KissMeData/020150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	7783501200	59300	59300	59300	59300	4577
3	20230605	185400	7783501200	59300	59300	59300	59300	0
4	20230605	185300	7783501200	59300	59300	59300	59300	0
5	20230605	185200	7783501200	59300	59300	59300	59300	0
6	20230605	185100	7783501200	59300	59300	59300	59300	0
7	20230605	185000	7783501200	59300	59300	59300	59300	0
8	20230605	184900	7783501200	59300	59300	59300	59300	0
9	20230605	184800	7783501200	59300	59300	59300	59300	0
10	20230605	184700	7783501200	59300	59300	59300	59300	0
11	20230605	184600	7783501200	59300	59300	59300	59300	0
12	20230605	184500	7783501200	59300	59300	59300	59300	0
13	20230605	184400	7783501200	59300	59300	59300	59300	0
14	20230605	184300	7783501200	59300	59300	59300	59300	0
15	20230605	184200	7783501200	59300	59300	59300	59300	0
16	20230605	184100	7783501200	59300	59300	59300	59300	0
17	20230605	184000	7783501200	59300	59300	59300	59300	0
18	20230605	183900	7783501200	59300	59300	59300	59300	0
19	20230605	183800	7783501200	59300	59300	59300	59300	0
20	20230605	183700	7783501200	59300	59300	59300	59300	0
21	20230605	183600	7783501200	59300	59300	59300	59300	0
22	20230605	183500	7783501200	59300	59300	59300	59300	0
23	20230605	183400	7783501200	59300	59300	59300	59300	0
24	20230605	183300	7783501200	59300	59300	59300	59300	0
25	20230605	183200	7783501200	59300	59300	59300	59300	0
26	20230605	183100	7783501200	59300	59300	59300	59300	0
27	20230605	183000	7783501200	59300	59300	59300	59300	0
28	20230605	182900	7783501200	59300	59300	59300	59300	0
29	20230605	182800	7783501200	59300	59300	59300	59300	0
30	20230605	182700	7783501200	59300	59300	59300	59300	0
31	20230605	182600	7783501200	59300	59300	59300	59300	0
32	20230605	182500	7783501200	59300	59300	59300	59300	4577
33	20230605	182400	7783501200	59300	59300	59300	59300	0
34	20230605	182300	7783501200	59300	59300	59300	59300	0
35	20230605	182200	7783501200	59300	59300	59300	59300	0
36	20230605	182100	7783501200	59300	59300	59300	59300	0
37	20230605	182000	7783501200	59300	59300	59300	59300	0
38	20230605	181900	7783501200	59300	59300	59300	59300	0
39	20230605	181800	7783501200	59300	59300	59300	59300	0
40	20230605	181700	7783501200	59300	59300	59300	59300	0
41	20230605	181600	7783501200	59300	59300	59300	59300	0
42	20230605	181500	7783501200	59300	59300	59300	59300	0
43	20230605	181400	7783501200	59300	59300	59300	59300	0
44	20230605	181300	7783501200	59300	59300	59300	59300	0
45	20230605	181200	7783501200	59300	59300	59300	59300	0
46	20230605	181100	7783501200	59300	59300	59300	59300	0
47	20230605	181000	7783501200	59300	59300	59300	59300	0
48	20230605	180900	7783501200	59300	59300	59300	59300	0
49	20230605	180800	7783501200	59300	59300	59300	59300	0
50	20230605	180700	7783501200	59300	59300	59300	59300	0
51	20230605	180600	7783501200	59300	59300	59300	59300	0
52	20230605	180500	7783501200	59300	59300	59300	59300	0
53	20230605	180400	7783501200	59300	59300	59300	59300	0
54	20230605	180300	7783501200	59300	59300	59300	59300	0
55	20230605	180200	7783501200	59300	59300	59300	59300	0
56	20230605	180100	7783501200	59300	59300	59300	59300	0
57	20230605	180000	7783501200	59300	59300	59300	59300	0
58	20230605	175900	7783501200	59300	59300	59300	59300	0
59	20230605	175800	7783501200	59300	59300	59300	59300	0
60	20230605	175700	7783501200	59300	59300	59300	59300	0
61	20230605	175600	7783501200	59300	59300	59300	59300	0
62	20230605	175500	7783501200	59300	59300	59300	59300	4577
63	20230605	175400	7783501200	59300	59300	59300	59300	0
64	20230605	175300	7783501200	59300	59300	59300	59300	0
65	20230605	175200	7783501200	59300	59300	59300	59300	0
66	20230605	175100	7783501200	59300	59300	59300	59300	0
67	20230605	175000	7783501200	59300	59300	59300	59300	0
68	20230605	174900	7783501200	59300	59300	59300	59300	0
69	20230605	174800	7783501200	59300	59300	59300	59300	0
70	20230605	174700	7783501200	59300	59300	59300	59300	0
71	20230605	174600	7783501200	59300	59300	59300	59300	0
72	20230605	174500	7783501200	59300	59300	59300	59300	0
73	20230605	174400	7783501200	59300	59300	59300	59300	0
74	20230605	174300	7783501200	59300	59300	59300	59300	0
75	20230605	174200	7783501200	59300	59300	59300	59300	0
76	20230605	174100	7783501200	59300	59300	59300	59300	0
77	20230605	174000	7783501200	59300	59300	59300	59300	0
78	20230605	173900	7783501200	59300	59300	59300	59300	0
79	20230605	173800	7783501200	59300	59300	59300	59300	0
80	20230605	173700	7783501200	59300	59300	59300	59300	0
81	20230605	173600	7783501200	59300	59300	59300	59300	0
82	20230605	173500	7783501200	59300	59300	59300	59300	0
83	20230605	173400	7783501200	59300	59300	59300	59300	0
84	20230605	173300	7783501200	59300	59300	59300	59300	0
85	20230605	173200	7783501200	59300	59300	59300	59300	0
86	20230605	173100	7783501200	59300	59300	59300	59300	0
87	20230605	173000	7783501200	59300	59300	59300	59300	0
88	20230605	172900	7783501200	59300	59300	59300	59300	0
89	20230605	172800	7783501200	59300	59300	59300	59300	0
90	20230605	172700	7783501200	59300	59300	59300	59300	0
91	20230605	172600	7783501200	59300	59300	59300	59300	0
92	20230605	172500	7783501200	59300	59300	59300	59300	4577
93	20230605	172400	7783501200	59300	59300	59300	59300	0
94	20230605	172300	7783501200	59300	59300	59300	59300	0
95	20230605	172200	7783501200	59300	59300	59300	59300	0
96	20230605	172100	7783501200	59300	59300	59300	59300	0
97	20230605	172000	7783501200	59300	59300	59300	59300	0
98	20230605	171900	7783501200	59300	59300	59300	59300	0
99	20230605	171800	7783501200	59300	59300	59300	59300	0
100	20230605	171700	7783501200	59300	59300	59300	59300	0
101	20230605	171600	7783501200	59300	59300	59300	59300	0
102	20230605	171500	7783501200	59300	59300	59300	59300	0
103	20230605	171400	7783501200	59300	59300	59300	59300	0
104	20230605	171300	7783501200	59300	59300	59300	59300	0
105	20230605	171200	7783501200	59300	59300	59300	59300	0
106	20230605	171100	7783501200	59300	59300	59300	59300	0
107	20230605	171000	7783501200	59300	59300	59300	59300	0
108	20230605	170900	7783501200	59300	59300	59300	59300	0
109	20230605	170800	7783501200	59300	59300	59300	59300	0
110	20230605	170700	7783501200	59300	59300	59300	59300	0
111	20230605	170600	7783501200	59300	59300	59300	59300	0
112	20230605	170500	7783501200	59300	59300	59300	59300	0
113	20230605	170400	7783501200	59300	59300	59300	59300	0
114	20230605	170300	7783501200	59300	59300	59300	59300	0
115	20230605	170200	7783501200	59300	59300	59300	59300	0
116	20230605	170100	7783501200	59300	59300	59300	59300	0
117	20230605	170000	7783501200	59300	59300	59300	59300	0
118	20230605	165900	7783501200	59300	59300	59300	59300	0
119	20230605	165800	7783501200	59300	59300	59300	59300	0
120	20230605	165700	7783501200	59300	59300	59300	59300	0
121	20230605	165600	7783501200	59300	59300	59300	59300	0
122	20230605	165500	7783501200	59300	59300	59300	59300	4577
123	20230605	165400	7783501200	59300	59300	59300	59300	0
124	20230605	165300	7783501200	59300	59300	59300	59300	0
125	20230605	165200	7783501200	59300	59300	59300	59300	0
126	20230605	165100	7783501200	59300	59300	59300	59300	0
127	20230605	165000	7783501200	59300	59300	59300	59300	0
128	20230605	164900	7783501200	59300	59300	59300	59300	0
129	20230605	164800	7783501200	59300	59300	59300	59300	0
130	20230605	164700	7783501200	59300	59300	59300	59300	0
131	20230605	164600	7783501200	59300	59300	59300	59300	0
132	20230605	164500	7783501200	59300	59300	59300	59300	0
133	20230605	164400	7783501200	59300	59300	59300	59300	0
134	20230605	164300	7783501200	59300	59300	59300	59300	0
135	20230605	164200	7783501200	59300	59300	59300	59300	0
136	20230605	164100	7783501200	59300	59300	59300	59300	0
137	20230605	164000	7783501200	59300	59300	59300	59300	0
138	20230605	163900	7783501200	59300	59300	59300	59300	0
139	20230605	163800	7783501200	59300	59300	59300	59300	0
140	20230605	163700	7783501200	59300	59300	59300	59300	0
141	20230605	163600	7783501200	59300	59300	59300	59300	0
142	20230605	163500	7783501200	59300	59300	59300	59300	0
143	20230605	163400	7783501200	59300	59300	59300	59300	0
144	20230605	163300	7783501200	59300	59300	59300	59300	0
145	20230605	163200	7783501200	59300	59300	59300	59300	0
146	20230605	163100	7783501200	59300	59300	59300	59300	0
147	20230605	163000	7783501200	59300	59300	59300	59300	0
148	20230605	162900	7783501200	59300	59300	59300	59300	0
149	20230605	162800	7783501200	59300	59300	59300	59300	0
150	20230605	162700	7783501200	59300	59300	59300	59300	0
151	20230605	162600	7783501200	59300	59300	59300	59300	0
152	20230605	162500	7783501200	59300	59300	59300	59300	4577
153	20230605	162400	7783501200	59300	59300	59300	59300	0
154	20230605	162300	7783501200	59300	59300	59300	59300	0
155	20230605	162200	7783501200	59300	59300	59300	59300	0
156	20230605	162100	7783501200	59300	59300	59300	59300	0
157	20230605	162000	7783501200	59300	59300	59300	59300	0
158	20230605	161900	7783501200	59300	59300	59300	59300	0
159	20230605	161800	7783501200	59300	59300	59300	59300	0
160	20230605	161700	7783501200	59300	59300	59300	59300	0
161	20230605	161600	7783501200	59300	59300	59300	59300	0
162	20230605	161500	7783501200	59300	59300	59300	59300	0
163	20230605	161400	7783501200	59300	59300	59300	59300	0
164	20230605	161300	7783501200	59300	59300	59300	59300	0
165	20230605	161200	7783501200	59300	59300	59300	59300	0
166	20230605	161100	7783501200	59300	59300	59300	59300	0
167	20230605	161000	7783501200	59300	59300	59300	59300	0
168	20230605	160900	7783501200	59300	59300	59300	59300	0
169	20230605	160800	7783501200	59300	59300	59300	59300	0
170	20230605	160700	7783501200	59300	59300	59300	59300	0
171	20230605	160600	7783501200	59300	59300	59300	59300	0
172	20230605	160500	7783501200	59300	59300	59300	59300	0
173	20230605	160400	7783501200	59300	59300	59300	59300	0
174	20230605	160300	7783501200	59300	59300	59300	59300	0
175	20230605	160200	7783501200	59300	59300	59300	59300	0
176	20230605	160100	7783501200	59300	59300	59300	59300	0
177	20230605	160000	7783501200	59300	59300	59300	59300	0
178	20230605	155900	7783501200	59300	59300	59300	59300	0
179	20230605	155800	7783501200	59300	59300	59300	59300	0
180	20230605	155700	7783501200	59300	59300	59300	59300	0
181	20230605	155600	7783501200	59300	59300	59300	59300	0
182	20230605	155500	7783501200	59300	59300	59300	59300	4577
183	20230605	155400	7783501200	59300	59300	59300	59300	0
184	20230605	155300	7783501200	59300	59300	59300	59300	0
185	20230605	155200	7783501200	59300	59300	59300	59300	0
186	20230605	155100	7783501200	59300	59300	59300	59300	0
187	20230605	155000	7783501200	59300	59300	59300	59300	0
188	20230605	154900	7783501200	59300	59300	59300	59300	0
189	20230605	154800	7783501200	59300	59300	59300	59300	0
190	20230605	154700	7783501200	59300	59300	59300	59300	0
191	20230605	154600	7783501200	59300	59300	59300	59300	0
192	20230605	154500	7783501200	59300	59300	59300	59300	0
193	20230605	154400	7783501200	59300	59300	59300	59300	0
194	20230605	154300	7783501200	59300	59300	59300	59300	0
195	20230605	154200	7783501200	59300	59300	59300	59300	0
196	20230605	154100	7783501200	59300	59300	59300	59300	0
197	20230605	154000	7783501200	59300	59300	59300	59300	0
198	20230605	153900	7783501200	59300	59300	59300	59300	0
199	20230605	153800	7783501200	59300	59300	59300	59300	0
200	20230605	153700	7783501200	59300	59300	59300	59300	0
201	20230605	153600	7783501200	59300	59300	59300	59300	0
202	20230605	153500	7783501200	59300	59300	59300	59300	0
203	20230605	153400	7783501200	59300	59300	59300	59300	0
204	20230605	153300	7783501200	59300	59300	59300	59300	0
205	20230605	153200	7783501200	59300	59300	59300	59300	0
206	20230605	153100	7783501200	59300	59300	59300	59300	0
207	20230605	153000	7783501200	59300	59300	59300	59300	4577
208	20230605	152900	7512085100	59300	59300	59300	59300	0
209	20230605	152800	7512085100	59300	59300	59300	59300	0
210	20230605	152700	7512085100	59300	59300	59300	59300	0
211	20230605	152600	7512085100	59300	59300	59300	59300	0
212	20230605	152500	7512085100	59300	59300	59300	59300	0
213	20230605	152400	7512085100	59300	59300	59300	59300	0
214	20230605	152300	7512085100	59300	59300	59300	59300	0
215	20230605	152200	7512085100	59300	59300	59300	59300	0
216	20230605	152100	7512085100	59300	59300	59300	59300	0
217	20230605	152000	7512085100	59300	59300	59300	59300	0
218	20230605	151900	7512085100	59300	59200	59300	59200	300
219	20230605	151800	7494312100	59300	59300	59300	59200	185
220	20230605	151700	7483342900	59300	59200	59300	59200	66
221	20230605	151600	7479431200	59300	59200	59300	59200	288
222	20230605	151500	7462364500	59300	59200	59300	59200	449
223	20230605	151400	7435739300	59300	59400	59400	59300	3065
224	20230605	151300	7253777000	59400	59300	59400	59300	353
225	20230605	151200	7232809600	59300	59400	59400	59300	304
226	20230605	151100	7214764500	59300	59400	59400	59300	101
227	20230605	151000	7208766000	59400	59300	59500	59300	3081
228	20230605	150900	7025755100	59300	59300	59300	59300	126
229	20230605	150800	7018283300	59300	59200	59400	59200	3027
230	20230605	150700	6838640700	59200	59200	59300	59200	42
231	20230605	150600	6836154000	59200	59200	59300	59200	59
232	20230605	150500	6832660600	59200	59200	59200	59200	633
233	20230605	150400	6795187000	59200	59200	59300	59200	109
234	20230605	150300	6788729100	59200	59200	59200	59100	164
235	20230605	150200	6779020700	59200	59100	59200	59100	1421
236	20230605	150100	6694898600	59100	59100	59200	59100	186
237	20230605	150000	6683905900	59100	59100	59200	59000	615
238	20230605	145900	6647559100	59100	59100	59200	59100	49
239	20230605	145800	6644662700	59100	59200	59200	59100	57
240	20230605	145700	6641292500	59100	59100	59200	59100	6
241	20230605	145600	6640937800	59100	59100	59100	59100	122
242	20230605	145500	6633727600	59100	59100	59200	59100	2669
243	20230605	145400	6475989500	59000	59100	59100	59000	22
244	20230605	145300	6474689500	59100	59000	59100	59000	25
245	20230605	145200	6473212200	59100	59100	59200	59000	1647
246	20230605	145100	6375875600	59200	59100	59200	59100	544
247	20230605	145000	6343721500	59100	59100	59100	59100	4
248	20230605	144900	6343485100	59200	59200	59300	59200	696
249	20230605	144800	6302281800	59200	59200	59200	59200	6
250	20230605	144700	6301926600	59200	59300	59300	59200	62
251	20230605	144600	6298250200	59300	59200	59300	59200	74
252	20230605	144500	6293866900	59200	59200	59300	59200	27
253	20230605	144400	6292268400	59200	59300	59300	59200	305
254	20230605	144300	6274209600	59200	59200	59200	59200	105
255	20230605	144200	6267993600	59200	59200	59300	59200	132
256	20230605	144100	6260179100	59300	59200	59300	59200	318
257	20230605	144000	6241352000	59200	59300	59300	59200	285
258	20230605	143900	6224472900	59300	59300	59300	59300	1
259	20230605	143800	6224413600	59200	59200	59200	59200	684
260	20230605	143700	6183920800	59200	59200	59200	59200	59
261	20230605	143600	6180428000	59200	59100	59200	59100	5
262	20230605	143500	6180132200	59200	59200	59200	59200	1
263	20230605	143400	6180073000	59200	59200	59200	59200	48
264	20230605	143300	6177231400	59200	59200	59200	59200	1233
265	20230605	143200	6104237800	59200	59300	59300	59200	39
266	20230605	143100	6101925400	59300	59200	59300	59200	417
267	20230605	143000	6077238700	59300	59200	59300	59200	138
268	20230605	142900	6069061600	59200	59300	59300	59200	35
269	20230605	142800	6066987900	59300	59300	59300	59200	214
270	20230605	142700	6054297800	59300	59300	59300	59300	22
271	20230605	142600	6052993200	59300	59300	59300	59200	102
272	20230605	142500	6046944800	59300	59300	59300	59300	291
273	20230605	142400	6029688500	59300	59200	59300	59200	765
274	20230605	142300	5984326600	59300	59300	59300	59200	45
275	20230605	142200	5981658200	59300	59300	59300	59300	7
276	20230605	142100	5981243100	59300	59300	59300	59300	10
277	20230605	142000	5980650100	59300	59300	59300	59200	385
278	20230605	141900	5957853600	59300	59300	59300	59300	236
279	20230605	141800	5943858800	59300	59300	59300	59200	208
280	20230605	141700	5931534900	59200	59200	59200	59200	3
281	20230605	141600	5931357300	59300	59200	59300	59200	84
282	20230605	141500	5926379600	59200	59300	59300	59200	84
283	20230605	141400	5921405900	59200	59300	59300	59200	182
284	20230605	141300	5910627700	59300	59300	59300	59300	84
285	20230605	141200	5905646500	59300	59300	59300	59200	1052
286	20230605	141100	5843263000	59200	59300	59300	59200	2
287	20230605	141000	5843144500	59200	59300	59300	59200	95
288	20230605	140900	5837520200	59200	59200	59200	59200	58
289	20230605	140800	5834086600	59300	59200	59300	59200	3
290	20230605	140700	5833908900	59200	59200	59200	59200	105
291	20230605	140600	5827692900	59200	59200	59200	59200	130
292	20230605	140500	5819996900	59200	59200	59200	59200	3
293	20230605	140400	5819819300	59200	59200	59200	59100	105
294	20230605	140300	5813603400	59200	59200	59200	59200	70
295	20230605	140200	5809459400	59200	59200	59200	59100	48
296	20230605	140100	5806617900	59200	59200	59200	59200	44
297	20230605	140000	5804013100	59100	59200	59200	59100	80
298	20230605	135900	5799278200	59200	59200	59200	59200	102
299	20230605	135800	5793239800	59200	59200	59300	59200	1658
300	20230605	135700	5694960600	59200	59200	59200	59200	76
301	20230605	135600	5690461400	59200	59200	59200	59100	819
302	20230605	135500	5641976700	59200	59100	59200	59100	22
303	20230605	135400	5640674700	59200	59200	59200	59100	136
304	20230605	135300	5632636500	59200	59200	59200	59200	2
305	20230605	135200	5632518100	59100	59200	59200	59100	37
306	20230605	135100	5630327800	59200	59100	59200	59100	33
307	20230605	135000	5628374500	59100	59200	59200	59100	26
308	20230605	134900	5626835400	59200	59200	59200	59100	29
309	20230605	134800	5625119100	59200	59200	59200	59200	106
310	20230605	134700	5618843900	59200	59200	59200	59200	256
311	20230605	134600	5603688700	59200	59200	59200	59100	136
312	20230605	134500	5595637900	59100	59200	59200	59100	17
313	20230605	134400	5594633100	59200	59100	59200	59100	64
314	20230605	134300	5590847500	59100	59200	59200	59100	52
315	20230605	134200	5587774100	59200	59200	59200	59200	53
316	20230605	134100	5584636500	59200	59200	59200	59200	4
317	20230605	134000	5584399700	59200	59100	59200	59100	48
318	20230605	133900	5581562100	59200	59200	59200	59100	17
319	20230605	133800	5580556400	59200	59200	59200	59200	168
320	20230605	133700	5570610800	59100	59200	59200	59100	31
321	20230605	133600	5568775900	59200	59200	59200	59100	125
322	20230605	133500	5561377900	59200	59300	59300	59200	613
323	20230605	133400	5525076700	59300	59300	59300	59200	21
324	20230605	133300	5523832700	59200	59300	59300	59200	95
325	20230605	133200	5518208400	59300	59300	59300	59300	7
326	20230605	133100	5517793300	59300	59200	59300	59200	2337
327	20230605	133000	5379438600	59200	59200	59200	59100	107
328	20230605	132900	5373106500	59100	59200	59200	59100	660
329	20230605	132800	5334042100	59100	59200	59200	59100	473
330	20230605	132700	5306040700	59200	59200	59200	59200	365
331	20230605	132600	5284432700	59200	59100	59200	59100	218
332	20230605	132500	5271527200	59100	59200	59200	59100	74
333	20230605	132400	5267153700	59100	59100	59200	59100	41
334	20230605	132300	5264729700	59100	59100	59200	59100	85
335	20230605	132200	5259705200	59100	59100	59200	59100	15
336	20230605	132100	5258818600	59200	59200	59200	59200	6
337	20230605	132000	5258463400	59200	59200	59200	59200	5
338	20230605	131900	5258167400	59200	59200	59200	59200	3
339	20230605	131800	5257989800	59200	59200	59200	59100	251
340	20230605	131700	5243130700	59200	59200	59200	59200	1865
341	20230605	131600	5132722700	59300	59300	59300	59300	10
342	20230605	131500	5132129700	59300	59300	59300	59300	32
343	20230605	131400	5130232100	59300	59200	59300	59200	410
344	20230605	131300	5105920500	59300	59300	59300	59300	6
345	20230605	131200	5105564700	59300	59300	59300	59300	12
346	20230605	131100	5104853100	59300	59200	59300	59200	175
347	20230605	131000	5094477300	59200	59200	59200	59200	0
348	20230605	130900	5094477300	59200	59300	59300	59200	19
349	20230605	130800	5093352300	59300	59200	59300	59200	273
350	20230605	130700	5077164900	59200	59300	59300	59200	21
351	20230605	130600	5075920100	59300	59200	59300	59200	14
352	20230605	130500	5075091000	59200	59200	59200	59200	10
353	20230605	130400	5074499000	59300	59300	59300	59200	36
354	20230605	130300	5072364300	59300	59200	59300	59200	44
355	20230605	130200	5069757400	59200	59300	59300	59200	11
356	20230605	130100	5069105200	59300	59200	59300	59200	220
357	20230605	130000	5056069300	59200	59200	59300	59200	121
358	20230605	125900	5048900100	59200	59300	59300	59200	29
359	20230605	125800	5047182000	59300	59300	59300	59300	20
360	20230605	125700	5045996000	59300	59300	59300	59300	2
361	20230605	125600	5045877400	59300	59300	59400	59200	242
362	20230605	125500	5031538500	59300	59400	59400	59300	699
363	20230605	125400	4990069900	59300	59400	59400	59300	9
364	20230605	125300	4989535900	59400	59400	59400	59300	116
365	20230605	125200	4982649700	59400	59400	59400	59400	8
366	20230605	125100	4982174500	59300	59300	59400	59300	237
367	20230605	125000	4968110200	59300	59300	59400	59300	77
368	20230605	124900	4963543900	59300	59300	59300	59200	1063
369	20230605	124800	4900509900	59300	59300	59300	59200	775
370	20230605	124700	4854575400	59200	59200	59200	59200	378
371	20230605	124600	4832197800	59200	59200	59200	59200	113
372	20230605	124500	4825508200	59100	59300	59300	59100	52
373	20230605	124400	4822431500	59200	59200	59200	59100	2984
374	20230605	124300	4645799900	59200	59200	59200	59200	103
375	20230605	124200	4639702300	59200	59200	59200	59100	94
376	20230605	124100	4634146000	59200	59200	59200	59200	0
377	20230605	124000	4634146000	59200	59100	59200	59100	30
378	20230605	123900	4632371800	59200	59200	59200	59200	7
379	20230605	123800	4631957400	59200	59100	59200	59100	12
380	20230605	123700	4631248100	59200	59100	59200	59100	14
381	20230605	123600	4630420500	59200	59100	59200	59100	80
382	20230605	123500	4625690400	59100	59100	59100	59100	661
383	20230605	123400	4586625300	59000	59000	59100	59000	51
384	20230605	123300	4583614100	59100	59000	59100	59000	96
385	20230605	123200	4577949600	59000	59100	59100	59000	24
386	20230605	123100	4576531300	59000	59000	59100	59000	280
387	20230605	123000	4560010800	59000	59000	59000	59000	23
388	20230605	122900	4558653800	59100	59100	59100	59100	24
389	20230605	122800	4557235400	59100	59100	59100	59100	14
390	20230605	122700	4556408000	59100	59100	59100	59100	84
391	20230605	122600	4551443600	59100	59100	59200	59100	138
392	20230605	122500	4543287200	59100	59200	59200	59000	100
393	20230605	122400	4537379500	59200	59100	59200	59100	126
394	20230605	122300	4529930500	59100	59200	59200	59100	187
395	20230605	122200	4518878600	59200	59200	59200	59100	53
396	20230605	122100	4515741900	59100	59200	59200	59100	43
397	20230605	122000	4513200400	59100	59100	59200	59100	127
398	20230605	121900	4505694000	59100	59200	59200	59100	12
399	20230605	121800	4504984400	59100	59100	59100	59100	107
400	20230605	121700	4498660700	59100	59200	59200	59100	67
401	20230605	121600	4494697400	59200	59100	59200	59100	127
402	20230605	121500	4487191600	59200	59100	59200	59100	356
403	20230605	121400	4466150400	59100	59200	59200	59000	941
404	20230605	121300	4410537600	59200	59100	59200	59100	4
405	20230605	121200	4410301000	59100	59100	59200	59100	46
406	20230605	121100	4407582000	59100	59200	59200	59100	5
407	20230605	121000	4407286200	59200	59200	59200	59100	14
408	20230605	120900	4406458400	59200	59100	59200	59100	254
409	20230605	120800	4391441600	59100	59200	59200	59100	127
410	20230605	120700	4383925700	59200	59200	59200	59100	249
411	20230605	120600	4369185000	59200	59200	59200	59100	264
412	20230605	120500	4353569800	59200	59200	59200	59100	115
413	20230605	120400	4346761900	59200	59200	59200	59100	17
414	20230605	120300	4345755700	59200	59100	59200	59100	1043
415	20230605	120200	4284110800	59100	59100	59100	59000	40
416	20230605	120100	4281747200	59100	59000	59100	59000	3
417	20230605	120000	4281570000	59100	59000	59100	59000	31
418	20230605	115900	4279740800	59100	59100	59100	59100	5
419	20230605	115800	4279445300	59100	59100	59100	59100	90
420	20230605	115700	4274126300	59000	59000	59100	59000	122
421	20230605	115600	4266927900	59100	59000	59100	59000	14
422	20230605	115500	4266101500	59000	59000	59100	59000	24
423	20230605	115400	4264685200	59000	59000	59100	59000	25
424	20230605	115300	4263209800	59000	59100	59100	59000	77
425	20230605	115200	4258665300	59100	59100	59100	59100	110
426	20230605	115100	4252164300	59100	59000	59100	59000	17
427	20230605	115000	4251161100	59100	59000	59100	59000	215
428	20230605	114900	4238475900	58900	59000	59000	58900	137
429	20230605	114800	4230406000	58900	59000	59000	58900	25
430	20230605	114700	4228932700	59000	59000	59000	59000	204
431	20230605	114600	4216896700	58900	59000	59000	58900	55
432	20230605	114500	4213651900	59100	59000	59100	59000	14
433	20230605	114400	4212825300	59000	59100	59100	59000	84
434	20230605	114300	4207868300	59000	59000	59000	59000	70
435	20230605	114200	4203738300	59000	59100	59100	59000	93
436	20230605	114100	4198250600	59000	59000	59000	59000	98
437	20230605	114000	4192468600	59000	59000	59000	59000	113
438	20230605	113900	4185801600	59000	59100	59100	59000	232
439	20230605	113800	4172113000	59000	59200	59200	59000	355
440	20230605	113700	4151130700	59100	59100	59100	59100	387
441	20230605	113600	4128259000	59100	59100	59100	59100	3
442	20230605	113500	4128081700	59100	59100	59100	59100	72
443	20230605	113400	4123826500	59100	59100	59100	59000	233
444	20230605	113300	4110058500	59100	59100	59100	59100	64
445	20230605	113200	4106276100	59000	59000	59000	59000	143
446	20230605	113100	4097839100	59000	59000	59000	59000	579
447	20230605	113000	4063678100	59000	59000	59000	59000	16
448	20230605	112900	4062734100	59000	59000	59000	59000	508
449	20230605	112800	4032762100	59000	58900	59000	58900	5
450	20230605	112700	4032467400	58900	58900	58900	58900	0
451	20230605	112600	4032467400	58900	59000	59000	58900	1138
452	20230605	112500	3965439000	59000	59000	59000	59000	444
453	20230605	112400	3939243000	59000	58900	59000	58900	4
454	20230605	112300	3939007100	59000	59000	59000	59000	21
455	20230605	112200	3937768100	59000	59000	59000	59000	36
456	20230605	112100	3935644100	59000	58900	59000	58900	6
457	20230605	112000	3935290400	58900	58900	59000	58900	277
458	20230605	111900	3918974400	58900	58900	59000	58900	135
459	20230605	111800	3911017800	59000	58900	59000	58900	137
460	20230605	111700	3902948300	59000	59000	59000	59000	14
461	20230605	111600	3902122300	59000	59000	59000	58900	36
462	20230605	111500	3899998400	59000	58900	59000	58900	55
463	20230605	111400	3896754600	58900	59000	59000	58900	126
464	20230605	111300	3889327200	59000	58900	59000	58900	250
465	20230605	111200	3874585300	58900	58900	59000	58900	8
466	20230605	111100	3874113800	59000	58800	59000	58800	1296
467	20230605	111000	3797777300	58800	58800	58800	58800	2
468	20230605	110900	3797659700	58800	58900	58900	58800	15
469	20230605	110800	3796777500	58900	58900	58900	58900	4
470	20230605	110700	3796541900	58800	58800	58800	58800	1537
471	20230605	110600	3706166300	58800	58800	58800	58800	31
472	20230605	110500	3704343500	58800	58900	58900	58800	10
473	20230605	110400	3703754600	58900	58800	58900	58700	666
474	20230605	110300	3664595600	58800	58800	58900	58800	102
475	20230605	110200	3658596700	58800	58800	58800	58800	168
476	20230605	110100	3648718300	58800	58800	58900	58800	48
477	20230605	110000	3645895800	58900	59000	59000	58600	2783
478	20230605	105900	3482306800	59000	59100	59100	59000	971
479	20230605	105800	3425014400	59100	59100	59100	59100	9
480	20230605	105700	3424482500	59100	59000	59100	59000	56
481	20230605	105600	3421173000	59100	59100	59100	59100	327
482	20230605	105500	3401847300	59100	59100	59100	59100	468
483	20230605	105400	3374188500	59100	59100	59100	59000	153
484	20230605	105300	3365156200	59100	59100	59100	59100	14
485	20230605	105200	3364328800	59100	59100	59100	59100	101
486	20230605	105100	3358359700	59100	59100	59100	59100	162
487	20230605	105000	3348785500	59100	59200	59200	59000	141
488	20230605	104900	3340452200	59200	59100	59200	59100	121
489	20230605	104800	3333300500	59100	59100	59200	59100	598
490	20230605	104700	3297958500	59100	59100	59100	59000	112
491	20230605	104600	3291347800	59100	59100	59100	59000	210
492	20230605	104500	3278941600	59000	59000	59100	59000	115
493	20230605	104400	3272147800	59100	59000	59100	59000	509
494	20230605	104300	3242069300	59000	59100	59100	59000	306
495	20230605	104200	3223995300	59100	59100	59100	59100	22
496	20230605	104100	3222695100	59100	59100	59100	59000	1853
497	20230605	104000	3113197300	59100	59100	59200	59100	636
498	20230605	103900	3075608800	59100	59000	59100	59000	270
499	20230605	103800	3059656800	59000	59100	59100	59000	110
500	20230605	103700	3053165800	59100	59100	59100	59100	684
501	20230605	103600	3012741400	59100	59100	59100	59100	492
502	20230605	103500	2983664200	59100	59200	59200	59100	758
503	20230605	103400	2938842100	59200	59200	59200	59200	440
504	20230605	103300	2912794100	59100	59200	59200	59100	24
505	20230605	103200	2911373400	59200	59100	59200	59100	297
506	20230605	103100	2893806300	59200	59000	59200	59000	1742
507	20230605	103000	2790928000	59000	59000	59000	58900	328
508	20230605	102900	2771581700	59000	59000	59000	58900	286
509	20230605	102800	2754708500	59000	59000	59000	58900	910
510	20230605	102700	2701022200	59000	59000	59000	58900	268
511	20230605	102600	2685217700	59000	59000	59000	58900	164
512	20230605	102500	2675547100	59000	58900	59000	58900	253
513	20230605	102400	2660644900	58900	58900	58900	58900	1325
514	20230605	102300	2582602400	58800	58900	58900	58800	9
515	20230605	102200	2582072600	58900	58900	58900	58800	38
516	20230605	102100	2579835400	58800	58900	58900	58800	170
517	20230605	102000	2569825400	58900	58900	58900	58900	5
518	20230605	101900	2569530900	58800	58900	58900	58800	184
519	20230605	101800	2558710700	58800	58800	58800	58800	40
520	20230605	101700	2556358700	58800	58800	58800	58800	300
521	20230605	101600	2538718700	58900	58700	58900	58700	2376
522	20230605	101500	2398998000	58800	58700	58800	58700	457
523	20230605	101400	2372170800	58700	58800	58800	58700	13
524	20230605	101300	2371407500	58700	58700	58700	58700	829
525	20230605	101200	2322745200	58800	58700	58800	58700	131
526	20230605	101100	2315055300	58700	58600	58700	58600	353
527	20230605	101000	2294337200	58600	58700	58700	58600	27
528	20230605	100900	2292752400	58600	58700	58700	58600	106
529	20230605	100800	2286530300	58600	58600	58700	58600	82
530	20230605	100700	2281724800	58600	58700	58700	58600	158
531	20230605	100600	2272455600	58700	58700	58700	58700	58
532	20230605	100500	2269051000	58700	58700	58800	58700	636
533	20230605	100400	2231716800	58800	58700	58800	58700	39
534	20230605	100300	2229424100	58700	58800	58800	58700	62
535	20230605	100200	2225784300	58800	58700	58800	58700	393
536	20230605	100100	2202711200	58800	58800	58800	58800	13
537	20230605	100000	2201946800	58800	58600	58800	58600	273
538	20230605	095900	2185914800	58700	58700	58700	58700	34
539	20230605	095800	2183919000	58700	58700	58700	58600	33
540	20230605	095700	2181982100	58700	58700	58700	58700	237
541	20230605	095600	2168070200	58700	58700	58700	58700	775
542	20230605	095500	2122577700	58600	58600	58600	58600	45
543	20230605	095400	2119940700	58600	58600	58600	58600	90
544	20230605	095300	2114666700	58600	58600	58600	58600	466
545	20230605	095200	2087359100	58600	58600	58600	58600	23
546	20230605	095100	2086011300	58600	58600	58600	58600	619
547	20230605	095000	2049737900	58600	58700	58700	58600	178
548	20230605	094900	2039304900	58500	58600	58700	58500	1085
549	20230605	094800	1975815600	58600	58700	58700	58600	676
550	20230605	094700	1936162000	58700	58600	58700	58600	1244
551	20230605	094600	1863262100	58700	58600	58700	58600	27
552	20230605	094500	1861678800	58700	58700	58800	58700	763
553	20230605	094400	1816890500	58700	58800	58800	58700	52
554	20230605	094300	1813835600	58800	58800	58800	58700	56
555	20230605	094200	1810542900	58800	58800	58800	58800	220
556	20230605	094100	1797606900	58800	58800	58800	58800	36
557	20230605	094000	1795490100	58700	58700	58800	58700	279
558	20230605	093900	1779097800	58800	58800	58800	58800	39
559	20230605	093800	1776804600	58800	58600	58800	58600	408
560	20230605	093700	1752864400	58600	58600	58600	58600	213
561	20230605	093600	1740382600	58600	58600	58600	58500	98
562	20230605	093500	1734643500	58600	58600	58600	58500	721
563	20230605	093400	1692427900	58600	58600	58600	58600	73
564	20230605	093300	1688150100	58600	58600	58600	58500	255
565	20230605	093200	1673207200	58600	58600	58600	58500	134
566	20230605	093100	1665356300	58600	58600	58600	58500	141
567	20230605	093000	1657103500	58600	58500	58600	58500	2093
568	20230605	092900	1534578900	58500	58500	58500	58400	969
569	20230605	092800	1477923300	58500	58500	58500	58500	1067
570	20230605	092700	1415503800	58600	58500	58600	58500	139
571	20230605	092600	1407371200	58600	58800	58800	58600	1155
572	20230605	092500	1339682100	58700	58800	58800	58700	1423
573	20230605	092400	1256146100	58700	58700	58700	58700	152
574	20230605	092300	1247223700	58800	58700	58800	58700	76
575	20230605	092200	1242761200	58700	58700	58800	58700	417
576	20230605	092100	1218283200	58700	58700	58700	58700	422
577	20230605	092000	1193511800	58700	58600	58700	58600	784
578	20230605	091900	1147492100	58600	58700	58700	58600	286
579	20230605	091800	1130706000	58600	58700	58700	58600	244
580	20230605	091700	1116401200	58700	58900	58900	58700	1446
581	20230605	091600	1031437400	58900	58900	59000	58900	452
582	20230605	091500	1004806800	58800	58700	58800	58700	801
583	20230605	091400	957721500	58800	58700	58800	58700	733
584	20230605	091300	914693400	58600	58600	58700	58600	286
585	20230605	091200	897907200	58600	58600	58600	58500	792
586	20230605	091100	851500400	58700	58600	58700	58600	444
587	20230605	091000	825481000	58500	58600	58700	58500	1119
588	20230605	090900	759978300	58700	58700	58700	58600	231
589	20230605	090800	746441400	58600	58600	58700	58600	522
590	20230605	090700	715852100	58700	58600	58700	58600	745
591	20230605	090600	672143500	58600	58500	58600	58500	309
592	20230605	090500	654064200	58600	58600	58700	58500	732
593	20230605	090400	611161400	58600	58400	58600	58400	678
594	20230605	090300	571442000	58500	58300	58500	58200	1337
595	20230605	090200	493442200	58300	58700	58700	58200	3964
596	20230605	090100	261615700	58600	58900	58900	58600	1940
597	20230605	090000	147584100	58900	59100	59200	58800	2501