KissMeData/006110/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183800	9615452900	87300	87300	87300	87300	2493
3	20230607	183700	9615452900	87300	87300	87300	87300	0
4	20230607	183600	9615452900	87300	87300	87300	87300	0
5	20230607	183500	9615452900	87300	87300	87300	87300	0
6	20230607	183400	9615452900	87300	87300	87300	87300	0
7	20230607	183300	9615452900	87300	87300	87300	87300	0
8	20230607	183200	9615452900	87300	87300	87300	87300	0
9	20230607	183100	9615452900	87300	87300	87300	87300	0
10	20230607	183000	9615452900	87300	87300	87300	87300	0
11	20230607	182900	9615452900	87300	87300	87300	87300	0
12	20230607	182800	9615452900	87300	87300	87300	87300	0
13	20230607	182700	9615452900	87300	87300	87300	87300	0
14	20230607	182600	9615452900	87300	87300	87300	87300	0
15	20230607	182500	9615452900	87300	87300	87300	87300	0
16	20230607	182400	9615452900	87300	87300	87300	87300	0
17	20230607	182300	9615452900	87300	87300	87300	87300	0
18	20230607	182200	9615452900	87300	87300	87300	87300	0
19	20230607	182100	9615452900	87300	87300	87300	87300	0
20	20230607	182000	9615452900	87300	87300	87300	87300	0
21	20230607	181900	9615452900	87300	87300	87300	87300	0
22	20230607	181800	9615452900	87300	87300	87300	87300	0
23	20230607	181700	9615452900	87300	87300	87300	87300	0
24	20230607	181600	9615452900	87300	87300	87300	87300	0
25	20230607	181500	9615452900	87300	87300	87300	87300	0
26	20230607	181400	9615452900	87300	87300	87300	87300	0
27	20230607	181300	9615452900	87300	87300	87300	87300	0
28	20230607	181200	9615452900	87300	87300	87300	87300	0
29	20230607	181100	9615452900	87300	87300	87300	87300	0
30	20230607	181000	9615452900	87300	87300	87300	87300	0
31	20230607	180900	9615452900	87300	87300	87300	87300	0
32	20230607	180800	9615452900	87300	87300	87300	87300	2493
33	20230607	180700	9615452900	87300	87300	87300	87300	0
34	20230607	180600	9615452900	87300	87300	87300	87300	0
35	20230607	180500	9615452900	87300	87300	87300	87300	0
36	20230607	180400	9615452900	87300	87300	87300	87300	0
37	20230607	180300	9615452900	87300	87300	87300	87300	0
38	20230607	180200	9615452900	87300	87300	87300	87300	0
39	20230607	180100	9615452900	87300	87300	87300	87300	0
40	20230607	180000	9615452900	87300	87300	87300	87300	0
41	20230607	175900	9615452900	87300	87300	87300	87300	0
42	20230607	175800	9615452900	87300	87300	87300	87300	0
43	20230607	175700	9615452900	87300	87300	87300	87300	0
44	20230607	175600	9615452900	87300	87300	87300	87300	0
45	20230607	175500	9615452900	87300	87300	87300	87300	0
46	20230607	175400	9615452900	87300	87300	87300	87300	0
47	20230607	175300	9615452900	87300	87300	87300	87300	0
48	20230607	175200	9615452900	87300	87300	87300	87300	0
49	20230607	175100	9615452900	87300	87300	87300	87300	0
50	20230607	175000	9615452900	87300	87300	87300	87300	0
51	20230607	174900	9615452900	87300	87300	87300	87300	0
52	20230607	174800	9615452900	87300	87300	87300	87300	0
53	20230607	174700	9615452900	87300	87300	87300	87300	0
54	20230607	174600	9615452900	87300	87300	87300	87300	0
55	20230607	174500	9615452900	87300	87300	87300	87300	0
56	20230607	174400	9615452900	87300	87300	87300	87300	0
57	20230607	174300	9615452900	87300	87300	87300	87300	0
58	20230607	174200	9615452900	87300	87300	87300	87300	0
59	20230607	174100	9615452900	87300	87300	87300	87300	0
60	20230607	174000	9615452900	87300	87300	87300	87300	0
61	20230607	173900	9615452900	87300	87300	87300	87300	0
62	20230607	173800	9615452900	87300	87300	87300	87300	2493
63	20230607	173700	9615452900	87300	87300	87300	87300	0
64	20230607	173600	9615452900	87300	87300	87300	87300	0
65	20230607	173500	9615452900	87300	87300	87300	87300	0
66	20230607	173400	9615452900	87300	87300	87300	87300	0
67	20230607	173300	9615452900	87300	87300	87300	87300	0
68	20230607	173200	9615452900	87300	87300	87300	87300	0
69	20230607	173100	9615452900	87300	87300	87300	87300	0
70	20230607	173000	9615452900	87300	87300	87300	87300	0
71	20230607	172900	9615452900	87300	87300	87300	87300	0
72	20230607	172800	9615452900	87300	87300	87300	87300	0
73	20230607	172700	9615452900	87300	87300	87300	87300	0
74	20230607	172600	9615452900	87300	87300	87300	87300	0
75	20230607	172500	9615452900	87300	87300	87300	87300	0
76	20230607	172400	9615452900	87300	87300	87300	87300	0
77	20230607	172300	9615452900	87300	87300	87300	87300	0
78	20230607	172200	9615452900	87300	87300	87300	87300	0
79	20230607	172100	9615452900	87300	87300	87300	87300	0
80	20230607	172000	9615452900	87300	87300	87300	87300	0
81	20230607	171900	9615452900	87300	87300	87300	87300	0
82	20230607	171800	9615452900	87300	87300	87300	87300	0
83	20230607	171700	9615452900	87300	87300	87300	87300	0
84	20230607	171600	9615452900	87300	87300	87300	87300	0
85	20230607	171500	9615452900	87300	87300	87300	87300	0
86	20230607	171400	9615452900	87300	87300	87300	87300	0
87	20230607	171300	9615452900	87300	87300	87300	87300	0
88	20230607	171200	9615452900	87300	87300	87300	87300	0
89	20230607	171100	9615452900	87300	87300	87300	87300	0
90	20230607	171000	9615452900	87300	87300	87300	87300	0
91	20230607	170900	9615452900	87300	87300	87300	87300	0
92	20230607	170800	9615452900	87300	87300	87300	87300	2493
93	20230607	170700	9615452900	87300	87300	87300	87300	0
94	20230607	170600	9615452900	87300	87300	87300	87300	0
95	20230607	170500	9615452900	87300	87300	87300	87300	0
96	20230607	170400	9615452900	87300	87300	87300	87300	0
97	20230607	170300	9615452900	87300	87300	87300	87300	0
98	20230607	170200	9615452900	87300	87300	87300	87300	0
99	20230607	170100	9615452900	87300	87300	87300	87300	0
100	20230607	170000	9615452900	87300	87300	87300	87300	0
101	20230607	165900	9615452900	87300	87300	87300	87300	0
102	20230607	165800	9615452900	87300	87300	87300	87300	0
103	20230607	165700	9615452900	87300	87300	87300	87300	0
104	20230607	165600	9615452900	87300	87300	87300	87300	0
105	20230607	165500	9615452900	87300	87300	87300	87300	0
106	20230607	165400	9615452900	87300	87300	87300	87300	0
107	20230607	165300	9615452900	87300	87300	87300	87300	0
108	20230607	165200	9615452900	87300	87300	87300	87300	0
109	20230607	165100	9615452900	87300	87300	87300	87300	0
110	20230607	165000	9615452900	87300	87300	87300	87300	0
111	20230607	164900	9615452900	87300	87300	87300	87300	0
112	20230607	164800	9615452900	87300	87300	87300	87300	0
113	20230607	164700	9615452900	87300	87300	87300	87300	0
114	20230607	164600	9615452900	87300	87300	87300	87300	0
115	20230607	164500	9615452900	87300	87300	87300	87300	0
116	20230607	164400	9615452900	87300	87300	87300	87300	0
117	20230607	164300	9615452900	87300	87300	87300	87300	0
118	20230607	164200	9615452900	87300	87300	87300	87300	0
119	20230607	164100	9615452900	87300	87300	87300	87300	0
120	20230607	164000	9615452900	87300	87300	87300	87300	0
121	20230607	163900	9615452900	87300	87300	87300	87300	0
122	20230607	163800	9615452900	87300	87300	87300	87300	2493
123	20230607	163700	9615452900	87300	87300	87300	87300	0
124	20230607	163600	9615452900	87300	87300	87300	87300	0
125	20230607	163500	9615452900	87300	87300	87300	87300	0
126	20230607	163400	9615452900	87300	87300	87300	87300	0
127	20230607	163300	9615452900	87300	87300	87300	87300	0
128	20230607	163200	9615452900	87300	87300	87300	87300	0
129	20230607	163100	9615452900	87300	87300	87300	87300	0
130	20230607	163000	9615452900	87300	87300	87300	87300	0
131	20230607	162900	9615452900	87300	87300	87300	87300	0
132	20230607	162800	9615452900	87300	87300	87300	87300	0
133	20230607	162700	9615452900	87300	87300	87300	87300	0
134	20230607	162600	9615452900	87300	87300	87300	87300	0
135	20230607	162500	9615452900	87300	87300	87300	87300	0
136	20230607	162400	9615452900	87300	87300	87300	87300	0
137	20230607	162300	9615452900	87300	87300	87300	87300	0
138	20230607	162200	9615452900	87300	87300	87300	87300	0
139	20230607	162100	9615452900	87300	87300	87300	87300	0
140	20230607	162000	9615452900	87300	87300	87300	87300	0
141	20230607	161900	9615452900	87300	87300	87300	87300	0
142	20230607	161800	9615452900	87300	87300	87300	87300	0
143	20230607	161700	9615452900	87300	87300	87300	87300	0
144	20230607	161600	9615452900	87300	87300	87300	87300	0
145	20230607	161500	9615452900	87300	87300	87300	87300	0
146	20230607	161400	9615452900	87300	87300	87300	87300	0
147	20230607	161300	9615452900	87300	87300	87300	87300	0
148	20230607	161200	9615452900	87300	87300	87300	87300	0
149	20230607	161100	9615452900	87300	87300	87300	87300	0
150	20230607	161000	9615452900	87300	87300	87300	87300	0
151	20230607	160900	9615452900	87300	87300	87300	87300	0
152	20230607	160800	9615452900	87300	87300	87300	87300	2493
153	20230607	160700	9615452900	87300	87300	87300	87300	0
154	20230607	160600	9615452900	87300	87300	87300	87300	0
155	20230607	160500	9615452900	87300	87300	87300	87300	0
156	20230607	160400	9615452900	87300	87300	87300	87300	0
157	20230607	160300	9615452900	87300	87300	87300	87300	0
158	20230607	160200	9615452900	87300	87300	87300	87300	0
159	20230607	160100	9615452900	87300	87300	87300	87300	0
160	20230607	160000	9615452900	87300	87300	87300	87300	0
161	20230607	155900	9615452900	87300	87300	87300	87300	0
162	20230607	155800	9615452900	87300	87300	87300	87300	0
163	20230607	155700	9615452900	87300	87300	87300	87300	0
164	20230607	155600	9615452900	87300	87300	87300	87300	0
165	20230607	155500	9615452900	87300	87300	87300	87300	0
166	20230607	155400	9615452900	87300	87300	87300	87300	0
167	20230607	155300	9615452900	87300	87300	87300	87300	0
168	20230607	155200	9615452900	87300	87300	87300	87300	0
169	20230607	155100	9615452900	87300	87300	87300	87300	0
170	20230607	155000	9615452900	87300	87300	87300	87300	0
171	20230607	154900	9615452900	87300	87300	87300	87300	0
172	20230607	154800	9615452900	87300	87300	87300	87300	0
173	20230607	154700	9615452900	87300	87300	87300	87300	0
174	20230607	154600	9615452900	87300	87300	87300	87300	0
175	20230607	154500	9615452900	87300	87300	87300	87300	0
176	20230607	154400	9615452900	87300	87300	87300	87300	0
177	20230607	154300	9615452900	87300	87300	87300	87300	0
178	20230607	154200	9615452900	87300	87300	87300	87300	0
179	20230607	154100	9615452900	87300	87300	87300	87300	0
180	20230607	154000	9615452900	87300	87300	87300	87300	0
181	20230607	153900	9615452900	87300	87300	87300	87300	0
182	20230607	153800	9615452900	87300	87300	87300	87300	2493
183	20230607	153700	9615452900	87300	87300	87300	87300	0
184	20230607	153600	9615452900	87300	87300	87300	87300	0
185	20230607	153500	9615452900	87300	87300	87300	87300	0
186	20230607	153400	9615452900	87300	87300	87300	87300	0
187	20230607	153300	9615452900	87300	87300	87300	87300	0
188	20230607	153200	9615452900	87300	87300	87300	87300	0
189	20230607	153100	9615452900	87300	87300	87300	87300	0
190	20230607	153000	9615452900	87300	87300	87300	87300	2493
191	20230607	152900	9397814000	87400	87400	87400	87400	0
192	20230607	152800	9397814000	87400	87400	87400	87400	0
193	20230607	152700	9397814000	87400	87400	87400	87400	0
194	20230607	152600	9397814000	87400	87400	87400	87400	0
195	20230607	152500	9397814000	87400	87400	87400	87400	0
196	20230607	152400	9397814000	87400	87400	87400	87400	0
197	20230607	152300	9397814000	87400	87400	87400	87400	0
198	20230607	152200	9397814000	87400	87400	87400	87400	0
199	20230607	152100	9397814000	87400	87400	87400	87400	0
200	20230607	152000	9397814000	87400	87400	87400	87400	0
201	20230607	151900	9397814000	87400	87500	87500	87400	268
202	20230607	151800	9374367000	87500	87600	87600	87500	208
203	20230607	151700	9356164700	87300	87400	87600	87300	351
204	20230607	151600	9325486500	87600	87600	87600	87400	304
205	20230607	151500	9298886400	87500	87600	87600	87500	173
206	20230607	151400	9283742100	87600	87500	87600	87500	46
207	20230607	151300	9279713600	87600	87400	87600	87400	399
208	20230607	151200	9244800000	87500	87400	87500	87400	44
209	20230607	151100	9240951200	87400	87500	87500	87400	351
210	20230607	151000	9210269800	87500	87500	87600	87500	198
211	20230607	150900	9192944600	87500	87500	87500	87500	347
212	20230607	150800	9162582100	87500	87300	87500	87300	286
213	20230607	150700	9137582700	87400	87300	87400	87300	55
214	20230607	150600	9132776800	87400	87400	87400	87400	148
215	20230607	150500	9119841600	87400	87400	87400	87300	103
216	20230607	150400	9110839800	87400	87300	87400	87300	37
217	20230607	150300	9107607600	87400	87300	87400	87300	103
218	20230607	150200	9098613700	87300	87400	87500	87300	86
219	20230607	150100	9091094700	87400	87300	87400	87300	121
220	20230607	150000	9080519900	87400	87500	87600	87400	317
221	20230607	145900	9052785800	87600	87600	87600	87500	116
222	20230607	145800	9042630000	87500	87600	87600	87500	115
223	20230607	145700	9032565500	87600	87400	87600	87400	619
224	20230607	145600	8978407500	87300	87200	87300	87200	104
225	20230607	145500	8969329800	87300	87200	87300	87100	411
226	20230607	145400	8933468200	87100	87200	87200	87100	83
227	20230607	145300	8926233400	87200	87200	87200	87100	256
228	20230607	145200	8903928200	87200	87200	87300	87100	215
229	20230607	145100	8885183900	87200	87100	87200	87100	131
230	20230607	145000	8873768100	87200	87200	87300	87100	409
231	20230607	144900	8838124300	87200	87200	87200	87100	85
232	20230607	144800	8830713600	87200	87200	87200	87200	411
233	20230607	144700	8794874400	87300	87200	87300	87200	142
234	20230607	144600	8782491000	87200	87100	87200	87100	63
235	20230607	144500	8777001700	87100	87200	87200	87100	120
236	20230607	144400	8766540400	87200	87200	87300	87100	180
237	20230607	144300	8750838100	87200	87200	87200	87200	72
238	20230607	144200	8744559700	87200	87200	87200	87100	84
239	20230607	144100	8737238600	87200	87100	87200	87100	316
240	20230607	144000	8709714800	87200	87100	87200	87100	125
241	20230607	143900	8698824800	87100	87100	87200	87100	14
242	20230607	143800	8697604200	87100	87200	87200	87100	299
243	20230607	143700	8671557600	87200	87200	87200	87100	569
244	20230607	143600	8621985600	87200	87300	87300	87100	1074
245	20230607	143500	8528338800	87300	87300	87300	87300	66
246	20230607	143400	8522577000	87200	87300	87300	87200	60
247	20230607	143300	8517343900	87300	87200	87300	87200	78
248	20230607	143200	8510542000	87200	87100	87200	87100	61
249	20230607	143100	8505223800	87200	87100	87200	87100	156
250	20230607	143000	8491635600	87100	87200	87200	87100	73
251	20230607	142900	8485270900	87200	87200	87200	87200	398
252	20230607	142800	8450565300	87200	87200	87300	87200	437
253	20230607	142700	8412458200	87200	87200	87200	87200	174
254	20230607	142600	8397285400	87200	87300	87400	87200	372
255	20230607	142500	8364819000	87400	87600	87600	87400	130
256	20230607	142400	8353454400	87500	87500	87600	87500	518
257	20230607	142300	8308123200	87600	87600	87600	87600	155
258	20230607	142200	8294545200	87600	87800	87800	87500	1214
259	20230607	142100	8188088700	87700	87800	87800	87700	154
260	20230607	142000	8174571900	87700	87800	87800	87700	71
261	20230607	141900	8168340800	87800	87800	87800	87800	79
262	20230607	141800	8161404600	87800	87800	87800	87800	816
263	20230607	141700	8089759800	87900	87900	87900	87800	63
264	20230607	141600	8084223200	87800	87800	87900	87800	255
265	20230607	141500	8061833300	87800	87800	87900	87800	37
266	20230607	141400	8058584300	87800	87900	87900	87800	240
267	20230607	141300	8037512100	87900	87900	87900	87900	719
268	20230607	141200	7974312000	87800	87800	87900	87800	19
269	20230607	141100	7972643300	87800	87900	87900	87800	287
270	20230607	141000	7947434800	87800	87900	87900	87800	313
271	20230607	140900	7919923600	87900	87800	87900	87800	45
272	20230607	140800	7915971200	87800	87900	87900	87800	119
273	20230607	140700	7905519400	87800	87900	87900	87800	106
274	20230607	140600	7896211300	87800	87800	87900	87800	333
275	20230607	140500	7866953600	87800	87800	87900	87800	221
276	20230607	140400	7847549000	87800	87900	87900	87800	216
277	20230607	140300	7828564100	87900	87900	87900	87800	63
278	20230607	140200	7823026800	87700	87800	87900	87700	2343
279	20230607	140100	7617209800	87700	87700	87800	87700	697
280	20230607	140000	7556020200	87700	87700	87800	87700	308
281	20230607	135900	7529008300	87700	87700	87700	87700	21
282	20230607	135800	7527166600	87700	87700	87800	87700	159
283	20230607	135700	7513219100	87700	87700	87700	87700	37
284	20230607	135600	7509974200	87700	87700	87700	87700	429
285	20230607	135500	7472350900	87700	87800	87800	87700	363
286	20230607	135400	7440502600	87800	87800	87800	87800	91
287	20230607	135300	7432512800	87700	87800	87800	87700	164
288	20230607	135200	7418128900	87800	87700	87800	87700	149
289	20230607	135100	7405060000	87700	87700	87700	87600	452
290	20230607	135000	7365420900	87700	87500	87700	87500	2407
291	20230607	134900	7154770200	87400	87400	87500	87400	424
292	20230607	134800	7117712300	87400	87400	87400	87300	28
293	20230607	134700	7115266500	87300	87300	87400	87300	35
294	20230607	134600	7112210500	87300	87400	87400	87300	246
295	20230607	134500	7090730300	87300	87500	87500	87300	976
296	20230607	134400	7005420300	87400	87400	87500	87400	149
297	20230607	134300	6992384900	87500	87400	87500	87400	77
298	20230607	134200	6985650600	87400	87400	87400	87400	45
299	20230607	134100	6981717600	87400	87400	87500	87400	189
300	20230607	134000	6965182500	87400	87500	87500	87400	262
301	20230607	133900	6942258400	87500	87400	87500	87400	727
302	20230607	133800	6878698200	87400	87400	87400	87400	32
303	20230607	133700	6875901400	87400	87300	87400	87300	648
304	20230607	133600	6819266400	87300	87400	87400	87300	19
305	20230607	133500	6817605900	87300	87300	87300	87300	291
306	20230607	133400	6792201600	87300	87200	87300	87200	221
307	20230607	133300	6772913800	87300	87200	87300	87200	66
308	20230607	133200	6767157100	87200	87300	87300	87200	61
309	20230607	133100	6761833900	87300	87300	87300	87300	17
310	20230607	133000	6760349800	87300	87200	87300	87200	154
311	20230607	132900	6746912600	87200	87200	87200	87200	6
312	20230607	132800	6746389400	87300	87200	87300	87200	91
313	20230607	132700	6738452800	87200	87200	87200	87200	170
314	20230607	132600	6723628800	87300	87300	87300	87200	148
315	20230607	132500	6710709000	87300	87200	87300	87200	231
316	20230607	132400	6690543400	87300	87200	87300	87200	46
317	20230607	132300	6686531800	87200	87300	87300	87200	15
318	20230607	132200	6685222400	87200	87200	87200	87200	47
319	20230607	132100	6681124000	87300	87200	87300	87200	63
320	20230607	132000	6675627600	87300	87100	87300	87100	63
321	20230607	131900	6670127900	87100	87300	87300	87100	211
322	20230607	131800	6651735100	87300	87200	87300	87200	237
323	20230607	131700	6631046300	87200	87200	87300	87200	12
324	20230607	131600	6629999300	87200	87300	87300	87200	278
325	20230607	131500	6605757600	87300	87200	87300	87200	173
326	20230607	131400	6590670300	87300	87300	87300	87300	46
327	20230607	131300	6586654500	87300	87300	87300	87200	17
328	20230607	131200	6585170600	87300	87300	87300	87300	2
329	20230607	131100	6584996000	87300	87300	87300	87200	137
330	20230607	131000	6573036000	87300	87300	87300	87300	83
331	20230607	130900	6565790100	87300	87300	87400	87300	87
332	20230607	130800	6558191400	87300	87300	87300	87200	407
333	20230607	130700	6522683600	87200	87200	87300	87200	98
334	20230607	130600	6514129400	87200	87200	87300	87200	190
335	20230607	130500	6497545600	87300	87200	87300	87100	386
336	20230607	130400	6463900300	87200	87200	87200	87100	63
337	20230607	130300	6458410500	87200	87200	87200	87200	12
338	20230607	130200	6457364100	87200	87200	87200	87100	86
339	20230607	130100	6449869700	87200	87100	87200	87100	47
340	20230607	130000	6445771800	87100	87100	87200	87100	118
341	20230607	125900	6435493700	87100	87100	87100	87100	242
342	20230607	125800	6414415500	87100	87100	87100	87000	49
343	20230607	125700	6410147700	87000	86900	87000	86900	117
344	20230607	125600	6399970700	87000	86900	87000	86900	416
345	20230607	125500	6363794200	86900	86800	86900	86800	116
346	20230607	125400	6353713900	86900	86900	86900	86900	154
347	20230607	125300	6340331300	86900	87000	87000	86900	107
348	20230607	125200	6331032500	87000	87000	87000	87000	11
349	20230607	125100	6330075500	87000	87000	87000	86900	119
350	20230607	125000	6319723200	87000	86900	87000	86900	523
351	20230607	124900	6274271500	87000	87000	87000	86900	94
352	20230607	124800	6266093800	86900	87000	87000	86900	82
353	20230607	124700	6258962500	87000	87000	87000	87000	0
354	20230607	124600	6258962500	87000	87000	87000	87000	0
355	20230607	124500	6258962500	87000	86900	87000	86900	39
356	20230607	124400	6255570500	86900	86900	87000	86900	85
357	20230607	124300	6248177000	86900	87000	87000	86900	46
358	20230607	124200	6244175700	87000	87000	87000	87000	52
359	20230607	124100	6239651700	87000	87000	87100	87000	843
360	20230607	124000	6166310300	87000	87100	87100	87000	242
361	20230607	123900	6145256200	87100	87200	87200	87000	168
362	20230607	123800	6130631000	87000	87100	87100	87000	238
363	20230607	123700	6109901600	87100	87200	87200	87100	313
364	20230607	123600	6082636400	87100	87100	87100	87100	83
365	20230607	123500	6075407100	87200	87200	87200	87100	217
366	20230607	123400	6056485800	87100	87100	87200	87100	17
367	20230607	123300	6055003600	87100	87100	87100	87100	141
368	20230607	123200	6042722500	87100	87100	87100	87100	50
369	20230607	123100	6038367500	87000	87000	87000	87000	38
370	20230607	123000	6035061500	87000	87100	87100	87000	335
371	20230607	122900	6005913400	87100	87100	87100	87000	84
372	20230607	122800	5998598800	87100	87100	87100	87000	64
373	20230607	122700	5993027400	87100	87000	87100	87000	56
374	20230607	122600	5988149900	87100	87100	87100	87100	54
375	20230607	122500	5983446500	87100	87100	87100	87100	72
376	20230607	122400	5977175300	87100	87100	87100	87100	73
377	20230607	122300	5970817000	87000	87000	87000	87000	22
378	20230607	122200	5968903000	87000	87100	87100	87000	109
379	20230607	122100	5959417200	87100	87100	87100	87100	10
380	20230607	122000	5958546200	87100	87000	87100	87000	45
381	20230607	121900	5954627300	87000	87100	87100	87000	11
382	20230607	121800	5953669300	87100	87000	87100	87000	128
383	20230607	121700	5942523900	87000	87100	87100	87000	242
384	20230607	121600	5921465700	87100	87100	87100	87000	123
385	20230607	121500	5910755200	87100	87100	87100	87100	8
386	20230607	121400	5910058400	87100	87000	87100	87000	60
387	20230607	121300	5904835400	87000	87000	87000	87000	1
388	20230607	121200	5904748400	87100	87100	87100	87100	55
389	20230607	121100	5899957900	87100	87100	87100	87100	25
390	20230607	121000	5897780400	87100	87100	87100	87100	30
391	20230607	120900	5895167400	87000	87100	87100	87000	27
392	20230607	120800	5892815800	87100	87100	87200	87100	309
393	20230607	120700	5865901800	87100	87100	87100	87100	308
394	20230607	120600	5839075000	87100	87100	87100	87100	210
395	20230607	120500	5820784000	87000	87000	87000	87000	48
396	20230607	120400	5816608000	87000	87100	87100	87000	159
397	20230607	120300	5802773900	87100	87100	87100	87100	48
398	20230607	120200	5798593100	87100	87000	87100	87000	93
399	20230607	120100	5790494000	87000	87000	87100	87000	196
400	20230607	120000	5773435800	87000	87000	87000	87000	31
401	20230607	115900	5770738800	87000	86900	87000	86900	156
402	20230607	115800	5757179100	87000	87000	87000	86900	247
403	20230607	115700	5735690300	87000	87000	87000	87000	194
404	20230607	115600	5718812300	87000	86900	87000	86900	181
405	20230607	115500	5703073400	86900	86900	86900	86900	15
406	20230607	115400	5701769900	86900	86900	86900	86900	76
407	20230607	115300	5695165500	86900	86900	86900	86900	35
408	20230607	115200	5692124000	86800	86700	86800	86700	10
409	20230607	115100	5691256100	86800	86800	86800	86700	137
410	20230607	115000	5679369600	86800	86800	86800	86800	9
411	20230607	114900	5678588400	86800	86700	86800	86700	36
412	20230607	114800	5675464100	86800	86800	86800	86800	11
413	20230607	114700	5674509300	86800	86800	86800	86700	64
414	20230607	114600	5668954200	86800	86800	86800	86800	50
415	20230607	114500	5664614200	86800	86800	86800	86800	47
416	20230607	114400	5660534600	86700	86800	86800	86700	41
417	20230607	114300	5656976900	86800	86700	86800	86700	189
418	20230607	114200	5640588400	86800	86700	86800	86700	18
419	20230607	114100	5639027700	86800	86800	86800	86700	130
420	20230607	114000	5627752700	86800	86800	86800	86700	151
421	20230607	113900	5614650900	86800	86800	86800	86800	96
422	20230607	113800	5606318100	86800	86900	86900	86800	15
423	20230607	113700	5605014700	86900	86800	86900	86700	157
424	20230607	113600	5591398000	86700	86800	86800	86700	116
425	20230607	113500	5581330700	86700	86800	86900	86700	131
426	20230607	113400	5569959300	86900	86700	86900	86600	62
427	20230607	113300	5564582600	86600	86900	86900	86600	304
428	20230607	113200	5538252000	86500	86800	86800	86500	1058
429	20230607	113100	5446579000	86800	86800	86800	86800	59
430	20230607	113000	5441457800	86900	86800	86900	86800	76
431	20230607	112900	5434860800	86800	86800	86800	86800	5
432	20230607	112800	5434426800	86800	86900	86900	86800	205
433	20230607	112700	5416628100	86900	87000	87000	86900	493
434	20230607	112600	5373780600	87000	86900	87000	86900	82
435	20230607	112500	5366647200	87000	87000	87000	86900	43
436	20230607	112400	5362908900	86900	87000	87000	86900	99
437	20230607	112300	5354300000	86900	86900	87000	86900	168
438	20230607	112200	5339698300	86900	86900	87000	86900	126
439	20230607	112100	5328745900	86900	87000	87000	86900	190
440	20230607	112000	5312226700	87000	87000	87100	87000	706
441	20230607	111900	5250804600	87000	87100	87100	87000	190
442	20230607	111800	5234274400	87100	87000	87100	87000	617
443	20230607	111700	5180586200	87100	87100	87100	87000	234
444	20230607	111600	5160227700	87100	87000	87100	87000	21
445	20230607	111500	5158399700	87100	87100	87100	87100	50
446	20230607	111400	5154044700	87200	87000	87200	86900	272
447	20230607	111300	5130382200	87000	87200	87200	87000	338
448	20230607	111200	5100951600	87200	87200	87200	87100	277
449	20230607	111100	5076797300	87100	87200	87200	87100	142
450	20230607	111000	5064428500	87100	87200	87200	87100	33
451	20230607	110900	5061551000	87200	87300	87300	87200	107
452	20230607	110800	5052220300	87300	87200	87300	87200	77
453	20230607	110700	5045500700	87200	87200	87300	87200	66
454	20230607	110600	5039743400	87200	87100	87200	87100	139
455	20230607	110500	5027630500	87200	87300	87300	87000	951
456	20230607	110400	4944693400	87300	87300	87300	87300	62
457	20230607	110300	4939280800	87300	87200	87400	87200	959
458	20230607	110200	4855611100	87200	87100	87200	87100	8
459	20230607	110100	4854913700	87100	87200	87200	87100	38
460	20230607	110000	4851600300	87100	86900	87200	86900	330
461	20230607	105900	4822881200	86900	86800	86900	86800	128
462	20230607	105800	4811770600	86700	86700	87000	86700	659
463	20230607	105700	4754474000	86700	86700	86800	86600	698
464	20230607	105600	4693990800	86700	86800	86800	86700	128
465	20230607	105500	4682892900	86800	86700	86800	86700	177
466	20230607	105400	4667529400	86700	86700	86700	86700	103
467	20230607	105300	4658599300	86700	86800	86800	86700	31
468	20230607	105200	4655908600	86800	86800	87000	86700	151
469	20230607	105100	4642799700	86800	86700	86800	86700	73
470	20230607	105000	4636467700	86700	86800	86800	86700	93
471	20230607	104900	4628401900	86700	86600	86700	86600	137
472	20230607	104800	4616524700	86600	86800	86800	86600	508
473	20230607	104700	4572469800	87000	86800	87000	86800	57
474	20230607	104600	4567511800	86800	87000	87000	86800	196
475	20230607	104500	4550465700	87000	86900	87000	86800	64
476	20230607	104400	4544905800	86800	86600	86900	86600	411
477	20230607	104300	4509285500	86600	86700	86700	86500	362
478	20230607	104200	4477927900	86700	86700	86700	86700	78
479	20230607	104100	4471165300	86700	86700	86700	86600	203
480	20230607	104000	4453574000	86700	86700	86700	86600	67
481	20230607	103900	4447766300	86700	86600	86700	86600	232
482	20230607	103800	4427666400	86600	86700	86700	86600	372
483	20230607	103700	4395416800	86700	86800	86800	86700	53
484	20230607	103600	4390817000	86800	86800	86800	86700	79
485	20230607	103500	4383963900	86700	86700	86800	86700	63
486	20230607	103400	4378501700	86600	86600	86700	86600	28
487	20230607	103300	4376076800	86600	86600	86700	86600	48
488	20230607	103200	4371918400	86400	86400	86500	86300	636
489	20230607	103100	4316998700	86300	86400	86400	86300	161
490	20230607	103000	4303104300	86400	86400	86400	86300	25
491	20230607	102900	4300944500	86400	86400	86400	86300	19
492	20230607	102800	4299303900	86400	86300	86400	86300	8
493	20230607	102700	4298612800	86200	86400	86400	86200	422
494	20230607	102600	4262207900	86400	86300	86400	86300	96
495	20230607	102500	4253922900	86400	86400	86400	86300	49
496	20230607	102400	4249690200	86400	86400	86400	86300	41
497	20230607	102300	4246147900	86300	86600	86700	86300	162
498	20230607	102200	4232124900	86600	86600	86600	86200	1171
499	20230607	102100	4130959700	86600	86600	86600	86600	39
500	20230607	102000	4127582300	86600	86700	86800	86600	277
501	20230607	101900	4103570400	86700	86700	86700	86700	2
502	20230607	101800	4103397000	86700	86700	86700	86700	288
503	20230607	101700	4078427400	86800	86800	86800	86700	251
504	20230607	101600	4056640700	86800	86700	86800	86700	250
505	20230607	101500	4034965500	86700	86800	86800	86700	151
506	20230607	101400	4021872400	86800	86800	86800	86800	160
507	20230607	101300	4007984400	86800	86800	86900	86800	1127
508	20230607	101200	3910157300	86700	86800	86800	86700	152
509	20230607	101100	3896968000	86800	86900	87000	86800	85
510	20230607	101000	3889583500	86900	86800	87000	86800	231
511	20230607	100900	3869507600	86800	86800	86900	86700	280
512	20230607	100800	3845202300	86800	86400	86800	86400	625
513	20230607	100700	3791069300	86400	86500	86500	86400	150
514	20230607	100600	3778095600	86500	86400	86600	86400	152
515	20230607	100500	3764949700	86500	86600	86600	86500	244
516	20230607	100400	3743840200	86600	86600	86600	86500	213
517	20230607	100300	3725414500	86500	86500	86500	86500	84
518	20230607	100200	3718148500	86500	86600	86600	86500	394
519	20230607	100100	3684043700	86600	86500	86600	86500	55
520	20230607	100000	3679284700	86500	86400	86600	86400	314
521	20230607	095900	3652126400	86400	86400	86400	86300	90
522	20230607	095800	3644354600	86400	86400	86400	86100	264
523	20230607	095700	3621557500	86400	85900	86400	85900	278
524	20230607	095600	3597591300	85900	85800	86100	85800	671
525	20230607	095500	3539984900	85800	85900	86000	85800	441
526	20230607	095400	3502074800	85900	86000	86000	85900	172
527	20230607	095300	3487294600	86000	85800	86000	85800	256
528	20230607	095200	3465318800	86100	85800	86100	85700	324
529	20230607	095100	3437511300	85900	86100	86100	85800	1054
530	20230607	095000	3346971300	86100	86100	86200	85900	360
531	20230607	094900	3315982000	86100	85700	86100	85700	417
532	20230607	094800	3280173600	85800	85900	86000	85700	349
533	20230607	094700	3250227600	85900	85900	86100	85900	713
534	20230607	094600	3188975100	85700	86200	86200	85600	781
535	20230607	094500	3121985900	86200	85500	86300	85500	343
536	20230607	094400	3092582800	85500	85900	86000	85500	3039
537	20230607	094300	2832281100	85900	86400	86400	85900	1447
538	20230607	094200	2707747800	86400	86500	86500	86400	197
539	20230607	094100	2690722700	86500	86300	86500	86300	168
540	20230607	094000	2676206700	86300	86200	86400	86200	343
541	20230607	093900	2646610000	86100	85900	86200	85800	1166
542	20230607	093800	2546395700	85900	86000	86000	85800	747
543	20230607	093700	2482263100	85900	86100	86100	85900	1068
544	20230607	093600	2390461300	86000	86400	86400	86000	3542
545	20230607	093500	2085205100	86400	86300	86400	86300	632
546	20230607	093400	2030623500	86300	86500	86500	86200	1289
547	20230607	093300	1919330200	86500	86500	86500	86400	1014
548	20230607	093200	1831680400	86500	86600	86600	86400	714
549	20230607	093100	1769962800	86600	86900	86900	86400	1075
550	20230607	093000	1676822600	86900	87200	87400	86500	2305
551	20230607	092900	1476565200	87400	87600	87700	87300	1446
552	20230607	092800	1350151300	87600	87600	87700	87600	106
553	20230607	092700	1340865600	87600	87600	87600	87600	282
554	20230607	092600	1316162400	87600	87600	87700	87600	293
555	20230607	092500	1290487200	87700	87600	87700	87600	90
556	20230607	092400	1282602400	87600	87500	87600	87500	68
557	20230607	092300	1276648300	87500	87600	87600	87500	699
558	20230607	092200	1215471100	87600	87600	87700	87600	399
559	20230607	092100	1180517900	87600	87600	87700	87600	195
560	20230607	092000	1163427300	87600	87700	87700	87600	418
561	20230607	091900	1126792900	87700	87700	87700	87700	417
562	20230607	091800	1090222000	87700	87600	87700	87600	185
563	20230607	091700	1074001300	87700	87700	87700	87600	221
564	20230607	091600	1054622100	87700	87400	87700	87300	416
565	20230607	091500	1018217200	87400	87500	87600	87300	740
566	20230607	091400	953516600	87400	87300	87400	87300	195
567	20230607	091300	936479800	87300	87100	87300	87100	501
568	20230607	091200	892787400	87200	87100	87200	87100	280
569	20230607	091100	868394900	87100	87200	87200	87100	248
570	20230607	091000	846770800	87200	87100	87400	87000	711
571	20230607	090900	784841700	87000	87300	87300	87000	624
572	20230607	090800	730476900	87300	87600	87700	87300	857
573	20230607	090700	655444300	87600	87600	87700	87600	269
574	20230607	090600	631874100	87600	87600	87700	87600	318
575	20230607	090500	604010600	87700	87400	87700	87300	811
576	20230607	090400	533091500	87400	87600	87600	87000	322
577	20230607	090300	504989300	87600	88000	88000	87000	706
578	20230607	090200	443142000	87900	87500	88000	87500	525
579	20230607	090100	396998600	88000	87500	88000	86600	2891
580	20230607	090000	143938500	87500	86400	87500	86400	1662