KissMeData/078600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	19147446200	96400	96400	96400	96400	5431
3	20230605	190700	19147446200	96400	96400	96400	96400	0
4	20230605	190600	19147446200	96400	96400	96400	96400	0
5	20230605	190500	19147446200	96400	96400	96400	96400	0
6	20230605	190400	19147446200	96400	96400	96400	96400	0
7	20230605	190300	19147446200	96400	96400	96400	96400	0
8	20230605	190200	19147446200	96400	96400	96400	96400	0
9	20230605	190100	19147446200	96400	96400	96400	96400	0
10	20230605	190000	19147446200	96400	96400	96400	96400	0
11	20230605	185900	19147446200	96400	96400	96400	96400	0
12	20230605	185800	19147446200	96400	96400	96400	96400	0
13	20230605	185700	19147446200	96400	96400	96400	96400	0
14	20230605	185600	19147446200	96400	96400	96400	96400	0
15	20230605	185500	19147446200	96400	96400	96400	96400	0
16	20230605	185400	19147446200	96400	96400	96400	96400	0
17	20230605	185300	19147446200	96400	96400	96400	96400	0
18	20230605	185200	19147446200	96400	96400	96400	96400	0
19	20230605	185100	19147446200	96400	96400	96400	96400	0
20	20230605	185000	19147446200	96400	96400	96400	96400	0
21	20230605	184900	19147446200	96400	96400	96400	96400	0
22	20230605	184800	19147446200	96400	96400	96400	96400	0
23	20230605	184700	19147446200	96400	96400	96400	96400	0
24	20230605	184600	19147446200	96400	96400	96400	96400	0
25	20230605	184500	19147446200	96400	96400	96400	96400	0
26	20230605	184400	19147446200	96400	96400	96400	96400	0
27	20230605	184300	19147446200	96400	96400	96400	96400	0
28	20230605	184200	19147446200	96400	96400	96400	96400	0
29	20230605	184100	19147446200	96400	96400	96400	96400	0
30	20230605	184000	19147446200	96400	96400	96400	96400	0
31	20230605	183900	19147446200	96400	96400	96400	96400	0
32	20230605	183800	19147446200	96400	96400	96400	96400	5431
33	20230605	183700	19147446200	96400	96400	96400	96400	0
34	20230605	183600	19147446200	96400	96400	96400	96400	0
35	20230605	183500	19147446200	96400	96400	96400	96400	0
36	20230605	183400	19147446200	96400	96400	96400	96400	0
37	20230605	183300	19147446200	96400	96400	96400	96400	0
38	20230605	183200	19147446200	96400	96400	96400	96400	0
39	20230605	183100	19147446200	96400	96400	96400	96400	0
40	20230605	183000	19147446200	96400	96400	96400	96400	0
41	20230605	182900	19147446200	96400	96400	96400	96400	0
42	20230605	182800	19147446200	96400	96400	96400	96400	0
43	20230605	182700	19147446200	96400	96400	96400	96400	0
44	20230605	182600	19147446200	96400	96400	96400	96400	0
45	20230605	182500	19147446200	96400	96400	96400	96400	0
46	20230605	182400	19147446200	96400	96400	96400	96400	0
47	20230605	182300	19147446200	96400	96400	96400	96400	0
48	20230605	182200	19147446200	96400	96400	96400	96400	0
49	20230605	182100	19147446200	96400	96400	96400	96400	0
50	20230605	182000	19147446200	96400	96400	96400	96400	0
51	20230605	181900	19147446200	96400	96400	96400	96400	0
52	20230605	181800	19147446200	96400	96400	96400	96400	0
53	20230605	181700	19147446200	96400	96400	96400	96400	0
54	20230605	181600	19147446200	96400	96400	96400	96400	0
55	20230605	181500	19147446200	96400	96400	96400	96400	0
56	20230605	181400	19147446200	96400	96400	96400	96400	0
57	20230605	181300	19147446200	96400	96400	96400	96400	0
58	20230605	181200	19147446200	96400	96400	96400	96400	0
59	20230605	181100	19147446200	96400	96400	96400	96400	0
60	20230605	181000	19147446200	96400	96400	96400	96400	0
61	20230605	180900	19147446200	96400	96400	96400	96400	0
62	20230605	180800	19147446200	96400	96400	96400	96400	5431
63	20230605	180700	19147446200	96400	96400	96400	96400	0
64	20230605	180600	19147446200	96400	96400	96400	96400	0
65	20230605	180500	19147446200	96400	96400	96400	96400	0
66	20230605	180400	19147446200	96400	96400	96400	96400	0
67	20230605	180300	19147446200	96400	96400	96400	96400	0
68	20230605	180200	19147446200	96400	96400	96400	96400	0
69	20230605	180100	19147446200	96400	96400	96400	96400	0
70	20230605	180000	19147446200	96400	96400	96400	96400	0
71	20230605	175900	19147446200	96400	96400	96400	96400	0
72	20230605	175800	19147446200	96400	96400	96400	96400	0
73	20230605	175700	19147446200	96400	96400	96400	96400	0
74	20230605	175600	19147446200	96400	96400	96400	96400	0
75	20230605	175500	19147446200	96400	96400	96400	96400	0
76	20230605	175400	19147446200	96400	96400	96400	96400	0
77	20230605	175300	19147446200	96400	96400	96400	96400	0
78	20230605	175200	19147446200	96400	96400	96400	96400	0
79	20230605	175100	19147446200	96400	96400	96400	96400	0
80	20230605	175000	19147446200	96400	96400	96400	96400	0
81	20230605	174900	19147446200	96400	96400	96400	96400	0
82	20230605	174800	19147446200	96400	96400	96400	96400	0
83	20230605	174700	19147446200	96400	96400	96400	96400	0
84	20230605	174600	19147446200	96400	96400	96400	96400	0
85	20230605	174500	19147446200	96400	96400	96400	96400	0
86	20230605	174400	19147446200	96400	96400	96400	96400	0
87	20230605	174300	19147446200	96400	96400	96400	96400	0
88	20230605	174200	19147446200	96400	96400	96400	96400	0
89	20230605	174100	19147446200	96400	96400	96400	96400	0
90	20230605	174000	19147446200	96400	96400	96400	96400	0
91	20230605	173900	19147446200	96400	96400	96400	96400	0
92	20230605	173800	19147446200	96400	96400	96400	96400	5431
93	20230605	173700	19147446200	96400	96400	96400	96400	0
94	20230605	173600	19147446200	96400	96400	96400	96400	0
95	20230605	173500	19147446200	96400	96400	96400	96400	0
96	20230605	173400	19147446200	96400	96400	96400	96400	0
97	20230605	173300	19147446200	96400	96400	96400	96400	0
98	20230605	173200	19147446200	96400	96400	96400	96400	0
99	20230605	173100	19147446200	96400	96400	96400	96400	0
100	20230605	173000	19147446200	96400	96400	96400	96400	0
101	20230605	172900	19147446200	96400	96400	96400	96400	0
102	20230605	172800	19147446200	96400	96400	96400	96400	0
103	20230605	172700	19147446200	96400	96400	96400	96400	0
104	20230605	172600	19147446200	96400	96400	96400	96400	0
105	20230605	172500	19147446200	96400	96400	96400	96400	0
106	20230605	172400	19147446200	96400	96400	96400	96400	0
107	20230605	172300	19147446200	96400	96400	96400	96400	0
108	20230605	172200	19147446200	96400	96400	96400	96400	0
109	20230605	172100	19147446200	96400	96400	96400	96400	0
110	20230605	172000	19147446200	96400	96400	96400	96400	0
111	20230605	171900	19147446200	96400	96400	96400	96400	0
112	20230605	171800	19147446200	96400	96400	96400	96400	0
113	20230605	171700	19147446200	96400	96400	96400	96400	0
114	20230605	171600	19147446200	96400	96400	96400	96400	0
115	20230605	171500	19147446200	96400	96400	96400	96400	0
116	20230605	171400	19147446200	96400	96400	96400	96400	0
117	20230605	171300	19147446200	96400	96400	96400	96400	0
118	20230605	171200	19147446200	96400	96400	96400	96400	0
119	20230605	171100	19147446200	96400	96400	96400	96400	0
120	20230605	171000	19147446200	96400	96400	96400	96400	0
121	20230605	170900	19147446200	96400	96400	96400	96400	0
122	20230605	170800	19147446200	96400	96400	96400	96400	5431
123	20230605	170700	19147446200	96400	96400	96400	96400	0
124	20230605	170600	19147446200	96400	96400	96400	96400	0
125	20230605	170500	19147446200	96400	96400	96400	96400	0
126	20230605	170400	19147446200	96400	96400	96400	96400	0
127	20230605	170300	19147446200	96400	96400	96400	96400	0
128	20230605	170200	19147446200	96400	96400	96400	96400	0
129	20230605	170100	19147446200	96400	96400	96400	96400	0
130	20230605	170000	19147446200	96400	96400	96400	96400	0
131	20230605	165900	19147446200	96400	96400	96400	96400	0
132	20230605	165800	19147446200	96400	96400	96400	96400	0
133	20230605	165700	19147446200	96400	96400	96400	96400	0
134	20230605	165600	19147446200	96400	96400	96400	96400	0
135	20230605	165500	19147446200	96400	96400	96400	96400	0
136	20230605	165400	19147446200	96400	96400	96400	96400	0
137	20230605	165300	19147446200	96400	96400	96400	96400	0
138	20230605	165200	19147446200	96400	96400	96400	96400	0
139	20230605	165100	19147446200	96400	96400	96400	96400	0
140	20230605	165000	19147446200	96400	96400	96400	96400	0
141	20230605	164900	19147446200	96400	96400	96400	96400	0
142	20230605	164800	19147446200	96400	96400	96400	96400	0
143	20230605	164700	19147446200	96400	96400	96400	96400	0
144	20230605	164600	19147446200	96400	96400	96400	96400	0
145	20230605	164500	19147446200	96400	96400	96400	96400	0
146	20230605	164400	19147446200	96400	96400	96400	96400	0
147	20230605	164300	19147446200	96400	96400	96400	96400	0
148	20230605	164200	19147446200	96400	96400	96400	96400	0
149	20230605	164100	19147446200	96400	96400	96400	96400	0
150	20230605	164000	19147446200	96400	96400	96400	96400	0
151	20230605	163900	19147446200	96400	96400	96400	96400	0
152	20230605	163800	19147446200	96400	96400	96400	96400	5431
153	20230605	163700	19147446200	96400	96400	96400	96400	0
154	20230605	163600	19147446200	96400	96400	96400	96400	0
155	20230605	163500	19147446200	96400	96400	96400	96400	0
156	20230605	163400	19147446200	96400	96400	96400	96400	0
157	20230605	163300	19147446200	96400	96400	96400	96400	0
158	20230605	163200	19147446200	96400	96400	96400	96400	0
159	20230605	163100	19147446200	96400	96400	96400	96400	0
160	20230605	163000	19147446200	96400	96400	96400	96400	0
161	20230605	162900	19147446200	96400	96400	96400	96400	0
162	20230605	162800	19147446200	96400	96400	96400	96400	0
163	20230605	162700	19147446200	96400	96400	96400	96400	0
164	20230605	162600	19147446200	96400	96400	96400	96400	0
165	20230605	162500	19147446200	96400	96400	96400	96400	0
166	20230605	162400	19147446200	96400	96400	96400	96400	0
167	20230605	162300	19147446200	96400	96400	96400	96400	0
168	20230605	162200	19147446200	96400	96400	96400	96400	0
169	20230605	162100	19147446200	96400	96400	96400	96400	0
170	20230605	162000	19147446200	96400	96400	96400	96400	0
171	20230605	161900	19147446200	96400	96400	96400	96400	0
172	20230605	161800	19147446200	96400	96400	96400	96400	0
173	20230605	161700	19147446200	96400	96400	96400	96400	0
174	20230605	161600	19147446200	96400	96400	96400	96400	0
175	20230605	161500	19147446200	96400	96400	96400	96400	0
176	20230605	161400	19147446200	96400	96400	96400	96400	0
177	20230605	161300	19147446200	96400	96400	96400	96400	0
178	20230605	161200	19147446200	96400	96400	96400	96400	0
179	20230605	161100	19147446200	96400	96400	96400	96400	0
180	20230605	161000	19147446200	96400	96400	96400	96400	0
181	20230605	160900	19147446200	96400	96400	96400	96400	0
182	20230605	160800	19147446200	96400	96400	96400	96400	5431
183	20230605	160700	19147446200	96400	96400	96400	96400	0
184	20230605	160600	19147446200	96400	96400	96400	96400	0
185	20230605	160500	19147446200	96400	96400	96400	96400	0
186	20230605	160400	19147446200	96400	96400	96400	96400	0
187	20230605	160300	19147446200	96400	96400	96400	96400	0
188	20230605	160200	19147446200	96400	96400	96400	96400	0
189	20230605	160100	19147446200	96400	96400	96400	96400	0
190	20230605	160000	19147446200	96400	96400	96400	96400	0
191	20230605	155900	19147446200	96400	96400	96400	96400	0
192	20230605	155800	19147446200	96400	96400	96400	96400	0
193	20230605	155700	19147446200	96400	96400	96400	96400	0
194	20230605	155600	19147446200	96400	96400	96400	96400	0
195	20230605	155500	19147446200	96400	96400	96400	96400	0
196	20230605	155400	19147446200	96400	96400	96400	96400	0
197	20230605	155300	19147446200	96400	96400	96400	96400	0
198	20230605	155200	19147446200	96400	96400	96400	96400	0
199	20230605	155100	19147446200	96400	96400	96400	96400	0
200	20230605	155000	19147446200	96400	96400	96400	96400	0
201	20230605	154900	19147446200	96400	96400	96400	96400	0
202	20230605	154800	19147446200	96400	96400	96400	96400	0
203	20230605	154700	19147446200	96400	96400	96400	96400	0
204	20230605	154600	19147446200	96400	96400	96400	96400	0
205	20230605	154500	19147446200	96400	96400	96400	96400	0
206	20230605	154400	19147446200	96400	96400	96400	96400	0
207	20230605	154300	19147446200	96400	96400	96400	96400	0
208	20230605	154200	19147446200	96400	96400	96400	96400	0
209	20230605	154100	19147446200	96400	96400	96400	96400	0
210	20230605	154000	19147446200	96400	96400	96400	96400	0
211	20230605	153900	19147446200	96400	96400	96400	96400	0
212	20230605	153800	19147446200	96400	96400	96400	96400	5431
213	20230605	153700	19147446200	96400	96400	96400	96400	0
214	20230605	153600	19147446200	96400	96400	96400	96400	0
215	20230605	153500	19147446200	96400	96400	96400	96400	0
216	20230605	153400	19147446200	96400	96400	96400	96400	0
217	20230605	153300	19147446200	96400	96400	96400	96400	0
218	20230605	153200	19147446200	96400	96400	96400	96400	0
219	20230605	153100	19147446200	96400	96400	96400	96400	0
220	20230605	153000	19147446200	96400	96400	96400	96400	5431
221	20230605	152900	18623897800	96500	96500	96500	96500	0
222	20230605	152800	18623897800	96500	96500	96500	96500	0
223	20230605	152700	18623897800	96500	96500	96500	96500	0
224	20230605	152600	18623897800	96500	96500	96500	96500	0
225	20230605	152500	18623897800	96500	96500	96500	96500	0
226	20230605	152400	18623897800	96500	96500	96500	96500	0
227	20230605	152300	18623897800	96500	96500	96500	96500	0
228	20230605	152200	18623897800	96500	96500	96500	96500	0
229	20230605	152100	18623897800	96500	96500	96500	96500	0
230	20230605	152000	18623897800	96500	96500	96500	96500	0
231	20230605	151900	18623897800	96500	96500	96500	96400	587
232	20230605	151800	18567284200	96500	96500	96500	96400	677
233	20230605	151700	18501954400	96500	96600	96600	96400	1125
234	20230605	151600	18393392400	96500	96600	96600	96500	627
235	20230605	151500	18332886600	96500	96500	96600	96500	259
236	20230605	151400	18307881700	96500	96600	96600	96500	436
237	20230605	151300	18265800200	96600	96500	96600	96500	116
238	20230605	151200	18254603000	96500	96600	96600	96500	73
239	20230605	151100	18247556800	96600	96500	96600	96500	214
240	20230605	151000	18226889400	96600	96600	96600	96500	134
241	20230605	150900	18213951400	96600	96500	96600	96500	142
242	20230605	150800	18200238400	96500	96500	96600	96500	68
243	20230605	150700	18193671700	96600	96600	96600	96500	426
244	20230605	150600	18152548000	96600	96500	96600	96500	97
245	20230605	150500	18143186900	96500	96600	96600	96500	197
246	20230605	150400	18124169600	96500	96500	96600	96500	494
247	20230605	150300	18076490700	96600	96600	96600	96500	186
248	20230605	150200	18058524900	96600	96500	96600	96500	200
249	20230605	150100	18039211500	96500	96600	96600	96500	174
250	20230605	150000	18022407100	96600	96600	96600	96500	737
251	20230605	145900	17951280600	96600	96600	96600	96500	83
252	20230605	145800	17943264200	96500	96500	96600	96500	780
253	20230605	145700	17867982900	96500	96400	96500	96400	222
254	20230605	145600	17846562700	96500	96500	96500	96400	133
255	20230605	145500	17833731000	96500	96400	96500	96400	301
256	20230605	145400	17804685600	96400	96400	96500	96400	148
257	20230605	145300	17790406400	96400	96500	96500	96400	110
258	20230605	145200	17779794800	96400	96500	96500	96400	170
259	20230605	145100	17763395500	96500	96500	96500	96400	206
260	20230605	145000	17743518800	96500	96500	96500	96400	478
261	20230605	144900	17697393200	96500	96500	96500	96400	178
262	20230605	144800	17680221700	96500	96500	96500	96400	77
263	20230605	144700	17672791300	96400	96500	96500	96400	101
264	20230605	144600	17663046300	96500	96500	96500	96400	181
265	20230605	144500	17645582600	96500	96500	96500	96400	119
266	20230605	144400	17634102500	96500	96500	96500	96400	145
267	20230605	144300	17620112300	96500	96500	96500	96400	130
268	20230605	144200	17607568900	96400	96500	96500	96400	198
269	20230605	144100	17588467700	96400	96500	96600	96400	226
270	20230605	144000	17566656500	96500	96500	96600	96400	1579
271	20230605	143900	17414280300	96500	96500	96500	96400	53
272	20230605	143800	17409167600	96500	96500	96500	96400	101
273	20230605	143700	17399423600	96500	96600	96600	96400	1477
274	20230605	143600	17256893800	96600	96600	96600	96500	132
275	20230605	143500	17244149600	96600	96600	96600	96500	127
276	20230605	143400	17231889300	96600	96600	96600	96500	153
277	20230605	143300	17217115600	96500	96600	96600	96500	990
278	20230605	143200	17121528600	96500	96600	96600	96500	57
279	20230605	143100	17116024600	96600	96600	96700	96500	269
280	20230605	143000	17090040100	96600	96600	96600	96500	120
281	20230605	142900	17078449700	96500	96700	96700	96500	137
282	20230605	142800	17065214300	96600	96700	96700	96600	1190
283	20230605	142700	16950254600	96700	96700	96800	96600	681
284	20230605	142600	16884368600	96700	96700	96700	96700	695
285	20230605	142500	16817162100	96700	96600	96700	96600	287
286	20230605	142400	16789427200	96700	96700	96700	96600	187
287	20230605	142300	16771347200	96700	96700	96700	96600	170
288	20230605	142200	16754909700	96700	96700	96700	96600	153
289	20230605	142100	16740117300	96700	96600	96700	96600	146
290	20230605	142000	16726003700	96700	96800	96800	96700	714
291	20230605	141900	16656953200	96700	96700	96800	96600	369
292	20230605	141800	16621273200	96600	96500	96600	96500	2045
293	20230605	141700	16423898300	96500	96400	96500	96400	261
294	20230605	141600	16398729100	96400	96400	96500	96400	114
295	20230605	141500	16387737400	96400	96500	96500	96400	125
296	20230605	141400	16375678800	96400	96400	96500	96400	74
297	20230605	141300	16368542200	96500	96500	96500	96400	178
298	20230605	141200	16351365300	96500	96400	96500	96400	92
299	20230605	141100	16342489100	96400	96400	96500	96400	362
300	20230605	141000	16307588000	96400	96400	96500	96300	260
301	20230605	140900	16282523400	96400	96500	96500	96400	449
302	20230605	140800	16239235700	96500	96400	96500	96400	110
303	20230605	140700	16228627700	96500	96400	96500	96400	1154
304	20230605	140600	16117372400	96300	96400	96400	96300	121
305	20230605	140500	16105710300	96300	96400	96400	96300	152
306	20230605	140400	16091060200	96300	96400	96400	96300	185
307	20230605	140300	16073237000	96400	96300	96400	96300	93
308	20230605	140200	16064275400	96300	96400	96400	96300	323
309	20230605	140100	16033149400	96400	96400	96400	96300	319
310	20230605	140000	16002404100	96400	96300	96400	96300	209
311	20230605	135900	15982261400	96300	96300	96400	96300	727
312	20230605	135800	15912245900	96400	96400	96400	96300	584
313	20230605	135700	15855981000	96400	96300	96400	96300	399
314	20230605	135600	15817535500	96400	96400	96400	96300	122
315	20230605	135500	15805778500	96300	96300	96400	96300	149
316	20230605	135400	15791416700	96400	96500	96500	96400	149
317	20230605	135300	15777049400	96500	96400	96500	96300	260
318	20230605	135200	15751988200	96400	96300	96400	96300	100
319	20230605	135100	15742348800	96300	96300	96400	96300	51
320	20230605	135000	15737434100	96300	96400	96400	96300	144
321	20230605	134900	15723557700	96400	96400	96400	96300	175
322	20230605	134800	15706689100	96400	96400	96400	96300	176
323	20230605	134700	15689726300	96300	96400	96400	96300	242
324	20230605	134600	15666399200	96400	96400	96400	96300	133
325	20230605	134500	15653580200	96400	96400	96400	96300	127
326	20230605	134400	15641341600	96300	96300	96400	96300	183
327	20230605	134300	15623712900	96300	96400	96400	96300	175
328	20230605	134200	15606847700	96400	96400	96400	96300	172
329	20230605	134100	15590268300	96400	96400	96400	96300	373
330	20230605	134000	15554316100	96400	96400	96400	96300	72
331	20230605	133900	15547376800	96400	96400	96400	96300	101
332	20230605	133800	15537643600	96300	96400	96400	96300	138
333	20230605	133700	15524344000	96300	96400	96400	96300	150
334	20230605	133600	15509886000	96400	96400	96400	96300	233
335	20230605	133500	15487427800	96400	96400	96400	96300	99
336	20230605	133400	15477885600	96400	96300	96400	96300	170
337	20230605	133300	15461500600	96400	96400	96400	96300	180
338	20230605	133200	15444150100	96400	96400	96400	96300	121
339	20230605	133100	15432487200	96400	96400	96400	96300	187
340	20230605	133000	15414460900	96400	96400	96400	96300	215
341	20230605	132900	15393736300	96300	96400	96400	96300	108
342	20230605	132800	15383328200	96400	96400	96400	96300	104
343	20230605	132700	15373306600	96400	96400	96400	96300	52
344	20230605	132600	15368295200	96300	96400	96400	96300	120
345	20230605	132500	15356731900	96300	96300	96400	96300	120
346	20230605	132400	15345167100	96400	96400	96400	96300	39
347	20230605	132300	15341407800	96300	96400	96400	96300	109
348	20230605	132200	15330908500	96300	96300	96400	96300	184
349	20230605	132100	15313184600	96300	96400	96400	96300	77
350	20230605	132000	15305767400	96300	96300	96400	96300	54
351	20230605	131900	15300566200	96300	96400	96400	96300	98
352	20230605	131800	15291121400	96400	96300	96400	96300	60
353	20230605	131700	15285339500	96400	96300	96400	96300	122
354	20230605	131600	15273586800	96300	96400	96400	96300	348
355	20230605	131500	15240066400	96300	96400	96400	96300	47
356	20230605	131400	15235537000	96400	96400	96400	96300	45
357	20230605	131300	15231200800	96400	96300	96400	96300	215
358	20230605	131200	15210477200	96400	96400	96400	96300	27
359	20230605	131100	15207876800	96400	96300	96400	96300	64
360	20230605	131000	15201710500	96400	96400	96400	96400	133
361	20230605	130900	15188889300	96400	96500	96500	96300	2747
362	20230605	130800	14924203000	96400	96500	96500	96400	100
363	20230605	130700	14914560800	96500	96500	96500	96400	147
364	20230605	130600	14900378300	96500	96500	96500	96400	308
365	20230605	130500	14870657700	96500	96500	96500	96400	169
366	20230605	130400	14854353700	96400	96500	96500	96400	496
367	20230605	130300	14806491600	96500	96400	96500	96400	83
368	20230605	130200	14798488600	96400	96500	96500	96400	163
369	20230605	130100	14782766900	96500	96500	96500	96400	58
370	20230605	130000	14777173100	96500	96500	96500	96400	153
371	20230605	125900	14762411100	96500	96500	96500	96400	74
372	20230605	125800	14755274900	96500	96400	96500	96400	75
373	20230605	125700	14748042300	96400	96400	96500	96300	57
374	20230605	125600	14742548900	96400	96400	96500	96300	366
375	20230605	125500	14707266600	96400	96300	96400	96300	1021
376	20230605	125400	14608878300	96400	96400	96400	96300	77
377	20230605	125300	14601457100	96300	96400	96400	96300	58
378	20230605	125200	14595868100	96300	96400	96400	96300	90
379	20230605	125100	14587195300	96400	96400	96500	96400	757
380	20230605	125000	14514219000	96500	96400	96500	96400	140
381	20230605	124900	14500721600	96400	96500	96500	96400	16
382	20230605	124800	14499177700	96400	96500	96500	96400	25
383	20230605	124700	14496766600	96400	96400	96500	96400	76
384	20230605	124600	14489437600	96400	96500	96500	96400	158
385	20230605	124500	14474199100	96500	96500	96500	96400	43
386	20230605	124400	14470053300	96500	96400	96500	96400	159
387	20230605	124300	14454717200	96400	96400	96500	96400	132
388	20230605	124200	14441988700	96500	96400	96500	96400	203
389	20230605	124100	14422406600	96400	96400	96500	96400	96
390	20230605	124000	14413152100	96500	96500	96500	96400	273
391	20230605	123900	14386809500	96400	96500	96500	96400	353
392	20230605	123800	14352746900	96500	96600	96600	96500	102
393	20230605	123700	14342899500	96600	96500	96600	96500	27
394	20230605	123600	14340293200	96500	96500	96600	96500	257
395	20230605	123500	14315469200	96600	96600	96600	96500	188
396	20230605	123400	14297308700	96600	96600	96600	96500	160
397	20230605	123300	14281854100	96500	96600	96600	96500	79
398	20230605	123200	14274229400	96500	96500	96500	96400	231
399	20230605	123100	14251939600	96500	96400	96500	96400	83
400	20230605	123000	14243933400	96500	96300	96500	96300	202
401	20230605	122900	14224460600	96400	96300	96400	96300	51
402	20230605	122800	14219545700	96400	96300	96400	96200	58
403	20230605	122700	14213959500	96200	96300	96300	96200	85
404	20230605	122600	14205775400	96200	96200	96300	96200	151
405	20230605	122500	14191248600	96300	96200	96300	96200	75
406	20230605	122400	14184027700	96200	96200	96200	96100	102
407	20230605	122300	14174216800	96200	96200	96200	96100	73
408	20230605	122200	14167196000	96200	96200	96200	96200	28
409	20230605	122100	14164502400	96100	96200	96200	96100	92
410	20230605	122000	14155654700	96200	96200	96200	96100	246
411	20230605	121900	14132004000	96300	96300	96300	96200	232
412	20230605	121800	14109663800	96200	96200	96300	96200	439
413	20230605	121700	14067431900	96200	96200	96200	96100	1124
414	20230605	121600	13959338100	96200	96200	96200	96100	71
415	20230605	121500	13952510900	96100	96200	96200	96100	63
416	20230605	121400	13946453400	96100	96200	96200	96100	141
417	20230605	121300	13932901600	96200	96200	96200	96100	387
418	20230605	121200	13895685500	96200	96200	96200	96100	50
419	20230605	121100	13890876900	96100	96100	96200	96100	62
420	20230605	121000	13884916500	96100	96100	96200	96100	147
421	20230605	120900	13870789100	96100	96100	96200	96100	98
422	20230605	120800	13861364000	96100	96200	96200	96100	30
423	20230605	120700	13858479500	96100	96100	96200	96100	178
424	20230605	120600	13841369700	96100	96100	96100	96100	18
425	20230605	120500	13839639900	96200	96100	96200	96100	576
426	20230605	120400	13784284300	96100	96100	96200	96100	35
427	20230605	120300	13780919600	96100	96200	96200	96100	109
428	20230605	120200	13770436900	96200	96200	96200	96100	144
429	20230605	120100	13756585700	96200	96200	96200	96100	65
430	20230605	120000	13750337700	96100	96200	96200	96100	57
431	20230605	115900	13744856800	96100	96100	96200	96100	1299
432	20230605	115800	13620022700	96100	96100	96100	96000	32
433	20230605	115700	13616949400	96100	96000	96100	96000	316
434	20230605	115600	13586607400	96000	96000	96100	96000	261
435	20230605	115500	13561547100	96100	96100	96100	96000	66
436	20230605	115400	13555207900	96000	96100	96100	96000	184
437	20230605	115300	13537528100	96000	96100	96100	96000	119
438	20230605	115200	13526102700	96100	96100	96100	96000	98
439	20230605	115100	13516691500	96100	96100	96100	96000	109
440	20230605	115000	13506220800	96100	96100	96100	96000	144
441	20230605	114900	13492384100	96000	96200	96200	96000	75
442	20230605	114800	13485181600	96200	96200	96200	96100	1826
443	20230605	114700	13309696100	96200	96200	96200	96100	30
444	20230605	114600	13306811900	96100	96200	96200	96100	169
445	20230605	114500	13290555500	96200	96200	96200	96100	262
446	20230605	114400	13265354800	96200	96200	96200	96100	425
447	20230605	114300	13224471600	96200	96200	96200	96100	220
448	20230605	114200	13203326600	96200	96100	96200	96100	99
449	20230605	114100	13193805100	96200	96100	96200	96100	119
450	20230605	114000	13182364000	96200	96100	96200	96100	24
451	20230605	113900	13180055500	96100	96100	96200	96100	203
452	20230605	113800	13160530200	96100	96200	96200	96100	241
453	20230605	113700	13137356400	96200	96200	96200	96100	183
454	20230605	113600	13119768300	96200	96300	96400	96100	626
455	20230605	113500	13059547200	96300	96400	96400	96200	482
456	20230605	113400	13013124400	96400	96400	96400	96300	234
457	20230605	113300	12990568200	96400	96300	96400	96300	24
458	20230605	113200	12988256700	96300	96400	96400	96300	125
459	20230605	113100	12976215700	96400	96300	96400	96300	91
460	20230605	113000	12967450300	96400	96400	96400	96300	67
461	20230605	112900	12960993700	96300	96300	96400	96200	461
462	20230605	112800	12916597800	96300	96300	96300	96200	92
463	20230605	112700	12907741500	96300	96200	96300	96200	169
464	20230605	112600	12891468600	96200	96300	96300	96200	170
465	20230605	112500	12875102000	96200	96300	96300	96200	105
466	20230605	112400	12864992500	96200	96300	96300	96200	90
467	20230605	112300	12856329500	96300	96100	96300	96100	267
468	20230605	112200	12830644700	96100	96200	96200	96100	75
469	20230605	112100	12823433600	96200	96200	96200	96200	56
470	20230605	112000	12818046400	96100	96200	96200	96100	170
471	20230605	111900	12801697000	96200	96200	96200	96200	190
472	20230605	111800	12783419000	96100	96100	96200	96100	62
473	20230605	111700	12777457000	96100	96200	96200	96100	102
474	20230605	111600	12767646900	96100	96100	96200	96100	211
475	20230605	111500	12747362800	96100	96100	96100	96000	281
476	20230605	111400	12720366800	96000	96100	96100	96000	158
477	20230605	111300	12705189400	96100	96000	96100	96000	106
478	20230605	111200	12695003100	96000	96100	96100	96000	86
479	20230605	111100	12686742500	96100	96000	96100	96000	98
480	20230605	111000	12677327200	96100	96100	96100	96000	104
481	20230605	110900	12667334800	96100	96100	96200	96100	1008
482	20230605	110800	12570464600	96100	96200	96200	96100	116
483	20230605	110700	12559316300	96200	96100	96200	96100	138
484	20230605	110600	12546042300	96100	96100	96200	96100	254
485	20230605	110500	12521632600	96100	96200	96200	96100	310
486	20230605	110400	12491812500	96200	96200	96200	96100	135
487	20230605	110300	12478834200	96200	96200	96200	96100	157
488	20230605	110200	12463741200	96200	96200	96200	96100	273
489	20230605	110100	12437481600	96200	96200	96200	96100	1218
490	20230605	110000	12320310100	96200	96300	96300	96200	829
491	20230605	105900	12240520800	96300	96300	96300	96300	503
492	20230605	105800	12192081900	96300	96300	96400	96300	273
493	20230605	105700	12165789200	96300	96300	96400	96300	62
494	20230605	105600	12159817600	96300	96300	96400	96300	220
495	20230605	105500	12138629500	96300	96300	96400	96300	105
496	20230605	105400	12128513700	96400	96400	96500	96300	742
497	20230605	105300	12056983500	96400	96400	96400	96400	43
498	20230605	105200	12052838300	96400	96500	96500	96400	132
499	20230605	105100	12040103300	96500	96500	96500	96400	535
500	20230605	105000	11988516700	96500	96500	96500	96400	54
501	20230605	104900	11983307500	96500	96400	96500	96400	103
502	20230605	104800	11973368800	96500	96500	96500	96400	526
503	20230605	104700	11922642700	96500	96400	96500	96400	355
504	20230605	104600	11888391700	96400	96500	96500	96400	743
505	20230605	104500	11816704200	96500	96600	96600	96500	272
506	20230605	104400	11790435700	96600	96800	96900	96600	1375
507	20230605	104300	11657463100	96900	96800	96900	96700	952
508	20230605	104200	11565308000	96800	96600	96800	96600	322
509	20230605	104100	11534176200	96600	96600	96700	96600	702
510	20230605	104000	11466294500	96600	96500	96600	96500	500
511	20230605	103900	11418004000	96500	96500	96500	96400	190
512	20230605	103800	11399672200	96500	96500	96500	96400	92
513	20230605	103700	11390796300	96400	96500	96500	96400	294
514	20230605	103600	11362427100	96400	96500	96500	96400	572
515	20230605	103500	11307242500	96500	96500	96600	96500	207
516	20230605	103400	11287266900	96600	96500	96600	96500	361
517	20230605	103300	11252427300	96500	96500	96500	96400	599
518	20230605	103200	11194626600	96400	96500	96500	96400	276
519	20230605	103100	11168012900	96500	96300	96500	96200	955
520	20230605	103000	11075996800	96300	96200	96300	96200	117
521	20230605	102900	11064735400	96300	96300	96300	96200	207
522	20230605	102800	11044808700	96200	96300	96300	96200	93
523	20230605	102700	11035856300	96300	96300	96300	96200	352
524	20230605	102600	11001984500	96300	96200	96300	96200	229
525	20230605	102500	10979933800	96300	96200	96300	96200	114
526	20230605	102400	10968958400	96300	96300	96300	96200	54
527	20230605	102300	10963758600	96300	96300	96400	96200	504
528	20230605	102200	10915218600	96300	96300	96400	96300	192
529	20230605	102100	10896728900	96300	96400	96400	96300	368
530	20230605	102000	10861265700	96400	96300	96400	96300	332
531	20230605	101900	10829283600	96300	96300	96400	96300	647
532	20230605	101800	10766975900	96300	96200	96300	96200	19
533	20230605	101700	10765146800	96300	96300	96300	96200	146
534	20230605	101600	10751094600	96300	96000	96300	96000	310
535	20230605	101500	10721316700	96000	96000	96000	95900	172
536	20230605	101400	10704807400	96000	96000	96000	96000	199
537	20230605	101300	10685703400	96000	96000	96000	95900	277
538	20230605	101200	10659115900	96000	96000	96000	95900	312
539	20230605	101100	10629167200	95900	95800	96000	95700	1297
540	20230605	101000	10504788500	95800	95800	95800	95700	440
541	20230605	100900	10462658100	95800	95800	95800	95700	321
542	20230605	100800	10431909300	95800	95700	95800	95700	254
543	20230605	100700	10407579000	95700	95700	95800	95700	344
544	20230605	100600	10374655000	95700	95900	96000	95700	2248
545	20230605	100500	10159214200	95900	96000	96000	95900	223
546	20230605	100400	10137828200	96000	96200	96200	95900	1365
547	20230605	100300	10006716900	96100	96200	96200	96100	193
548	20230605	100200	9988158700	96100	96200	96200	96100	361
549	20230605	100100	9953437500	96100	96200	96200	96100	103
550	20230605	100000	9943536500	96200	96200	96200	96100	193
551	20230605	095900	9924977000	96200	96100	96200	96100	352
552	20230605	095800	9891142700	96200	96200	96200	96100	128
553	20230605	095700	9878839900	96100	96100	96200	96100	224
554	20230605	095600	9857303000	96200	96200	96200	96100	217
555	20230605	095500	9836442200	96200	96200	96200	96100	128
556	20230605	095400	9824131700	96400	95700	96400	95700	2041
557	20230605	095300	9628332100	95800	95800	95800	95700	635
558	20230605	095200	9567532800	95800	95800	95800	95700	435
559	20230605	095100	9525892800	95800	95800	95900	95700	2379
560	20230605	095000	9298054100	95800	95900	96000	95800	694
561	20230605	094900	9231500500	95900	96100	96100	95900	1525
562	20230605	094800	9085179000	96000	96000	96100	96000	1951
563	20230605	094700	8897880700	96100	96200	96200	96000	1757
564	20230605	094600	8729086100	96100	96200	96200	96100	727
565	20230605	094500	8659184500	96200	96200	96300	96100	926
566	20230605	094400	8570162300	96200	96400	96400	96200	2385
567	20230605	094300	8340578900	96400	96400	96500	96400	546
568	20230605	094200	8287938600	96300	96500	96500	96300	1607
569	20230605	094100	8133010300	96400	96600	96600	96400	376
570	20230605	094000	8096743400	96600	96600	96700	96500	284
571	20230605	093900	8069302900	96600	96600	96700	96600	334
572	20230605	093800	8037034200	96600	96500	96700	96400	1157
573	20230605	093700	7925418600	96500	96500	96500	96300	496
574	20230605	093600	7877600900	96400	96300	96500	96300	588
575	20230605	093500	7820937600	96300	96600	96600	96300	5065
576	20230605	093400	7332581100	96500	96700	96800	96500	1316
577	20230605	093300	7205393400	96700	96800	96800	96700	417
578	20230605	093200	7165064600	96800	96700	96800	96600	413
579	20230605	093100	7125125800	96600	96600	96700	96500	839
580	20230605	093000	7044085300	96600	96600	96600	96500	1456
581	20230605	092900	6903517900	96600	96700	96800	96600	643
582	20230605	092800	6841347600	96600	96300	96900	96300	817
583	20230605	092700	6762443500	96300	96500	96600	96300	1564
584	20230605	092600	6611630400	96500	97000	97000	96400	6088
585	20230605	092500	6022888400	97200	97200	97200	97100	859
586	20230605	092400	5939424200	97300	97100	97300	97100	337
587	20230605	092300	5906658000	97200	97000	97200	96900	2295
588	20230605	092200	5684041700	96900	96900	97200	96800	3497
589	20230605	092100	5344897000	97000	96700	97000	96700	2838
590	20230605	092000	5070162100	96700	97000	97000	96700	2121
591	20230605	091900	4864688600	96900	97200	97300	96900	4326
592	20230605	091800	4444875900	97300	97600	97700	97200	3234
593	20230605	091700	4129722100	97700	98100	98100	97600	3338
594	20230605	091600	3803013500	98100	98100	98200	98000	1663
595	20230605	091500	3639755500	98100	98100	98200	98000	1310
596	20230605	091400	3511243100	98000	97800	98100	97700	1563
597	20230605	091300	3358314800	97800	97800	98100	97700	4177
598	20230605	091200	2949535500	97800	97700	97900	97700	958
599	20230605	091100	2855862700	97700	97700	97800	97600	1364
600	20230605	091000	2722600600	97700	97700	97800	97600	1004
601	20230605	090900	2624487600	97600	97800	97900	97600	733
602	20230605	090800	2552846000	97800	97800	97900	97800	1185
603	20230605	090700	2436888100	97800	97600	97800	97500	659
604	20230605	090600	2372535400	97500	97300	97500	97200	1603
605	20230605	090500	2216592800	97400	97700	97800	97200	3056
606	20230605	090400	1918779100	97900	97600	98100	97600	1557
607	20230605	090300	1766348200	97600	97200	97800	97100	2347
608	20230605	090200	1537965600	97200	97800	98100	97200	5958
609	20230605	090100	955465300	98000	98200	98200	97700	4263
610	20230605	090000	537608400	98200	98300	98400	98100	5470