100	124100	580
93	20230605	171900	3428074200	124100	124100	124100	124100	0
94	20230605	171800	3428074200	124100	124100	124100	124100	0
95	20230605	171700	3428074200	124100	124100	124100	124100	0
96	20230605	171600	3428074200	124100	124100	124100	124100	0
97	20230605	171500	3428074200	124100	124100	124100	124100	0
98	20230605	171400	3428074200	124100	124100	124100	124100	0
99	20230605	171300	3428074200	124100	124100	124100	124100	0
100	20230605	171200	3428074200	124100	124100	124100	124100	0
101	20230605	171100	3428074200	124100	124100	124100	124100	0
102	20230605	171000	3428074200	124100	124100	124100	124100	0
103	20230605	170900	3428074200	124100	124100	124100	124100	0
104	20230605	170800	3428074200	124100	124100	124100	124100	0
105	20230605	170700	3428074200	124100	124100	124100	124100	0
106	20230605	170600	3428074200	124100	124100	124100	124100	0
107	20230605	170500	3428074200	124100	124100	124100	124100	0
108	20230605	170400	3428074200	124100	124100	124100	124100	0
109	20230605	170300	3428074200	124100	124100	124100	124100	0
110	20230605	170200	3428074200	124100	124100	124100	124100	0
111	20230605	170100	3428074200	124100	124100	124100	124100	0
112	20230605	170000	3428074200	124100	124100	124100	124100	0
113	20230605	165900	3428074200	124100	124100	124100	124100	0
114	20230605	165800	3428074200	124100	124100	124100	124100	0
115	20230605	165700	3428074200	124100	124100	124100	124100	0
116	20230605	165600	3428074200	124100	124100	124100	124100	0
117	20230605	165500	3428074200	124100	124100	124100	124100	0
118	20230605	165400	3428074200	124100	124100	124100	124100	0
119	20230605	165300	3428074200	124100	124100	124100	124100	0
120	20230605	165200	3428074200	124100	124100	124100	124100	0
121	20230605	165100	3428074200	124100	124100	124100	124100	0
122	20230605	165000	3428074200	124100	124100	124100	124100	580
123	20230605	164900	3428074200	124100	124100	124100	124100	0
124	20230605	164800	3428074200	124100	124100	124100	124100	0
125	20230605	164700	3428074200	124100	124100	124100	124100	0
126	20230605	164600	3428074200	124100	124100	124100	124100	0
127	20230605	164500	3428074200	124100	124100	124100	124100	0
128	20230605	164400	3428074200	124100	124100	124100	124100	0
129	20230605	164300	3428074200	124100	124100	124100	124100	0
130	20230605	164200	3428074200	124100	124100	124100	124100	0
131	20230605	164100	3428074200	124100	124100	124100	124100	0
132	20230605	164000	3428074200	124100	124100	124100	124100	0
133	20230605	163900	3428074200	124100	124100	124100	124100	0
134	20230605	163800	3428074200	124100	124100	124100	124100	0
135	20230605	163700	3428074200	124100	124100	124100	124100	0
136	20230605	163600	3428074200	124100	124100	124100	124100	0
137	20230605	163500	3428074200	124100	124100	124100	124100	0
138	20230605	163400	3428074200	124100	124100	124100	124100	0
139	20230605	163300	3428074200	124100	124100	124100	124100	0
140	20230605	163200	3428074200	124100	124100	124100	124100	0
141	20230605	163100	3428074200	124100	124100	124100	124100	0
142	20230605	163000	3428074200	124100	124100	124100	124100	0
143	20230605	162900	3428074200	124100	124100	124100	124100	0
144	20230605	162800	3428074200	124100	124100	124100	124100	0
145	20230605	162700	3428074200	124100	124100	124100	124100	0
146	20230605	162600	3428074200	124100	124100	124100	124100	0
147	20230605	162500	3428074200	124100	124100	124100	124100	0
148	20230605	162400	3428074200	124100	124100	124100	124100	0
149	20230605	162300	3428074200	124100	124100	124100	124100	0
150	20230605	162200	3428074200	124100	124100	124100	124100	0
151	20230605	162100	3428074200	124100	124100	124100	124100	0
152	20230605	162000	3428074200	124100	124100	124100	124100	580
153	20230605	161900	3428074200	124100	124100	124100	124100	0
154	20230605	161800	3428074200	124100	124100	124100	124100	0
155	20230605	161700	3428074200	124100	124100	124100	124100	0
156	20230605	161600	3428074200	124100	124100	124100	124100	0
157	20230605	161500	3428074200	124100	124100	124100	124100	0
158	20230605	161400	3428074200	124100	124100	124100	124100	0
159	20230605	161300	3428074200	124100	124100	124100	124100	0
160	20230605	161200	3428074200	124100	124100	124100	124100	0
161	20230605	161100	3428074200	124100	124100	124100	124100	0
162	20230605	161000	3428074200	124100	124100	124100	124100	0
163	20230605	160900	3428074200	124100	124100	124100	124100	0
164	20230605	160800	3428074200	124100	124100	124100	124100	0
165	20230605	160700	3428074200	124100	124100	124100	124100	0
166	20230605	160600	3428074200	124100	124100	124100	124100	0
167	20230605	160500	3428074200	124100	124100	124100	124100	0
168	20230605	160400	3428074200	124100	124100	124100	124100	0
169	20230605	160300	3428074200	124100	124100	124100	124100	0
170	20230605	160200	3428074200	124100	124100	124100	124100	0
171	20230605	160100	3428074200	124100	124100	124100	124100	0
172	20230605	160000	3428074200	124100	124100	124100	124100	0
173	20230605	155900	3428074200	124100	124100	124100	124100	0
174	20230605	155800	3428074200	124100	124100	124100	124100	0
175	20230605	155700	3428074200	124100	124100	124100	124100	0
176	20230605	155600	3428074200	124100	124100	124100	124100	0
177	20230605	155500	3428074200	124100	124100	124100	124100	0
178	20230605	155400	3428074200	124100	124100	124100	124100	0
179	20230605	155300	3428074200	124100	124100	124100	124100	0
180	20230605	155200	3428074200	124100	124100	124100	124100	0
181	20230605	155100	3428074200	124100	124100	124100	124100	0
182	20230605	155000	3428074200	124100	124100	124100	124100	580
183	20230605	154900	3428074200	124100	124100	124100	124100	0
184	20230605	154800	3428074200	124100	124100	124100	124100	0
185	20230605	154700	3428074200	124100	124100	124100	124100	0
186	20230605	154600	3428074200	124100	124100	124100	124100	0
187	20230605	154500	3428074200	124100	124100	124100	124100	0
188	20230605	154400	3428074200	124100	124100	124100	124100	0
189	20230605	154300	3428074200	124100	124100	124100	124100	0
190	20230605	154200	3428074200	124100	124100	124100	124100	0
191	20230605	154100	3428074200	124100	124100	124100	124100	0
192	20230605	154000	3428074200	124100	124100	124100	124100	0
193	20230605	153900	3428074200	124100	124100	124100	124100	0
194	20230605	153800	3428074200	124100	124100	124100	124100	0
195	20230605	153700	3428074200	124100	124100	124100	124100	0
196	20230605	153600	3428074200	124100	124100	124100	124100	0
197	20230605	153500	3428074200	124100	124100	124100	124100	0
198	20230605	153400	3428074200	124100	124100	124100	124100	0
199	20230605	153300	3428074200	124100	124100	124100	124100	0
200	20230605	153200	3428074200	124100	124100	124100	124100	0
201	20230605	153100	3428074200	124100	124100	124100	124100	0
202	20230605	153000	3428074200	124100	124100	124100	124100	580
203	20230605	152900	3356096200	124100	124100	124100	124100	0
204	20230605	152800	3356096200	124100	124100	124100	124100	0
205	20230605	152700	3356096200	124100	124100	124100	124100	0
206	20230605	152600	3356096200	124100	124100	124100	124100	0
207	20230605	152500	3356096200	124100	124100	124100	124100	0
208	20230605	152400	3356096200	124100	124100	124100	124100	0
209	20230605	152300	3356096200	124100	124100	124100	124100	0
210	20230605	152200	3356096200	124100	124100	124100	124100	0
211	20230605	152100	3356096200	124100	124100	124100	124100	0
212	20230605	152000	3356096200	124100	124100	124100	124100	0
213	20230605	151900	3356096200	124100	124200	124200	124100	134
214	20230605	151800	3339454100	124100	124000	124100	124000	130
215	20230605	151700	3323321200	124000	124000	124000	123900	30
216	20230605	151600	3319602000	124100	123900	124100	123900	2
217	20230605	151500	3319354000	124100	124000	124100	123900	36
218	20230605	151400	3314892600	124000	124100	124100	124000	41
219	20230605	151300	3309807900	124100	124000	124100	124000	44
220	20230605	151200	3304350600	124000	124000	124000	124000	234
221	20230605	151100	3275334600	124000	123900	124000	123800	55
222	20230605	151000	3268521600	123800	123900	124000	123800	29
223	20230605	150900	3264928500	123900	123900	123900	123900	0
224	20230605	150800	3264928500	123900	123800	123900	123800	114
225	20230605	150700	3250804000	123800	123800	123800	123800	1
226	20230605	150600	3250680200	123800	123800	123800	123800	124
227	20230605	150500	3235329000	123800	123700	123800	123700	17
228	20230605	150400	3233225800	123700	123700	123700	123700	0
229	20230605	150300	3233225800	123700	123700	123800	123700	22
230	20230605	150200	3230504100	123700	123700	123700	123600	55
231	20230605	150100	3223700700	123800	123800	123800	123700	19
232	20230605	150000	3221349200	124000	123900	124000	123800	3
233	20230605	145900	3220977500	123900	123900	123900	123900	118
234	20230605	145800	3206357300	123800	123800	123800	123800	5
235	20230605	145700	3205738300	124000	124000	124000	124000	0
236	20230605	145600	3205738300	124000	123700	124000	123700	11
237	20230605	145500	3204374600	124000	123900	124000	123900	70
238	20230605	145400	3195701200	123800	123800	123800	123800	24
239	20230605	145300	3192730000	123800	123800	123800	123800	5
240	20230605	145200	3192111000	123800	123800	123800	123800	22
241	20230605	145100	3189387400	123800	123800	123800	123800	3
242	20230605	145000	3189016000	123800	123800	123800	123800	2
243	20230605	144900	3188768400	123800	123800	123800	123800	0
244	20230605	144800	3188768400	123800	123700	123800	123700	4
245	20230605	144700	3188273300	123800	123800	123800	123800	21
246	20230605	144600	3185673500	123800	123800	123800	123800	3
247	20230605	144500	3185302100	123700	123500	123700	123500	66
248	20230605	144400	3177142100	123500	123700	123700	123500	19
249	20230605	144300	3174793700	123600	123700	123700	123600	11
250	20230605	144200	3173433500	123700	123700	123700	123700	9
251	20230605	144100	3172320200	123500	123500	123600	123500	31
252	20230605	144000	3168491600	123500	123600	123600	123500	52
253	20230605	143900	3162068800	123600	123600	123600	123600	7
254	20230605	143800	3161203600	123600	123600	123600	123600	1
255	20230605	143700	3161080000	123700	123600	123700	123600	52
256	20230605	143600	3154652500	123500	123500	123500	123500	55
257	20230605	143500	3147860000	123500	123500	123500	123500	122
258	20230605	143400	3132793000	123600	123600	123600	123500	100
259	20230605	143300	3120442500	123600	123600	123600	123600	2
260	20230605	143200	3120195300	123600	123600	123600	123600	42
261	20230605	143100	3115004100	123700	123600	123700	123600	77
262	20230605	143000	3105483500	123600	123600	123600	123600	42
263	20230605	142900	3100292300	123700	123700	123700	123700	4
264	20230605	142800	3099797500	123700	123700	123700	123700	12
265	20230605	142700	3098313100	123800	123800	123800	123800	5
266	20230605	142600	3097694100	123900	123900	123900	123900	1
267	20230605	142500	3097570200	123900	123800	123900	123800	19
268	20230605	142400	3095216200	123900	123800	123900	123700	32
269	20230605	142300	3091253700	123700	123800	123800	123700	13
270	20230605	142200	3089645500	123800	123700	123800	123700	10
271	20230605	142100	3088408400	123600	123600	123600	123600	0
272	20230605	142000	3088408400	123600	123700	123700	123600	5
273	20230605	141900	3087790000	123700	123600	123700	123600	7
274	20230605	141800	3086924500	123600	123600	123600	123600	17
275	20230605	141700	3084823300	123700	123700	123700	123700	0
276	20230605	141600	3084823300	123700	123800	123800	123700	29
277	20230605	141500	3081234900	123800	123900	123900	123800	2
278	20230605	141400	3080987200	123900	123800	123900	123800	92
279	20230605	141300	3069597200	123700	123700	123700	123700	3
280	20230605	141200	3069226100	123800	123800	123800	123800	1
281	20230605	141100	3069102300	123600	123600	123600	123600	101
282	20230605	141000	3056618700	123700	123700	123700	123700	4
283	20230605	140900	3056123900	123700	123700	123700	123700	3
284	20230605	140800	3055752800	123800	123800	123800	123800	1
285	20230605	140700	3055629000	123800	123700	123900	123700	57
286	20230605	140600	3048577200	123700	123700	123700	123700	0
287	20230605	140500	3048577200	123700	123700	123700	123700	0
288	20230605	140400	3048577200	123700	123700	123700	123700	4
289	20230605	140300	3048082400	123700	123700	123700	123700	5
290	20230605	140200	3047463900	123700	123800	123800	123700	109
291	20230605	140100	3033969900	123800	123800	123800	123800	1
292	20230605	140000	3033846100	123700	123700	123700	123700	3
293	20230605	135900	3033475000	123700	123800	123800	123700	6
294	20230605	135800	3032732500	123900	123900	123900	123900	9
295	20230605	135700	3031617400	123700	123700	123800	123700	136
296	20230605	135600	3014794100	123800	123800	123800	123800	1
297	20230605	135500	3014670300	123800	123800	123800	123800	1
298	20230605	135400	3014546500	123800	123800	123800	123800	1
299	20230605	135300	3014422700	123800	123800	123800	123800	10
300	20230605	135200	3013184700	123800	124000	124000	123800	33
301	20230605	135100	3009097600	124100	124100	124100	124100	1
302	20230605	135000	3008973500	124100	124000	124200	124000	135
303	20230605	134900	2992211500	124100	124100	124100	124100	10
304	20230605	134800	2990970500	124200	124200	124200	124200	0
305	20230605	134700	2990970500	124200	124300	124300	124000	264
306	20230605	134600	2958209100	124300	124200	124300	124200	51
307	20230605	134500	2951873800	124200	124300	124300	124200	62
308	20230605	134400	2944170100	124300	124200	124300	124200	82
309	20230605	134300	2933978800	124200	124200	124200	124200	4
310	20230605	134200	2933482000	124100	124100	124100	124100	10
311	20230605	134100	2932241000	124200	124200	124200	124200	308
312	20230605	134000	2893987400	124200	124100	124200	124100	166
313	20230605	133900	2873386500	124000	124000	124000	124000	1
314	20230605	133800	2873262500	124000	124000	124000	124000	13
315	20230605	133700	2871650500	124000	124000	124000	124000	36
316	20230605	133600	2867186500	124000	124000	124000	124000	11
317	20230605	133500	2865822500	124000	124000	124000	124000	174
318	20230605	133400	2844246500	123900	123900	123900	123900	6
319	20230605	133300	2843503100	123900	123900	123900	123900	13
320	20230605	133200	2841892400	123900	123900	123900	123900	0
321	20230605	133100	2841892400	123900	123900	123900	123900	3
322	20230605	133000	2841520700	124000	124000	124000	124000	0
323	20230605	132900	2841520700	124000	123900	124000	123900	5
324	20230605	132800	2840900900	123800	123800	123800	123800	14
325	20230605	132700	2839167700	123900	123900	123900	123900	30
326	20230605	132600	2835450700	123900	123900	123900	123900	18
327	20230605	132500	2833220500	123900	123900	123900	123900	1
328	20230605	132400	2833096600	123900	123900	123900	123900	1
329	20230605	132300	2832972700	123900	123900	123900	123900	2
330	20230605	132200	2832724900	123900	123800	123900	123800	9
331	20230605	132100	2831610400	123800	123800	123800	123800	15
332	20230605	132000	2829753400	123800	123800	123800	123800	50
333	20230605	131900	2823563400	123800	123800	123800	123800	0
334	20230605	131800	2823563400	123800	123800	123800	123800	1
335	20230605	131700	2823439600	123800	123800	123800	123800	11
336	20230605	131600	2822077800	123800	123900	123900	123800	7
337	20230605	131500	2821211100	123800	123900	123900	123800	19
338	20230605	131400	2818857800	123900	123900	123900	123900	4
339	20230605	131300	2818362200	124000	123900	124000	123900	75
340	20230605	131200	2809067600	123800	123800	123800	123800	0
341	20230605	131100	2809067600	123800	123900	123900	123800	5
342	20230605	131000	2808448400	124000	124000	124000	124000	43
343	20230605	130900	2803116400	124000	123800	124000	123800	4
344	20230605	130800	2802620600	124000	124000	124000	123900	38
345	20230605	130700	2797910300	124000	124000	124000	124000	0
346	20230605	130600	2797910300	124000	124000	124000	124000	4
347	20230605	130500	2797414300	124000	124000	124000	124000	14
348	20230605	130400	2795678300	123900	123900	123900	123900	48
349	20230605	130300	2789731100	123700	123600	123700	123600	8
350	20230605	130200	2788741600	123600	123600	123900	123600	41
351	20230605	130100	2783673100	123800	123700	123800	123600	9
352	20230605	130000	2782559200	123700	123700	123700	123700	10
353	20230605	125900	2781322200	123700	123700	123700	123700	2
354	20230605	125800	2781074800	123700	123800	123800	123700	6
355	20230605	125700	2780332100	123600	123600	123600	123600	5
356	20230605	125600	2779714100	123600	123600	123600	123600	178
357	20230605	125500	2757713300	123600	123600	123600	123600	13
358	20230605	125400	2756106500	123500	123700	123800	123500	21
359	20230605	125300	2753509900	123700	123600	123700	123600	11
360	20230605	125200	2752150200	123600	123600	123600	123600	20
361	20230605	125100	2749678200	123500	123500	123500	123500	10
362	20230605	125000	2748443200	123500	123700	123700	123500	68
363	20230605	124900	2740038800	123700	123800	123800	123700	71
364	20230605	124800	2731255500	123900	123900	123900	123900	3
365	20230605	124700	2730883800	123700	123700	123800	123700	39
366	20230605	124600	2726059000	123800	123800	123800	123800	37
367	20230605	124500	2721478400	123700	123700	123700	123700	9
368	20230605	124400	2720365100	123700	123700	123700	123700	17
369	20230605	124300	2718262200	123700	123500	123700	123400	105
370	20230605	124200	2705300500	123400	123500	123500	123400	203
371	20230605	124100	2680249700	123500	123700	123700	123500	256
372	20230605	124000	2648625000	123800	123700	123800	123700	6
373	20230605	123900	2647882500	123800	123900	123900	123800	38
374	20230605	123800	2643177600	123900	123800	123900	123800	10
375	20230605	123700	2641939400	123800	123800	123800	123700	91
376	20230605	123600	2630677400	123900	123900	123900	123900	19
377	20230605	123500	2628323300	123900	123900	123900	123900	20
378	20230605	123400	2625845300	124000	124000	124000	124000	0
379	20230605	123300	2625845300	124000	124000	124000	124000	10
380	20230605	123200	2624605300	124000	124000	124000	123900	42
381	20230605	123100	2619397800	124000	124100	124100	124000	8
382	20230605	123000	2618405400	124000	124100	124100	124000	379
383	20230605	122900	2571408600	124100	124200	124200	124100	105
384	20230605	122800	2558378000	124100	124100	124100	124100	1
385	20230605	122700	2558253900	124100	124200	124200	124100	49
386	20230605	122600	2552172700	124200	124200	124200	124200	0
387	20230605	122500	2552172700	124200	124200	124200	124200	11
388	20230605	122400	2550806500	124200	124200	124200	124200	0
389	20230605	122300	2550806500	124200	124200	124200	124200	68
390	20230605	122200	2542360900	124200	124300	124300	124200	57
391	20230605	122100	2535281100	124200	124200	124200	124200	4
392	20230605	122000	2534784300	124300	124200	124300	124200	128
393	20230605	121900	2518876700	124200	124200	124200	124200	94
394	20230605	121800	2507201900	124200	124100	124200	124100	31
395	20230605	121700	2503353800	124100	124000	124100	124000	449
396	20230605	121600	2447673300	123900	123900	123900	123900	18
397	20230605	121500	2445443100	123900	123800	123900	123800	109
398	20230605	121400	2431939000	123900	123900	123900	123900	0
399	20230605	121300	2431939000	123900	123900	123900	123900	33
400	20230605	121200	2427850300	123900	123900	123900	123900	0
401	20230605	121100	2427850300	123900	123800	123900	123800	13
402	20230605	121000	2426240200	123900	123900	123900	123800	45
403	20230605	120900	2420664900	123900	123900	123900	123900	10
404	20230605	120800	2419425900	123900	123900	123900	123900	41
405	20230605	120700	2414346000	123900	123900	123900	123900	0
406	20230605	120600	2414346000	123900	123900	123900	123900	1
407	20230605	120500	2414222100	123900	123900	123900	123900	10
408	20230605	120400	2412983100	123900	123900	123900	123900	0
409	20230605	120300	2412983100	123900	123800	123900	123800	30
410	20230605	120200	2409268900	123700	123700	123700	123700	7
411	20230605	120100	2408403000	123700	123700	123700	123700	8
412	20230605	120000	2407413400	123700	123700	123700	123700	1
413	20230605	115900	2407289700	123700	123700	123700	123700	1
414	20230605	115800	2407166000	123700	123800	123800	123700	26
415	20230605	115700	2403949600	123700	123700	123700	123700	31
416	20230605	115600	2400114900	123500	123500	123500	123500	9
417	20230605	115500	2399003400	123500	123500	123500	123500	0
418	20230605	115400	2399003400	123500	123500	123500	123500	0
419	20230605	115300	2399003400	123500	123500	123500	123500	0
420	20230605	115200	2399003400	123500	123700	123700	123500	52
421	20230605	115100	2392581000	123700	123600	123700	123500	41
422	20230605	115000	2387516300	123400	123400	123400	123400	0
423	20230605	114900	2387516300	123400	123400	123400	123400	0
424	20230605	114800	2387516300	123400	123400	123400	123400	10
425	20230605	114700	2386282300	123400	123400	123400	123400	0
426	20230605	114600	2386282300	123400	123500	123500	123400	89
427	20230605	114500	2375290900	123600	123700	123700	123600	11
428	20230605	114400	2373931100	123700	123700	123700	123700	5
429	20230605	114300	2373312600	123700	123700	123700	123700	0
430	20230605	114200	2373312600	123700	123700	123700	123700	25
431	20230605	114100	2370220100	123700	123700	123700	123700	10
432	20230605	114000	2368983100	123800	123800	123800	123800	12
433	20230605	113900	2367497500	123700	123700	123700	123700	47
434	20230605	113800	2361683600	123700	123700	123700	123700	12
435	20230605	113700	2360199200	123600	123500	123600	123500	225
436	20230605	113600	2332405200	123500	123500	123500	123500	3
437	20230605	113500	2332034700	123500	123500	123500	123500	13
438	20230605	113400	2330429200	123500	123400	123500	123400	15
439	20230605	113300	2328578100	123400	123400	123400	123400	0
440	20230605	113200	2328578100	123400	123400	123400	123400	36
441	20230605	113100	2324135700	123400	123500	123500	123400	4
442	20230605	113000	2323641800	123400	123400	123400	123400	15
443	20230605	112900	2321790800	123500	123500	123500	123500	10
444	20230605	112800	2320555800	123500	123500	123500	123500	26
445	20230605	112700	2317344800	123500	123500	123500	123500	26
446	20230605	112600	2314133800	123500	123500	123500	123500	36
447	20230605	112500	2309687800	123600	123600	123600	123600	3
448	20230605	112400	2309317000	123500	123500	123500	123500	96
449	20230605	112300	2297461000	123600	123600	123600	123600	0
450	20230605	112200	2297461000	123600	123600	123600	123600	2
451	20230605	112100	2297213800	123500	123600	123600	123500	45
452	20230605	112000	2291655200	123700	123700	123700	123700	64
453	20230605	111900	2283738400	123700	123700	123700	123700	32
454	20230605	111800	2279780000	123700	123800	123800	123700	11
455	20230605	111700	2278418300	123800	123800	123800	123800	30
456	20230605	111600	2274704300	123800	123800	123800	123800	1
457	20230605	111500	2274580500	123800	123800	123800	123800	4
458	20230605	111400	2274085300	123900	123900	123900	123900	10
459	20230605	111300	2272846300	123800	123800	123800	123800	61
460	20230605	111200	2265294500	123800	123800	123800	123800	31
461	20230605	111100	2261456700	123700	123800	123800	123700	25
462	20230605	111000	2258362700	123800	123700	123800	123600	38
463	20230605	110900	2253662600	123500	123500	123700	123500	24
464	20230605	110800	2250698000	123800	123800	123800	123800	10
465	20230605	110700	2249460000	123800	123500	123800	123500	10
466	20230605	110600	2248223500	123500	123800	123800	123500	117
467	20230605	110500	2233759600	123800	123800	123800	123800	12
468	20230605	110400	2232274000	123800	123900	123900	123800	83
469	20230605	110300	2221998500	123900	123800	123900	123800	33
470	20230605	110200	2217913000	123900	123900	123900	123800	5
471	20230605	110100	2217293600	123800	123500	123800	123500	52
472	20230605	110000	2210856300	123600	123500	123600	123400	70
473	20230605	105900	2202207700	123500	123500	123500	123400	77
474	20230605	105800	2192699200	123500	123500	123500	123500	35
475	20230605	105700	2188376700	123600	123500	123600	123500	51
476	20230605	105600	2182078100	123600	123700	123700	123600	32
477	20230605	105500	2178121200	123600	123600	123600	123600	33
478	20230605	105400	2174042400	123500	123500	123500	123500	0
479	20230605	105300	2174042400	123500	123500	123500	123500	5
480	20230605	105200	2173424900	123500	123500	123500	123500	0
481	20230605	105100	2173424900	123500	123500	123500	123500	1
482	20230605	105000	2173301400	123900	123500	123900	123500	15
483	20230605	104900	2171443700	123900	123900	123900	123900	0
484	20230605	104800	2171443700	123900	123900	123900	123500	48
485	20230605	104700	2165505400	123900	123900	123900	123900	20
486	20230605	104600	2163027400	123900	123900	124000	123600	72
487	20230605	104500	2154105900	123800	123800	123800	123800	19
488	20230605	104400	2151753700	123700	123600	123700	123600	37
489	20230605	104300	2147176900	123600	123500	123600	123500	28
490	20230605	104200	2143718100	123500	123500	123500	123500	123
491	20230605	104100	2128527600	123600	123600	123600	123600	100
492	20230605	104000	2116167600	123700	123700	123700	123700	6
493	20230605	103900	2115425400	123700	123700	123800	123700	47
494	20230605	103800	2109609900	123700	123800	123800	123700	58
495	20230605	103700	2102434100	123800	123800	123800	123800	1
496	20230605	103600	2102310300	123900	123800	123900	123800	9
497	20230605	103500	2101195800	123800	123800	123800	123800	4
498	20230605	103400	2100700600	123800	123800	123800	123800	9
499	20230605	103300	2099586400	123700	123800	123900	123700	41
500	20230605	103200	2094510400	123800	123900	123900	123800	28
501	20230605	103100	2091043500	123900	123900	123900	123800	13
502	20230605	103000	2089432900	123900	123800	123900	123800	4
503	20230605	102900	2088937400	123800	123900	123900	123800	136
504	20230605	102800	2072099000	123900	123800	123900	123800	28
505	20230605	102700	2068632000	123800	123800	123800	123800	2
506	20230605	102600	2068384400	123800	123800	123800	123800	7
507	20230605	102500	2067517800	123800	124000	124000	123800	18
508	20230605	102400	2065286800	124000	123900	124000	123900	13
509	20230605	102300	2063675600	124000	123700	124000	123700	59
510	20230605	102200	2056363000	123800	124000	124000	123800	61
511	20230605	102100	2048801000	124000	124000	124000	124000	50
512	20230605	102000	2042601000	124000	123900	124000	123900	53
513	20230605	101900	2036033900	123800	123700	123800	123700	37
514	20230605	101800	2031453900	123800	123700	123800	123700	45
515	20230605	101700	2025887300	123700	123600	123700	123500	42
516	20230605	101600	2020696800	123600	123700	123700	123600	5
517	20230605	101500	2020078600	123600	123500	123600	123500	74
518	20230605	101400	2010932500	123500	123500	123500	123500	114
519	20230605	101300	1996853500	123500	123600	123600	123500	79
520	20230605	101200	1987096900	123600	123600	123600	123500	22
521	20230605	101100	1984377800	123500	123500	123600	123500	31
522	20230605	101000	1980548200	123600	123600	123600	123600	50
523	20230605	100900	1974368200	123600	123600	123600	123600	51
524	20230605	100800	1968064600	123600	123500	123600	123500	14
525	20230605	100700	1966335200	123600	123700	123700	123500	85
526	20230605	100600	1955828100	123600	123700	123700	123600	168
527	20230605	100500	1935060800	123600	123700	123700	123600	154
528	20230605	100400	1916013000	123700	123600	123700	123600	26
529	20230605	100300	1912798900	123600	123500	123600	123500	51
530	20230605	100200	1906496100	123500	123600	123600	123500	150
531	20230605	100100	1887968900	123600	123600	123700	123600	33
532	20230605	100000	1883890000	123700	123600	123700	123600	15
533	20230605	095900	1882035400	123600	123600	123600	123600	5
534	20230605	095800	1881417400	123600	123600	123600	123600	239
535	20230605	095700	1851877000	123600	123500	123600	123500	73
536	20230605	095600	1842860900	123500	123500	123500	123500	31
537	20230605	095500	1839032400	123500	123700	123800	123500	229
538	20230605	095400	1810738600	123800	123700	123800	123700	18
539	20230605	095300	1808511900	123700	123700	123700	123700	82
540	20230605	095200	1798368500	123700	123700	123700	123600	65
541	20230605	095100	1790331700	123700	123700	123800	123700	203
542	20230605	095000	1765210000	123700	123700	123700	123500	221
543	20230605	094900	1737902100	123800	123800	123900	123700	169
544	20230605	094800	1716990600	123900	123900	123900	123900	3
545	20230605	094700	1716618900	123900	123900	123900	123900	113
546	20230605	094600	1702618200	123900	124000	124000	123900	212
547	20230605	094500	1676349100	124000	124000	124000	124000	47
548	20230605	094400	1670521100	124000	124100	124100	123900	53
549	20230605	094300	1663945400	124100	124000	124100	123900	113
550	20230605	094200	1649935100	123900	124200	124200	123900	130
551	20230605	094100	1633808500	124300	124200	124400	124200	82
552	20230605	094000	1623616400	124100	124300	124300	124100	66
553	20230605	093900	1615420200	124300	124300	124500	124300	142
554	20230605	093800	1597765400	124300	124500	124600	124300	492
555	20230605	093700	1536565600	124500	124700	124700	124500	277
556	20230605	093600	1502053700	124700	124800	124800	124700	95
557	20230605	093500	1490206500	124800	124800	124900	124500	356
558	20230605	093400	1445815700	124900	124800	124900	124700	548
559	20230605	093300	1377394400	124900	124600	124900	124600	543
560	20230605	093200	1309674800	124600	124400	124600	124400	287
561	20230605	093100	1273948000	124400	124400	124500	124300	190
562	20230605	093000	1250306800	124500	124400	124500	124400	151
563	20230605	092900	1231521700	124400	124000	124400	124000	896
564	20230605	092800	1120202300	124000	123900	124000	123900	508
565	20230605	092700	1057231900	123800	123800	123900	123800	559
566	20230605	092600	988017700	123800	123400	123800	123400	609
567	20230605	092500	912743100	123300	123400	123400	123300	80
568	20230605	092400	902878600	123300	123300	123300	123200	168
569	20230605	092300	882165100	123300	123300	123300	123200	26
570	20230605	092200	878959400	123300	123200	123300	123200	238
571	20230605	092100	849624100	123300	123500	123500	123300	91
572	20230605	092000	838399000	123500	123600	123600	123500	333
573	20230605	091900	797265600	123700	123600	123700	123600	154
574	20230605	091800	778230900	123600	123600	123700	123500	137
575	20230605	091700	761291000	123600	123200	123600	123100	602
576	20230605	091600	686969300	123100	123400	123400	123100	99
577	20230605	091500	674761200	123400	123200	123400	123100	505
578	20230605	091400	612532400	123200	123300	123300	123200	242
579	20230605	091300	582696600	123300	123100	123300	123100	462
580	20230605	091200	525748100	123100	123200	123200	123000	156
581	20230605	091100	506536700	123200	123100	123200	122900	447
582	20230605	091000	451513000	123100	123300	123500	123100	633
583	20230605	090900	373435000	123300	122900	123300	122900	338
584	20230605	090800	331803600	122800	122900	123000	122800	149
585	20230605	090700	313488400	122900	122700	123000	122500	347
586	20230605	090600	270859500	122700	122600	122700	122600	430
587	20230605	090500	218139500	122600	122600	122700	122500	112
588	20230605	090400	204408500	122500	122600	122600	122500	324
589	20230605	090300	164700400	122500	122600	122600	122500	127
590	20230605	090200	149130300	122600	122700	123100	122400	181
591	20230605	090100	126941900	122700	123200	123200	122700	370
592	20230605	090000	81460800	123200	122400	123200	122300	665