KissMeData/140860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185300	5267444500	167200	167200	167200	167200	1257
3	20230607	185200	5267444500	167200	167200	167200	167200	0
4	20230607	185100	5267444500	167200	167200	167200	167200	0
5	20230607	185000	5267444500	167200	167200	167200	167200	0
6	20230607	184900	5267444500	167200	167200	167200	167200	0
7	20230607	184800	5267444500	167200	167200	167200	167200	0
8	20230607	184700	5267444500	167200	167200	167200	167200	0
9	20230607	184600	5267444500	167200	167200	167200	167200	0
10	20230607	184500	5267444500	167200	167200	167200	167200	0
11	20230607	184400	5267444500	167200	167200	167200	167200	0
12	20230607	184300	5267444500	167200	167200	167200	167200	0
13	20230607	184200	5267444500	167200	167200	167200	167200	0
14	20230607	184100	5267444500	167200	167200	167200	167200	0
15	20230607	184000	5267444500	167200	167200	167200	167200	0
16	20230607	183900	5267444500	167200	167200	167200	167200	0
17	20230607	183800	5267444500	167200	167200	167200	167200	0
18	20230607	183700	5267444500	167200	167200	167200	167200	0
19	20230607	183600	5267444500	167200	167200	167200	167200	0
20	20230607	183500	5267444500	167200	167200	167200	167200	0
21	20230607	183400	5267444500	167200	167200	167200	167200	0
22	20230607	183300	5267444500	167200	167200	167200	167200	0
23	20230607	183200	5267444500	167200	167200	167200	167200	0
24	20230607	183100	5267444500	167200	167200	167200	167200	0
25	20230607	183000	5267444500	167200	167200	167200	167200	0
26	20230607	182900	5267444500	167200	167200	167200	167200	0
27	20230607	182800	5267444500	167200	167200	167200	167200	0
28	20230607	182700	5267444500	167200	167200	167200	167200	0
29	20230607	182600	5267444500	167200	167200	167200	167200	0
30	20230607	182500	5267444500	167200	167200	167200	167200	0
31	20230607	182400	5267444500	167200	167200	167200	167200	0
32	20230607	182300	5267444500	167200	167200	167200	167200	1257
33	20230607	182200	5267444500	167200	167200	167200	167200	0
34	20230607	182100	5267444500	167200	167200	167200	167200	0
35	20230607	182000	5267444500	167200	167200	167200	167200	0
36	20230607	181900	5267444500	167200	167200	167200	167200	0
37	20230607	181800	5267444500	167200	167200	167200	167200	0
38	20230607	181700	5267444500	167200	167200	167200	167200	0
39	20230607	181600	5267444500	167200	167200	167200	167200	0
40	20230607	181500	5267444500	167200	167200	167200	167200	0
41	20230607	181400	5267444500	167200	167200	167200	167200	0
42	20230607	181300	5267444500	167200	167200	167200	167200	0
43	20230607	181200	5267444500	167200	167200	167200	167200	0
44	20230607	181100	5267444500	167200	167200	167200	167200	0
45	20230607	181000	5267444500	167200	167200	167200	167200	0
46	20230607	180900	5267444500	167200	167200	167200	167200	0
47	20230607	180800	5267444500	167200	167200	167200	167200	0
48	20230607	180700	5267444500	167200	167200	167200	167200	0
49	20230607	180600	5267444500	167200	167200	167200	167200	0
50	20230607	180500	5267444500	167200	167200	167200	167200	0
51	20230607	180400	5267444500	167200	167200	167200	167200	0
52	20230607	180300	5267444500	167200	167200	167200	167200	0
53	20230607	180200	5267444500	167200	167200	167200	167200	0
54	20230607	180100	5267444500	167200	167200	167200	167200	0
55	20230607	180000	5267444500	167200	167200	167200	167200	0
56	20230607	175900	5267444500	167200	167200	167200	167200	0
57	20230607	175800	5267444500	167200	167200	167200	167200	0
58	20230607	175700	5267444500	167200	167200	167200	167200	0
59	20230607	175600	5267444500	167200	167200	167200	167200	0
60	20230607	175500	5267444500	167200	167200	167200	167200	0
61	20230607	175400	5267444500	167200	167200	167200	167200	0
62	20230607	175300	5267444500	167200	167200	167200	167200	1257
63	20230607	175200	5267444500	167200	167200	167200	167200	0
64	20230607	175100	5267444500	167200	167200	167200	167200	0
65	20230607	175000	5267444500	167200	167200	167200	167200	0
66	20230607	174900	5267444500	167200	167200	167200	167200	0
67	20230607	174800	5267444500	167200	167200	167200	167200	0
68	20230607	174700	5267444500	167200	167200	167200	167200	0
69	20230607	174600	5267444500	167200	167200	167200	167200	0
70	20230607	174500	5267444500	167200	167200	167200	167200	0
71	20230607	174400	5267444500	167200	167200	167200	167200	0
72	20230607	174300	5267444500	167200	167200	167200	167200	0
73	20230607	174200	5267444500	167200	167200	167200	167200	0
74	20230607	174100	5267444500	167200	167200	167200	167200	0
75	20230607	174000	5267444500	167200	167200	167200	167200	0
76	20230607	173900	5267444500	167200	167200	167200	167200	0
77	20230607	173800	5267444500	167200	167200	167200	167200	0
78	20230607	173700	5267444500	167200	167200	167200	167200	0
79	20230607	173600	5267444500	167200	167200	167200	167200	0
80	20230607	173500	5267444500	167200	167200	167200	167200	0
81	20230607	173400	5267444500	167200	167200	167200	167200	0
82	20230607	173300	5267444500	167200	167200	167200	167200	0
83	20230607	173200	5267444500	167200	167200	167200	167200	0
84	20230607	173100	5267444500	167200	167200	167200	167200	0
85	20230607	173000	5267444500	167200	167200	167200	167200	0
86	20230607	172900	5267444500	167200	167200	167200	167200	0
87	20230607	172800	5267444500	167200	167200	167200	167200	0
88	20230607	172700	5267444500	167200	167200	167200	167200	0
89	20230607	172600	5267444500	167200	167200	167200	167200	0
90	20230607	172500	5267444500	167200	167200	167200	167200	0
91	20230607	172400	5267444500	167200	167200	167200	167200	0
92	20230607	172300	5267444500	167200	167200	167200	167200	1257
93	20230607	172200	5267444500	167200	167200	167200	167200	0
94	20230607	172100	5267444500	167200	167200	167200	167200	0
95	20230607	172000	5267444500	167200	167200	167200	167200	0
96	20230607	171900	5267444500	167200	167200	167200	167200	0
97	20230607	171800	5267444500	167200	167200	167200	167200	0
98	20230607	171700	5267444500	167200	167200	167200	167200	0
99	20230607	171600	5267444500	167200	167200	167200	167200	0
100	20230607	171500	5267444500	167200	167200	167200	167200	0
101	20230607	171400	5267444500	167200	167200	167200	167200	0
102	20230607	171300	5267444500	167200	167200	167200	167200	0
103	20230607	171200	5267444500	167200	167200	167200	167200	0
104	20230607	171100	5267444500	167200	167200	167200	167200	0
105	20230607	171000	5267444500	167200	167200	167200	167200	0
106	20230607	170900	5267444500	167200	167200	167200	167200	0
107	20230607	170800	5267444500	167200	167200	167200	167200	0
108	20230607	170700	5267444500	167200	167200	167200	167200	0
109	20230607	170600	5267444500	167200	167200	167200	167200	0
110	20230607	170500	5267444500	167200	167200	167200	167200	0
111	20230607	170400	5267444500	167200	167200	167200	167200	0
112	20230607	170300	5267444500	167200	167200	167200	167200	0
113	20230607	170200	5267444500	167200	167200	167200	167200	0
114	20230607	170100	5267444500	167200	167200	167200	167200	0
115	20230607	170000	5267444500	167200	167200	167200	167200	0
116	20230607	165900	5267444500	167200	167200	167200	167200	0
117	20230607	165800	5267444500	167200	167200	167200	167200	0
118	20230607	165700	5267444500	167200	167200	167200	167200	0
119	20230607	165600	5267444500	167200	167200	167200	167200	0
120	20230607	165500	5267444500	167200	167200	167200	167200	0
121	20230607	165400	5267444500	167200	167200	167200	167200	0
122	20230607	165300	5267444500	167200	167200	167200	167200	1257
123	20230607	165200	5267444500	167200	167200	167200	167200	0
124	20230607	165100	5267444500	167200	167200	167200	167200	0
125	20230607	165000	5267444500	167200	167200	167200	167200	0
126	20230607	164900	5267444500	167200	167200	167200	167200	0
127	20230607	164800	5267444500	167200	167200	167200	167200	0
128	20230607	164700	5267444500	167200	167200	167200	167200	0
129	20230607	164600	5267444500	167200	167200	167200	167200	0
130	20230607	164500	5267444500	167200	167200	167200	167200	0
131	20230607	164400	5267444500	167200	167200	167200	167200	0
132	20230607	164300	5267444500	167200	167200	167200	167200	0
133	20230607	164200	5267444500	167200	167200	167200	167200	0
134	20230607	164100	5267444500	167200	167200	167200	167200	0
135	20230607	164000	5267444500	167200	167200	167200	167200	0
136	20230607	163900	5267444500	167200	167200	167200	167200	0
137	20230607	163800	5267444500	167200	167200	167200	167200	0
138	20230607	163700	5267444500	167200	167200	167200	167200	0
139	20230607	163600	5267444500	167200	167200	167200	167200	0
140	20230607	163500	5267444500	167200	167200	167200	167200	0
141	20230607	163400	5267444500	167200	167200	167200	167200	0
142	20230607	163300	5267444500	167200	167200	167200	167200	0
143	20230607	163200	5267444500	167200	167200	167200	167200	0
144	20230607	163100	5267444500	167200	167200	167200	167200	0
145	20230607	163000	5267444500	167200	167200	167200	167200	0
146	20230607	162900	5267444500	167200	167200	167200	167200	0
147	20230607	162800	5267444500	167200	167200	167200	167200	0
148	20230607	162700	5267444500	167200	167200	167200	167200	0
149	20230607	162600	5267444500	167200	167200	167200	167200	0
150	20230607	162500	5267444500	167200	167200	167200	167200	0
151	20230607	162400	5267444500	167200	167200	167200	167200	0
152	20230607	162300	5267444500	167200	167200	167200	167200	1257
153	20230607	162200	5267444500	167200	167200	167200	167200	0
154	20230607	162100	5267444500	167200	167200	167200	167200	0
155	20230607	162000	5267444500	167200	167200	167200	167200	0
156	20230607	161900	5267444500	167200	167200	167200	167200	0
157	20230607	161800	5267444500	167200	167200	167200	167200	0
158	20230607	161700	5267444500	167200	167200	167200	167200	0
159	20230607	161600	5267444500	167200	167200	167200	167200	0
160	20230607	161500	5267444500	167200	167200	167200	167200	0
161	20230607	161400	5267444500	167200	167200	167200	167200	0
162	20230607	161300	5267444500	167200	167200	167200	167200	0
163	20230607	161200	5267444500	167200	167200	167200	167200	0
164	20230607	161100	5267444500	167200	167200	167200	167200	0
165	20230607	161000	5267444500	167200	167200	167200	167200	0
166	20230607	160900	5267444500	167200	167200	167200	167200	0
167	20230607	160800	5267444500	167200	167200	167200	167200	0
168	20230607	160700	5267444500	167200	167200	167200	167200	0
169	20230607	160600	5267444500	167200	167200	167200	167200	0
170	20230607	160500	5267444500	167200	167200	167200	167200	0
171	20230607	160400	5267444500	167200	167200	167200	167200	0
172	20230607	160300	5267444500	167200	167200	167200	167200	0
173	20230607	160200	5267444500	167200	167200	167200	167200	0
174	20230607	160100	5267444500	167200	167200	167200	167200	0
175	20230607	160000	5267444500	167200	167200	167200	167200	0
176	20230607	155900	5267444500	167200	167200	167200	167200	0
177	20230607	155800	5267444500	167200	167200	167200	167200	0
178	20230607	155700	5267444500	167200	167200	167200	167200	0
179	20230607	155600	5267444500	167200	167200	167200	167200	0
180	20230607	155500	5267444500	167200	167200	167200	167200	0
181	20230607	155400	5267444500	167200	167200	167200	167200	0
182	20230607	155300	5267444500	167200	167200	167200	167200	1257
183	20230607	155200	5267444500	167200	167200	167200	167200	0
184	20230607	155100	5267444500	167200	167200	167200	167200	0
185	20230607	155000	5267444500	167200	167200	167200	167200	0
186	20230607	154900	5267444500	167200	167200	167200	167200	0
187	20230607	154800	5267444500	167200	167200	167200	167200	0
188	20230607	154700	5267444500	167200	167200	167200	167200	0
189	20230607	154600	5267444500	167200	167200	167200	167200	0
190	20230607	154500	5267444500	167200	167200	167200	167200	0
191	20230607	154400	5267444500	167200	167200	167200	167200	0
192	20230607	154300	5267444500	167200	167200	167200	167200	0
193	20230607	154200	5267444500	167200	167200	167200	167200	0
194	20230607	154100	5267444500	167200	167200	167200	167200	0
195	20230607	154000	5267444500	167200	167200	167200	167200	0
196	20230607	153900	5267444500	167200	167200	167200	167200	0
197	20230607	153800	5267444500	167200	167200	167200	167200	0
198	20230607	153700	5267444500	167200	167200	167200	167200	0
199	20230607	153600	5267444500	167200	167200	167200	167200	0
200	20230607	153500	5267444500	167200	167200	167200	167200	0
201	20230607	153400	5267444500	167200	167200	167200	167200	0
202	20230607	153300	5267444500	167200	167200	167200	167200	0
203	20230607	153200	5267444500	167200	167200	167200	167200	0
204	20230607	153100	5267444500	167200	167200	167200	167200	0
205	20230607	153000	5267444500	167200	167200	167200	167200	1257
206	20230607	152900	5057274100	167200	167200	167200	167200	0
207	20230607	152800	5057274100	167200	167200	167200	167200	0
208	20230607	152700	5057274100	167200	167200	167200	167200	0
209	20230607	152600	5057274100	167200	167200	167200	167200	0
210	20230607	152500	5057274100	167200	167200	167200	167200	0
211	20230607	152400	5057274100	167200	167200	167200	167200	0
212	20230607	152300	5057274100	167200	167200	167200	167200	0
213	20230607	152200	5057274100	167200	167200	167200	167200	0
214	20230607	152100	5057274100	167200	167200	167200	167200	0
215	20230607	152000	5057274100	167200	167200	167200	167200	0
216	20230607	151900	5057274100	167200	167500	167800	167200	460
217	20230607	151800	4980271700	167500	167300	167600	167300	104
218	20230607	151700	4962854300	167400	167800	167800	167300	674
219	20230607	151600	4850009100	167800	167500	167800	167400	199
220	20230607	151500	4816663500	167500	167400	167500	167400	59
221	20230607	151400	4806782300	167400	167600	167600	167400	34
222	20230607	151300	4801089200	167400	167500	167800	167400	20
223	20230607	151200	4797739500	167400	167500	167600	167400	64
224	20230607	151100	4787015400	167500	167800	167800	167400	223
225	20230607	151000	4749641000	167900	168000	168000	167800	124
226	20230607	150900	4728816800	168100	168200	168200	168100	291
227	20230607	150800	4679896300	168300	168200	168300	168100	65
228	20230607	150700	4668963400	168300	168200	168300	168200	54
229	20230607	150600	4659877700	168200	168200	168200	168100	72
230	20230607	150500	4647767700	168100	168100	168200	168100	21
231	20230607	150400	4644236100	168200	168100	168200	168100	37
232	20230607	150300	4638014400	168100	168100	168300	168100	24
233	20230607	150200	4633977500	168200	168300	168300	168100	19
234	20230607	150100	4630780900	168300	168300	168300	168200	61
235	20230607	150000	4620516600	168200	168100	168300	168100	38
236	20230607	145900	4614124100	168300	168200	168300	168200	26
237	20230607	145800	4609749100	168200	168100	168200	168100	11
238	20230607	145700	4607899300	168200	168100	168200	168100	49
239	20230607	145600	4599658900	168200	168200	168200	168100	36
240	20230607	145500	4593604400	168100	168100	168200	168100	31
241	20230607	145400	4588392300	168100	168100	168200	168100	47
242	20230607	145300	4580488900	168100	168100	168200	168100	25
243	20230607	145200	4576284600	168200	168100	168200	168100	15
244	20230607	145100	4573762400	168200	168100	168200	168100	24
245	20230607	145000	4569727700	168300	168100	168300	168100	89
246	20230607	144900	4554759800	168300	168200	168300	168100	89
247	20230607	144800	4539793000	168200	168200	168400	168100	71
248	20230607	144700	4527849500	168200	168200	168300	168200	25
249	20230607	144600	4523643600	168200	168200	168300	168200	159
250	20230607	144500	4496886500	168300	168200	168300	168200	30
251	20230607	144400	4491837800	168200	168200	168200	168100	68
252	20230607	144300	4480401700	168200	168300	168300	168200	68
253	20230607	144200	4468959900	168200	168300	168300	168200	33
254	20230607	144100	4463406700	168300	168200	168300	168200	43
255	20230607	144000	4456171800	168300	168200	168300	168200	32
256	20230607	143900	4450786800	168200	168200	168200	168100	52
257	20230607	143800	4442040900	168100	168100	168200	168100	30
258	20230607	143700	4436995700	168100	168200	168200	168100	31
259	20230607	143600	4431783000	168200	168200	168200	168100	104
260	20230607	143500	4414290900	168200	168200	168200	168100	24
261	20230607	143400	4410254400	168200	168200	168200	168100	73
262	20230607	143300	4397977900	168200	168200	168200	168100	66
263	20230607	143200	4386878300	168100	168100	168200	168100	38
264	20230607	143100	4380490400	168100	168200	168200	168100	31
265	20230607	143000	4375277300	168200	168100	168200	168100	39
266	20230607	142900	4368719000	168200	168200	168200	168100	44
267	20230607	142800	4361319400	168200	168100	168200	168100	17
268	20230607	142700	4358460700	168100	168200	168200	168100	33
269	20230607	142600	4352911600	168100	168100	168200	168100	51
270	20230607	142500	4344335900	168200	168100	168200	168100	28
271	20230607	142400	4339627100	168200	168100	168200	168100	100
272	20230607	142300	4322815900	168100	168200	168200	168100	16
273	20230607	142200	4320125300	168200	168200	168200	168100	50
274	20230607	142100	4311716000	168200	168200	168200	168100	48
275	20230607	142000	4303644900	168200	168100	168300	168100	59
276	20230607	141900	4293719000	168100	168100	168200	168100	71
277	20230607	141800	4281780700	168100	168200	168200	168100	64
278	20230607	141700	4271016500	168200	168300	168300	168200	29
279	20230607	141600	4266138100	168400	168200	168400	168200	60
280	20230607	141500	4256039300	168200	168200	168400	168200	51
281	20230607	141400	4247458000	168100	168300	168300	168100	62
282	20230607	141300	4237033000	168200	168100	168200	168000	51
283	20230607	141200	4228458400	168100	168000	168100	168000	48
284	20230607	141100	4220390300	168100	168000	168200	168000	31
285	20230607	141000	4215179400	168000	168100	168100	168000	17
286	20230607	140900	4212322400	168100	168000	168100	168000	31
287	20230607	140800	4207113800	168200	168000	168200	168000	59
288	20230607	140700	4197198100	168000	168000	168100	168000	23
289	20230607	140600	4193333400	168000	167800	168000	167800	188
290	20230607	140500	4161775100	167700	167700	167800	167700	35
291	20230607	140400	4155903600	167700	167700	167700	167700	37
292	20230607	140300	4149698700	167700	167700	167800	167700	22
293	20230607	140200	4146009200	167700	167700	167700	167700	32
294	20230607	140100	4140642800	167700	167700	167800	167700	56
295	20230607	140000	4131249700	167700	167700	167700	167700	25
296	20230607	135900	4127057200	167700	167800	167800	167700	70
297	20230607	135800	4115311300	167800	168100	168100	167800	161
298	20230607	135700	4088255300	168100	168100	168200	168100	57
299	20230607	135600	4078673400	168200	168100	168200	168100	26
300	20230607	135500	4074302500	168100	168100	168200	168100	8
301	20230607	135400	4072957400	168200	168200	168200	168100	77
302	20230607	135300	4060010300	168200	168100	168200	168100	18
303	20230607	135200	4056984200	168100	168100	168200	168100	69
304	20230607	135100	4045385100	168200	168200	168200	168100	23
305	20230607	135000	4041516800	168100	168200	168200	168100	27
306	20230607	134900	4036977500	168100	168100	168200	168100	25
307	20230607	134800	4032774800	168100	168200	168200	168100	4
308	20230607	134700	4032102300	168100	168100	168200	168100	64
309	20230607	134600	4021341700	168100	168200	168200	168100	32
310	20230607	134500	4015960900	168200	168100	168200	168100	11
311	20230607	134400	4014111500	168100	168200	168200	168100	53
312	20230607	134300	4005200100	168100	168100	168200	168100	11
313	20230607	134200	4003350900	168100	168100	168100	168100	43
314	20230607	134100	3996122600	168100	168100	168100	168100	29
315	20230607	134000	3991247700	168100	168100	168200	168100	35
316	20230607	133900	3985362300	168100	168100	168100	168100	31
317	20230607	133800	3980151200	168200	168200	168200	168100	11
318	20230607	133700	3978301900	168100	168200	168200	168100	67
319	20230607	133600	3967037300	168100	168100	168100	168100	55
320	20230607	133500	3957791800	168100	168100	168100	168100	30
321	20230607	133400	3952748800	168100	168100	168100	168100	48
322	20230607	133300	3944680000	168100	168100	168200	168100	26
323	20230607	133200	3940307500	168100	168100	168100	168100	23
324	20230607	133100	3936441200	168100	168100	168100	168100	13
325	20230607	133000	3934255900	168100	168100	168100	168100	42
326	20230607	132900	3927195700	168100	168200	168200	168100	49
327	20230607	132800	3918956100	168200	168300	168300	168200	55
328	20230607	132700	3909699900	168300	168300	168300	168300	39
329	20230607	132600	3903136200	168300	168400	168400	168300	27
330	20230607	132500	3898590100	168400	168300	168400	168300	64
331	20230607	132400	3887817800	168400	168300	168400	168300	16
332	20230607	132300	3885124800	168300	168400	168400	168300	24
333	20230607	132200	3881083600	168300	168300	168300	168300	25
334	20230607	132100	3876876100	168400	168300	168400	168300	5
335	20230607	132000	3876034400	168300	168300	168400	168300	37
336	20230607	131900	3869807000	168400	168300	168400	168300	21
337	20230607	131800	3866270800	168300	168300	168300	168300	27
338	20230607	131700	3861726700	168300	168300	168300	168300	38
339	20230607	131600	3855331300	168400	168400	168400	168400	5
340	20230607	131500	3854489300	168300	168300	168300	168200	100
341	20230607	131400	3837664300	168300	168300	168300	168200	19
342	20230607	131300	3834466700	168300	168300	168300	168300	16
343	20230607	131200	3831773900	168300	168300	168300	168300	5
344	20230607	131100	3830932400	168300	168200	168300	168200	34
345	20230607	131000	3825210400	168200	168200	168200	168100	65
346	20230607	130900	3814280300	168200	168200	168200	168200	3
347	20230607	130800	3813775700	168200	168200	168200	168200	19
348	20230607	130700	3810579900	168100	168100	168100	168100	33
349	20230607	130600	3805032600	168100	168200	168200	168100	2
350	20230607	130500	3804696300	168200	168100	168200	168100	72
351	20230607	130400	3792592900	168000	168000	168000	168000	8
352	20230607	130300	3791248900	168000	168000	168000	168000	23
353	20230607	130200	3787384900	168100	168100	168100	168100	1
354	20230607	130100	3787216800	168100	168000	168100	168000	64
355	20230607	130000	3776463000	168100	168300	168300	168100	120
356	20230607	125900	3756279000	168300	168200	168300	168200	3
357	20230607	125800	3755774200	168200	168200	168300	168200	66
358	20230607	125700	3744670900	168200	168300	168300	168200	70
359	20230607	125600	3732890900	168300	168300	168300	168300	22
360	20230607	125500	3729188300	168400	168400	168400	168300	18
361	20230607	125400	3726158300	168300	168300	168300	168300	31
362	20230607	125300	3720941000	168200	168300	168300	168200	192
363	20230607	125200	3688631000	168400	168400	168400	168400	1
364	20230607	125100	3688462600	168300	168400	168400	168300	25
365	20230607	125000	3684253100	168300	168300	168300	168300	28
366	20230607	124900	3679540700	168400	168300	168400	168300	2
367	20230607	124800	3679204000	168300	168300	168400	168300	37
368	20230607	124700	3672975300	168300	168300	168300	168200	43
369	20230607	124600	3665739800	168300	168200	168300	168200	9
370	20230607	124500	3664225200	168200	168300	168300	168200	39
371	20230607	124400	3657663400	168300	168200	168300	168200	66
372	20230607	124300	3646561100	168000	167900	168100	167900	65
373	20230607	124200	3635640200	167900	167800	167900	167800	65
374	20230607	124100	3624729700	167800	167800	167800	167800	21
375	20230607	124000	3621205900	167900	167900	167900	167800	45
376	20230607	123900	3613651600	167900	167900	167900	167900	20
377	20230607	123800	3610293600	167800	167900	167900	167800	32
378	20230607	123700	3604921300	167900	167600	167900	167600	40
379	20230607	123600	3598212000	167600	167600	167600	167600	47
380	20230607	123500	3590334800	167600	167700	167700	167600	35
381	20230607	123400	3584466800	167600	167500	167700	167500	143
382	20230607	123300	3560499100	167600	167500	167600	167500	72
383	20230607	123200	3548435500	167500	167500	167500	167500	12
384	20230607	123100	3546425500	167600	167500	167600	167500	55
385	20230607	123000	3537210400	167500	167600	167600	167500	35
386	20230607	122900	3531345200	167500	167600	167600	167500	60
387	20230607	122800	3521294500	167500	167500	167500	167500	19
388	20230607	122700	3518112000	167600	167500	167600	167500	16
389	20230607	122600	3515431900	167600	167500	167600	167500	65
390	20230607	122500	3504540800	167500	167500	167500	167500	4
391	20230607	122400	3503870800	167600	167600	167600	167600	17
392	20230607	122300	3501021600	167600	167600	167600	167500	66
393	20230607	122200	3489964000	167500	167500	167500	167500	4
394	20230607	122100	3489294000	167500	167500	167500	167500	59
395	20230607	122000	3479411500	167600	167500	167600	167500	17
396	20230607	121900	3476563700	167600	167600	167600	167600	35
397	20230607	121800	3470697700	167500	167500	167500	167500	32
398	20230607	121700	3465337700	167500	167500	167500	167500	34
399	20230607	121600	3459642700	167600	167600	167600	167600	43
400	20230607	121500	3452435900	167700	167700	167700	167600	54
401	20230607	121400	3443383000	167700	167700	167700	167700	44
402	20230607	121300	3436004200	167700	167800	167800	167700	83
403	20230607	121200	3422078200	167800	167800	167900	167800	43
404	20230607	121100	3414860900	167900	167900	167900	167900	98
405	20230607	121000	3398406700	167900	167900	167900	167900	7
406	20230607	120900	3397231400	168000	168000	168000	168000	87
407	20230607	120800	3382615400	168000	168100	168100	168000	39
408	20230607	120700	3376061400	168100	168200	168200	168100	112
409	20230607	120600	3357224600	168200	168300	168300	168200	125
410	20230607	120500	3336199500	168300	168300	168400	168300	68
411	20230607	120400	3324753100	168400	168400	168400	168300	49
412	20230607	120300	3316504700	168400	168300	168400	168300	17
413	20230607	120200	3313642900	168400	168400	168400	168400	17
414	20230607	120100	3310780100	168300	168400	168400	168300	183
415	20230607	120000	3279964900	168300	168400	168400	168300	20
416	20230607	115900	3276597900	168400	168300	168400	168300	39
417	20230607	115800	3270033200	168300	168300	168300	168300	54
418	20230607	115700	3260945000	168300	168200	168300	168200	41
419	20230607	115600	3254045900	168200	168300	168300	168200	22
420	20230607	115500	3250345300	168300	168300	168400	168300	59
421	20230607	115400	3240413700	168300	168400	168400	168300	26
422	20230607	115300	3236037200	168300	168300	168400	168300	45
423	20230607	115200	3228463400	168300	168300	168300	168300	9
424	20230607	115100	3226948700	168400	168300	168400	168300	53
425	20230607	115000	3218028600	168300	168200	168300	168200	65
426	20230607	114900	3207093000	168200	168200	168200	168200	1
427	20230607	114800	3206924800	168200	168300	168300	168200	22
428	20230607	114700	3203222400	168200	168300	168300	168200	123
429	20230607	114600	3182521700	168300	168300	168300	168300	0
430	20230607	114500	3182521700	168300	168300	168300	168300	25
431	20230607	114400	3178314200	168300	168400	168400	168300	46
432	20230607	114300	3170569600	168400	168400	168400	168300	30
433	20230607	114200	3165518600	168400	168400	168400	168400	50
434	20230607	114100	3157098600	168400	168400	168400	168300	37
435	20230607	114000	3150867900	168300	168300	168300	168300	12
436	20230607	113900	3148848300	168400	168500	168500	168400	19
437	20230607	113800	3145648500	168500	168500	168500	168500	2
438	20230607	113700	3145311500	168400	168400	168500	168300	80
439	20230607	113600	3131842000	168400	168500	168500	168400	30
440	20230607	113500	3126788100	168500	168300	168500	168300	32
441	20230607	113400	3121400500	168400	168300	168400	168300	26
442	20230607	113300	3117023600	168400	168400	168400	168400	39
443	20230607	113200	3110456000	168300	168400	168400	168300	26
444	20230607	113100	3106079500	168400	168400	168400	168400	13
445	20230607	113000	3103890300	168400	168400	168400	168400	0
446	20230607	112900	3103890300	168400	168400	168400	168300	64
447	20230607	112800	3093114600	168400	168400	168400	168400	10
448	20230607	112700	3091430600	168300	168400	168400	168300	32
449	20230607	112600	3086044100	168300	168300	168300	168200	70
450	20230607	112500	3074264500	168300	168200	168300	168200	26
451	20230607	112400	3069890600	168200	168200	168300	168200	28
452	20230607	112300	3065180100	168300	168400	168400	168300	27
453	20230607	112200	3060634100	168300	168400	168400	168300	23
454	20230607	112100	3056761100	168400	168500	168500	168400	2
455	20230607	112000	3056424200	168400	168500	168500	168400	22
456	20230607	111900	3052719200	168500	168500	168500	168500	20
457	20230607	111800	3049349200	168500	168700	168700	168500	367
458	20230607	111700	2987449600	168700	168900	168900	168700	106
459	20230607	111600	2969555700	168900	168900	168900	168900	32
460	20230607	111500	2964150900	168900	168900	169000	168900	65
461	20230607	111400	2953169100	168900	168900	169000	168900	48
462	20230607	111300	2945061800	168900	168900	168900	168900	18
463	20230607	111200	2942021600	168900	169000	169000	168900	55
464	20230607	111100	2932730200	169000	168900	169000	168900	43
465	20230607	111000	2925467000	168900	168900	168900	168800	38
466	20230607	110900	2919052000	168900	168900	168900	168900	10
467	20230607	110800	2917363000	168900	168800	168900	168800	46
468	20230607	110700	2909594100	168900	168900	169000	168900	70
469	20230607	110600	2897769100	168900	169000	169000	168900	38
470	20230607	110500	2891348800	168900	168800	169000	168800	127
471	20230607	110400	2869894000	168900	168700	169000	168700	239
472	20230607	110300	2829537100	168800	168700	168800	168700	47
473	20230607	110200	2821607200	168800	168700	168800	168700	33
474	20230607	110100	2816037200	168700	168700	168700	168700	27
475	20230607	110000	2811482300	168600	168700	168700	168600	107
476	20230607	105900	2793439300	168600	168700	168700	168600	61
477	20230607	105800	2783148700	168700	168700	168800	168600	65
478	20230607	105700	2772181700	168700	168700	168700	168700	27
479	20230607	105600	2767626800	168700	168800	168800	168600	177
480	20230607	105500	2737768100	168700	168800	168800	168700	55
481	20230607	105400	2728486800	168800	168700	168800	168700	143
482	20230607	105300	2704360100	168700	168700	168700	168600	61
483	20230607	105200	2694073800	168700	168700	168700	168600	17
484	20230607	105100	2691206000	168700	168600	168700	168600	47
485	20230607	105000	2683280400	168700	168500	168700	168500	89
486	20230607	104900	2668274500	168600	168300	168600	168300	34
487	20230607	104800	2662545500	168300	168500	168500	168300	37
488	20230607	104700	2656316600	168400	168500	168500	168200	71
489	20230607	104600	2644364500	168300	168500	168500	168200	58
490	20230607	104500	2634595100	168500	168300	168500	168300	53
491	20230607	104400	2625665500	168300	168200	168300	168200	21
492	20230607	104300	2622132900	168100	168200	168300	168100	38
493	20230607	104200	2615740600	168100	168300	168300	168100	73
494	20230607	104100	2603460500	168200	168300	168300	168200	27
495	20230607	104000	2598916800	168400	168100	168500	168100	200
496	20230607	103900	2565271600	168100	168200	168200	168100	18
497	20230607	103800	2562245100	168200	168200	168200	168100	33
498	20230607	103700	2556696900	168100	168200	168200	168100	20
499	20230607	103600	2553333000	168100	168100	168100	168100	41
500	20230607	103500	2546440900	168200	168200	168200	168200	14
501	20230607	103400	2544086100	168100	168200	168200	168100	31
502	20230607	103300	2538873100	168100	168100	168100	168100	119
503	20230607	103200	2518869200	168100	168200	168200	168100	8
504	20230607	103100	2517523700	168100	168200	168200	168100	8
505	20230607	103000	2516178200	168100	167900	168100	167900	98
506	20230607	102900	2499714300	167900	168300	168300	167900	62
507	20230607	102800	2489296700	168000	167400	168000	167400	103
508	20230607	102700	2472013700	167500	167600	167600	167400	220
509	20230607	102600	2435162300	167600	167600	167700	167600	81
510	20230607	102500	2421586600	167600	167600	167600	167600	0
511	20230607	102400	2421586600	167600	167600	167600	167600	1
512	20230607	102300	2421419000	167700	167600	167700	167600	47
513	20230607	102200	2413539800	167700	167600	167700	167600	14
514	20230607	102100	2411192300	167700	168300	168300	167600	227
515	20230607	102000	2373020900	168400	167600	168500	167600	234
516	20230607	101900	2333708800	167500	167600	167600	167500	19
517	20230607	101800	2330525400	167500	167600	167600	167500	25
518	20230607	101700	2326337700	167500	167500	167500	167500	2
519	20230607	101600	2326002700	167500	167400	167500	167400	41
520	20230607	101500	2319137300	167400	167500	167500	167400	111
521	20230607	101400	2300548000	167400	167500	167500	167400	209
522	20230607	101300	2265540700	167500	167600	167600	167500	135
523	20230607	101200	2242925500	167500	167500	167500	167500	34
524	20230607	101100	2237230500	167500	167600	167600	167500	40
525	20230607	101000	2230528900	167600	167600	167600	167600	20
526	20230607	100900	2227176900	167600	167800	167800	167500	325
527	20230607	100800	2172679100	167800	167900	167900	167800	25
528	20230607	100700	2168484000	167900	167900	167900	167900	105
529	20230607	100600	2150854500	167900	168000	168000	167900	67
530	20230607	100500	2139603200	168000	167900	168000	167900	14
531	20230607	100400	2137252100	167900	168000	168000	167900	54
532	20230607	100300	2128181200	168000	168100	168100	168000	25
533	20230607	100200	2123978800	168100	168300	168300	168100	47
534	20230607	100100	2116072800	168300	168600	168700	168300	408
535	20230607	100000	2047295900	168700	168600	168700	168600	6
536	20230607	095900	2046283900	168600	168600	168600	168600	22
537	20230607	095800	2042574700	168700	168600	168700	168600	55
538	20230607	095700	2033298300	168600	168600	168600	168600	3
539	20230607	095600	2032792500	168700	168700	168800	168700	49
540	20230607	095500	2024526100	168700	168700	168700	168600	79
541	20230607	095400	2011199200	168800	168800	168800	168700	173
542	20230607	095300	1982000400	168800	168800	168800	168800	1
543	20230607	095200	1981831600	168900	168800	168900	168800	22
544	20230607	095100	1978117900	168800	168900	168900	168800	104
545	20230607	095000	1960557600	168900	168800	168900	168800	12
546	20230607	094900	1958531700	168800	168700	168800	168700	42
547	20230607	094800	1951444600	168800	168600	168800	168600	298
548	20230607	094700	1901171700	168600	168800	168800	168600	128
549	20230607	094600	1879580700	168900	168700	168900	168700	76
550	20230607	094500	1866750700	168700	169000	169000	168700	110
551	20230607	094400	1848181600	169000	169600	169600	169000	187
552	20230607	094300	1816514500	169500	169500	169600	169500	48
553	20230607	094200	1808378300	169500	169700	169700	169400	356
554	20230607	094100	1748033200	169700	169600	169700	169600	91
555	20230607	094000	1732592700	169600	169800	169800	169600	438
556	20230607	093900	1658255200	169700	169600	169800	169600	91
557	20230607	093800	1642813000	169600	169200	169600	169200	233
558	20230607	093700	1603332200	169100	169100	169200	169100	33
559	20230607	093600	1597751500	169100	168900	169100	168900	89
560	20230607	093500	1582708200	168900	169100	169400	168800	968
561	20230607	093400	1418896500	169100	168900	169100	168800	213
562	20230607	093300	1382891900	168900	168900	169000	168900	68
563	20230607	093200	1371404200	168900	168700	168900	168600	465
564	20230607	093100	1292899400	168600	168000	168800	168000	355
565	20230607	093000	1233068700	167900	167900	168000	167900	342
566	20230607	092900	1175623100	167800	167700	167800	167700	86
567	20230607	092800	1161194800	167700	167500	167700	167500	177
568	20230607	092700	1131536400	167500	167300	167500	167300	685
569	20230607	092600	1016839900	167300	167300	167300	167300	9
570	20230607	092500	1015334200	167300	167400	167400	167300	304
571	20230607	092400	964474000	167400	167200	167400	167200	77
572	20230607	092300	951591300	167200	167200	167300	167200	91
573	20230607	092200	936376000	167300	167300	167400	167300	77
574	20230607	092100	923492900	167300	166600	167300	166600	724
575	20230607	092000	802611800	166600	166500	166700	166500	145
576	20230607	091900	778454700	166500	166700	166700	166500	381
577	20230607	091800	714970700	166600	166600	166600	166600	38
578	20230607	091700	708639900	166600	166600	166700	166600	50
579	20230607	091600	700309800	166600	166600	166700	166600	31
580	20230607	091500	695142800	166600	165900	166700	165900	69
581	20230607	091400	683656600	165800	166500	166500	165800	140
582	20230607	091300	660412400	166500	166700	166700	166500	169
583	20230607	091200	632240300	166700	166700	166800	166700	111
584	20230607	091100	613735500	166700	166900	166900	166700	82
585	20230607	091000	600051200	167100	167700	167700	167100	504
586	20230607	090900	515639500	167600	167800	167900	167600	338
587	20230607	090800	458954500	167800	166900	167800	166900	486
588	20230607	090700	377731200	166900	165900	166900	165900	441
589	20230607	090600	304358200	166000	166000	166200	165900	327
590	20230607	090500	250053300	166000	165200	166000	165100	285
591	20230607	090400	202830600	165200	165300	165300	165100	149
592	20230607	090300	178220700	165000	164900	165200	164900	160
593	20230607	090200	151822500	164900	165300	165600	164900	245
594	20230607	090100	111358900	165300	164900	165300	164900	222
595	20230607	090000	74725100	165000	164000	165000	164000	455