KissMeData/361610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185600	79464254200	99600	99600	99600	99600	19536
3	20230605	185500	79464254200	99600	99600	99600	99600	0
4	20230605	185400	79464254200	99600	99600	99600	99600	0
5	20230605	185300	79464254200	99600	99600	99600	99600	0
6	20230605	185200	79464254200	99600	99600	99600	99600	0
7	20230605	185100	79464254200	99600	99600	99600	99600	0
8	20230605	185000	79464254200	99600	99600	99600	99600	0
9	20230605	184900	79464254200	99600	99600	99600	99600	0
10	20230605	184800	79464254200	99600	99600	99600	99600	0
11	20230605	184700	79464254200	99600	99600	99600	99600	0
12	20230605	184600	79464254200	99600	99600	99600	99600	0
13	20230605	184500	79464254200	99600	99600	99600	99600	0
14	20230605	184400	79464254200	99600	99600	99600	99600	0
15	20230605	184300	79464254200	99600	99600	99600	99600	0
16	20230605	184200	79464254200	99600	99600	99600	99600	0
17	20230605	184100	79464254200	99600	99600	99600	99600	0
18	20230605	184000	79464254200	99600	99600	99600	99600	0
19	20230605	183900	79464254200	99600	99600	99600	99600	0
20	20230605	183800	79464254200	99600	99600	99600	99600	0
21	20230605	183700	79464254200	99600	99600	99600	99600	0
22	20230605	183600	79464254200	99600	99600	99600	99600	0
23	20230605	183500	79464254200	99600	99600	99600	99600	0
24	20230605	183400	79464254200	99600	99600	99600	99600	0
25	20230605	183300	79464254200	99600	99600	99600	99600	0
26	20230605	183200	79464254200	99600	99600	99600	99600	0
27	20230605	183100	79464254200	99600	99600	99600	99600	0
28	20230605	183000	79464254200	99600	99600	99600	99600	0
29	20230605	182900	79464254200	99600	99600	99600	99600	0
30	20230605	182800	79464254200	99600	99600	99600	99600	0
31	20230605	182700	79464254200	99600	99600	99600	99600	0
32	20230605	182600	79464254200	99600	99600	99600	99600	19536
33	20230605	182500	79464254200	99600	99600	99600	99600	0
34	20230605	182400	79464254200	99600	99600	99600	99600	0
35	20230605	182300	79464254200	99600	99600	99600	99600	0
36	20230605	182200	79464254200	99600	99600	99600	99600	0
37	20230605	182100	79464254200	99600	99600	99600	99600	0
38	20230605	182000	79464254200	99600	99600	99600	99600	0
39	20230605	181900	79464254200	99600	99600	99600	99600	0
40	20230605	181800	79464254200	99600	99600	99600	99600	0
41	20230605	181700	79464254200	99600	99600	99600	99600	0
42	20230605	181600	79464254200	99600	99600	99600	99600	0
43	20230605	181500	79464254200	99600	99600	99600	99600	0
44	20230605	181400	79464254200	99600	99600	99600	99600	0
45	20230605	181300	79464254200	99600	99600	99600	99600	0
46	20230605	181200	79464254200	99600	99600	99600	99600	0
47	20230605	181100	79464254200	99600	99600	99600	99600	0
48	20230605	181000	79464254200	99600	99600	99600	99600	0
49	20230605	180900	79464254200	99600	99600	99600	99600	0
50	20230605	180800	79464254200	99600	99600	99600	99600	0
51	20230605	180700	79464254200	99600	99600	99600	99600	0
52	20230605	180600	79464254200	99600	99600	99600	99600	0
53	20230605	180500	79464254200	99600	99600	99600	99600	0
54	20230605	180400	79464254200	99600	99600	99600	99600	0
55	20230605	180300	79464254200	99600	99600	99600	99600	0
56	20230605	180200	79464254200	99600	99600	99600	99600	0
57	20230605	180100	79464254200	99600	99600	99600	99600	0
58	20230605	180000	79464254200	99600	99600	99600	99600	0
59	20230605	175900	79464254200	99600	99600	99600	99600	0
60	20230605	175800	79464254200	99600	99600	99600	99600	0
61	20230605	175700	79464254200	99600	99600	99600	99600	0
62	20230605	175600	79464254200	99600	99600	99600	99600	19536
63	20230605	175500	79464254200	99600	99600	99600	99600	0
64	20230605	175400	79464254200	99600	99600	99600	99600	0
65	20230605	175300	79464254200	99600	99600	99600	99600	0
66	20230605	175200	79464254200	99600	99600	99600	99600	0
67	20230605	175100	79464254200	99600	99600	99600	99600	0
68	20230605	175000	79464254200	99600	99600	99600	99600	0
69	20230605	174900	79464254200	99600	99600	99600	99600	0
70	20230605	174800	79464254200	99600	99600	99600	99600	0
71	20230605	174700	79464254200	99600	99600	99600	99600	0
72	20230605	174600	79464254200	99600	99600	99600	99600	0
73	20230605	174500	79464254200	99600	99600	99600	99600	0
74	20230605	174400	79464254200	99600	99600	99600	99600	0
75	20230605	174300	79464254200	99600	99600	99600	99600	0
76	20230605	174200	79464254200	99600	99600	99600	99600	0
77	20230605	174100	79464254200	99600	99600	99600	99600	0
78	20230605	174000	79464254200	99600	99600	99600	99600	0
79	20230605	173900	79464254200	99600	99600	99600	99600	0
80	20230605	173800	79464254200	99600	99600	99600	99600	0
81	20230605	173700	79464254200	99600	99600	99600	99600	0
82	20230605	173600	79464254200	99600	99600	99600	99600	0
83	20230605	173500	79464254200	99600	99600	99600	99600	0
84	20230605	173400	79464254200	99600	99600	99600	99600	0
85	20230605	173300	79464254200	99600	99600	99600	99600	0
86	20230605	173200	79464254200	99600	99600	99600	99600	0
87	20230605	173100	79464254200	99600	99600	99600	99600	0
88	20230605	173000	79464254200	99600	99600	99600	99600	0
89	20230605	172900	79464254200	99600	99600	99600	99600	0
90	20230605	172800	79464254200	99600	99600	99600	99600	0
91	20230605	172700	79464254200	99600	99600	99600	99600	0
92	20230605	172600	79464254200	99600	99600	99600	99600	19536
93	20230605	172500	79464254200	99600	99600	99600	99600	0
94	20230605	172400	79464254200	99600	99600	99600	99600	0
95	20230605	172300	79464254200	99600	99600	99600	99600	0
96	20230605	172200	79464254200	99600	99600	99600	99600	0
97	20230605	172100	79464254200	99600	99600	99600	99600	0
98	20230605	172000	79464254200	99600	99600	99600	99600	0
99	20230605	171900	79464254200	99600	99600	99600	99600	0
100	20230605	171800	79464254200	99600	99600	99600	99600	0
101	20230605	171700	79464254200	99600	99600	99600	99600	0
102	20230605	171600	79464254200	99600	99600	99600	99600	0
103	20230605	171500	79464254200	99600	99600	99600	99600	0
104	20230605	171400	79464254200	99600	99600	99600	99600	0
105	20230605	171300	79464254200	99600	99600	99600	99600	0
106	20230605	171200	79464254200	99600	99600	99600	99600	0
107	20230605	171100	79464254200	99600	99600	99600	99600	0
108	20230605	171000	79464254200	99600	99600	99600	99600	0
109	20230605	170900	79464254200	99600	99600	99600	99600	0
110	20230605	170800	79464254200	99600	99600	99600	99600	0
111	20230605	170700	79464254200	99600	99600	99600	99600	0
112	20230605	170600	79464254200	99600	99600	99600	99600	0
113	20230605	170500	79464254200	99600	99600	99600	99600	0
114	20230605	170400	79464254200	99600	99600	99600	99600	0
115	20230605	170300	79464254200	99600	99600	99600	99600	0
116	20230605	170200	79464254200	99600	99600	99600	99600	0
117	20230605	170100	79464254200	99600	99600	99600	99600	0
118	20230605	170000	79464254200	99600	99600	99600	99600	0
119	20230605	165900	79464254200	99600	99600	99600	99600	0
120	20230605	165800	79464254200	99600	99600	99600	99600	0
121	20230605	165700	79464254200	99600	99600	99600	99600	0
122	20230605	165600	79464254200	99600	99600	99600	99600	19536
123	20230605	165500	79464254200	99600	99600	99600	99600	0
124	20230605	165400	79464254200	99600	99600	99600	99600	0
125	20230605	165300	79464254200	99600	99600	99600	99600	0
126	20230605	165200	79464254200	99600	99600	99600	99600	0
127	20230605	165100	79464254200	99600	99600	99600	99600	0
128	20230605	165000	79464254200	99600	99600	99600	99600	0
129	20230605	164900	79464254200	99600	99600	99600	99600	0
130	20230605	164800	79464254200	99600	99600	99600	99600	0
131	20230605	164700	79464254200	99600	99600	99600	99600	0
132	20230605	164600	79464254200	99600	99600	99600	99600	0
133	20230605	164500	79464254200	99600	99600	99600	99600	0
134	20230605	164400	79464254200	99600	99600	99600	99600	0
135	20230605	164300	79464254200	99600	99600	99600	99600	0
136	20230605	164200	79464254200	99600	99600	99600	99600	0
137	20230605	164100	79464254200	99600	99600	99600	99600	0
138	20230605	164000	79464254200	99600	99600	99600	99600	0
139	20230605	163900	79464254200	99600	99600	99600	99600	0
140	20230605	163800	79464254200	99600	99600	99600	99600	0
141	20230605	163700	79464254200	99600	99600	99600	99600	0
142	20230605	163600	79464254200	99600	99600	99600	99600	0
143	20230605	163500	79464254200	99600	99600	99600	99600	0
144	20230605	163400	79464254200	99600	99600	99600	99600	0
145	20230605	163300	79464254200	99600	99600	99600	99600	0
146	20230605	163200	79464254200	99600	99600	99600	99600	0
147	20230605	163100	79464254200	99600	99600	99600	99600	0
148	20230605	163000	79464254200	99600	99600	99600	99600	0
149	20230605	162900	79464254200	99600	99600	99600	99600	0
150	20230605	162800	79464254200	99600	99600	99600	99600	0
151	20230605	162700	79464254200	99600	99600	99600	99600	0
152	20230605	162600	79464254200	99600	99600	99600	99600	19536
153	20230605	162500	79464254200	99600	99600	99600	99600	0
154	20230605	162400	79464254200	99600	99600	99600	99600	0
155	20230605	162300	79464254200	99600	99600	99600	99600	0
156	20230605	162200	79464254200	99600	99600	99600	99600	0
157	20230605	162100	79464254200	99600	99600	99600	99600	0
158	20230605	162000	79464254200	99600	99600	99600	99600	0
159	20230605	161900	79464254200	99600	99600	99600	99600	0
160	20230605	161800	79464254200	99600	99600	99600	99600	0
161	20230605	161700	79464254200	99600	99600	99600	99600	0
162	20230605	161600	79464254200	99600	99600	99600	99600	0
163	20230605	161500	79464254200	99600	99600	99600	99600	0
164	20230605	161400	79464254200	99600	99600	99600	99600	0
165	20230605	161300	79464254200	99600	99600	99600	99600	0
166	20230605	161200	79464254200	99600	99600	99600	99600	0
167	20230605	161100	79464254200	99600	99600	99600	99600	0
168	20230605	161000	79464254200	99600	99600	99600	99600	0
169	20230605	160900	79464254200	99600	99600	99600	99600	0
170	20230605	160800	79464254200	99600	99600	99600	99600	0
171	20230605	160700	79464254200	99600	99600	99600	99600	0
172	20230605	160600	79464254200	99600	99600	99600	99600	0
173	20230605	160500	79464254200	99600	99600	99600	99600	0
174	20230605	160400	79464254200	99600	99600	99600	99600	0
175	20230605	160300	79464254200	99600	99600	99600	99600	0
176	20230605	160200	79464254200	99600	99600	99600	99600	0
177	20230605	160100	79464254200	99600	99600	99600	99600	0
178	20230605	160000	79464254200	99600	99600	99600	99600	0
179	20230605	155900	79464254200	99600	99600	99600	99600	0
180	20230605	155800	79464254200	99600	99600	99600	99600	0
181	20230605	155700	79464254200	99600	99600	99600	99600	0
182	20230605	155600	79464254200	99600	99600	99600	99600	19536
183	20230605	155500	79464254200	99600	99600	99600	99600	0
184	20230605	155400	79464254200	99600	99600	99600	99600	0
185	20230605	155300	79464254200	99600	99600	99600	99600	0
186	20230605	155200	79464254200	99600	99600	99600	99600	0
187	20230605	155100	79464254200	99600	99600	99600	99600	0
188	20230605	155000	79464254200	99600	99600	99600	99600	0
189	20230605	154900	79464254200	99600	99600	99600	99600	0
190	20230605	154800	79464254200	99600	99600	99600	99600	0
191	20230605	154700	79464254200	99600	99600	99600	99600	0
192	20230605	154600	79464254200	99600	99600	99600	99600	0
193	20230605	154500	79464254200	99600	99600	99600	99600	0
194	20230605	154400	79464254200	99600	99600	99600	99600	0
195	20230605	154300	79464254200	99600	99600	99600	99600	0
196	20230605	154200	79464254200	99600	99600	99600	99600	0
197	20230605	154100	79464254200	99600	99600	99600	99600	0
198	20230605	154000	79464254200	99600	99600	99600	99600	0
199	20230605	153900	79464254200	99600	99600	99600	99600	0
200	20230605	153800	79464254200	99600	99600	99600	99600	0
201	20230605	153700	79464254200	99600	99600	99600	99600	0
202	20230605	153600	79464254200	99600	99600	99600	99600	0
203	20230605	153500	79464254200	99600	99600	99600	99600	0
204	20230605	153400	79464254200	99600	99600	99600	99600	0
205	20230605	153300	79464254200	99600	99600	99600	99600	0
206	20230605	153200	79464254200	99600	99600	99600	99600	0
207	20230605	153100	79464254200	99600	99600	99600	99600	0
208	20230605	153000	79464254200	99600	99600	99600	99600	19536
209	20230605	152900	77518468600	99600	99600	99600	99600	0
210	20230605	152800	77518468600	99600	99600	99600	99600	0
211	20230605	152700	77518468600	99600	99600	99600	99600	0
212	20230605	152600	77518468600	99600	99600	99600	99600	0
213	20230605	152500	77518468600	99600	99600	99600	99600	0
214	20230605	152400	77518468600	99600	99600	99600	99600	0
215	20230605	152300	77518468600	99600	99600	99600	99600	0
216	20230605	152200	77518468600	99600	99600	99600	99600	0
217	20230605	152100	77518468600	99600	99600	99600	99600	0
218	20230605	152000	77518468600	99600	99600	99600	99600	0
219	20230605	151900	77518468600	99600	99600	99700	99600	3269
220	20230605	151800	77192737800	99700	99600	99700	99600	7881
221	20230605	151700	76407085600	99700	99500	99700	99500	3785
222	20230605	151600	76030013100	99600	99600	99600	99500	3801
223	20230605	151500	75651498400	99500	99500	99600	99500	1743
224	20230605	151400	75477959100	99500	99600	99600	99500	1407
225	20230605	151300	75337849300	99600	99600	99600	99500	1699
226	20230605	151200	75168656000	99600	99600	99600	99500	1459
227	20230605	151100	75023374500	99500	99500	99600	99500	2137
228	20230605	151000	74810609900	99500	99500	99600	99400	1976
229	20230605	150900	74613906900	99600	99600	99600	99500	3584
230	20230605	150800	74257128800	99600	99500	99600	99500	1619
231	20230605	150700	74095920500	99500	99600	99600	99500	1827
232	20230605	150600	73914054300	99500	99600	99600	99500	3773
233	20230605	150500	73538297100	99600	99500	99600	99500	2165
234	20230605	150400	73322704800	99600	99500	99600	99400	2615
235	20230605	150300	73062416700	99400	99500	99500	99400	2415
236	20230605	150200	72822150200	99500	99400	99500	99400	1585
237	20230605	150100	72664477400	99500	99500	99500	99400	1576
238	20230605	150000	72507701600	99500	99400	99500	99400	1046
239	20230605	145900	72403645700	99500	99400	99500	99400	1024
240	20230605	145800	72301780900	99500	99400	99500	99400	854
241	20230605	145700	72216859300	99400	99500	99500	99400	1005
242	20230605	145600	72116921900	99500	99400	99500	99300	1835
243	20230605	145500	71934509400	99500	99400	99500	99400	1635
244	20230605	145400	71771898700	99500	99500	99500	99400	2256
245	20230605	145300	71547547300	99500	99400	99500	99400	1311
246	20230605	145200	71417136900	99500	99500	99500	99400	1681
247	20230605	145100	71249967800	99400	99400	99500	99400	1525
248	20230605	145000	71098334600	99400	99400	99500	99400	1971
249	20230605	144900	70902304800	99500	99500	99500	99400	1127
250	20230605	144800	70790216300	99500	99400	99500	99400	1295
251	20230605	144700	70661412200	99400	99400	99500	99400	1311
252	20230605	144600	70531012500	99500	99400	99500	99400	2353
253	20230605	144500	70296996300	99500	99500	99500	99300	2993
254	20230605	144400	69999457500	99500	99400	99500	99300	1269
255	20230605	144300	69873323600	99400	99500	99500	99300	1722
256	20230605	144200	69702148700	99400	99400	99500	99300	3281
257	20230605	144100	69375945500	99400	99400	99500	99300	4831
258	20230605	144000	68895757300	99400	99200	99400	99200	1651
259	20230605	143900	68731815000	99300	99200	99300	99200	1175
260	20230605	143800	68615178600	99300	99300	99300	99200	1563
261	20230605	143700	68460008000	99200	99100	99300	99100	1047
262	20230605	143600	68356147700	99200	99100	99200	99100	528
263	20230605	143500	68303790900	99200	99200	99200	99100	625
264	20230605	143400	68241804300	99200	99200	99200	99100	751
265	20230605	143300	68167333200	99200	99200	99300	99100	1114
266	20230605	143200	68056823800	99200	99200	99300	99100	955
267	20230605	143100	67962053500	99200	99100	99300	99000	1518
268	20230605	143000	67811502400	99100	99100	99200	99100	1612
269	20230605	142900	67651681400	99100	99300	99300	99100	2285
270	20230605	142800	67425027600	99200	99300	99400	99200	2461
271	20230605	142700	67180676900	99300	99200	99400	99200	2119
272	20230605	142600	66970204100	99300	99300	99300	99200	1037
273	20230605	142500	66867270600	99300	99200	99300	99200	782
274	20230605	142400	66789656100	99300	99300	99300	99200	896
275	20230605	142300	66700690800	99300	99300	99300	99200	860
276	20230605	142200	66615305500	99200	99300	99300	99200	734
277	20230605	142100	66542445300	99300	99200	99300	99200	1089
278	20230605	142000	66434361300	99200	99200	99300	99100	1975
279	20230605	141900	66238438000	99200	99100	99200	99100	1444
280	20230605	141800	66095215700	99100	99200	99200	99100	545
281	20230605	141700	66041154800	99200	99100	99200	99000	1945
282	20230605	141600	65848348200	99100	99000	99100	99000	1299
283	20230605	141500	65719632000	99100	99100	99100	99000	686
284	20230605	141400	65651662200	99100	99000	99100	98900	2788
285	20230605	141300	65375631800	99000	99000	99000	98900	834
286	20230605	141200	65293094700	99000	99000	99000	98900	683
287	20230605	141100	65225494400	98900	99000	99000	98900	871
288	20230605	141000	65139328800	99000	99000	99000	98900	687
289	20230605	140900	65071344300	98900	99000	99000	98900	1123
290	20230605	140800	64960237500	99000	98900	99000	98900	426
291	20230605	140700	64918080500	98900	98900	99000	98800	1614
292	20230605	140600	64758459300	98800	98700	98900	98700	1316
293	20230605	140500	64628437000	98800	98700	98800	98600	1661
294	20230605	140400	64464507000	98700	98700	98800	98700	1807
295	20230605	140300	64286131900	98700	98800	98900	98700	1094
296	20230605	140200	64178052500	98900	98800	98900	98700	1303
297	20230605	140100	64049335900	98700	98900	98900	98700	3499
298	20230605	140000	63703625800	98800	98900	99000	98800	2767
299	20230605	135900	63430021700	99000	99000	99000	98900	847
300	20230605	135800	63346191800	98900	98900	99000	98900	548
301	20230605	135700	63291959900	98900	99000	99100	98900	1621
302	20230605	135600	63131472400	99000	99100	99100	99000	256
303	20230605	135500	63106107400	99000	99000	99100	99000	736
304	20230605	135400	63033203200	99100	99000	99100	99000	846
305	20230605	135300	62949425000	99000	99000	99100	98900	982
306	20230605	135200	62852185100	99000	99000	99100	98900	1471
307	20230605	135100	62706563700	99100	98900	99100	98900	1053
308	20230605	135000	62602320500	98900	99000	99100	98900	1136
309	20230605	134900	62489863000	99000	99000	99100	99000	1538
310	20230605	134800	62337582300	99000	99000	99100	99000	859
311	20230605	134700	62252494700	99000	99000	99100	99000	878
312	20230605	134600	62165524400	99100	99100	99100	99000	495
313	20230605	134500	62116491200	99000	99100	99100	99000	1354
314	20230605	134400	61982425000	99000	99100	99100	99000	1481
315	20230605	134300	61835738600	99000	99000	99100	99000	1504
316	20230605	134200	61686817200	99000	99100	99100	98900	2180
317	20230605	134100	61470995500	99000	98900	99100	98900	2458
318	20230605	134000	61227677300	99000	99000	99100	98900	1096
319	20230605	133900	61119171400	99100	99000	99100	98900	4187
320	20230605	133800	60704658300	99000	98900	99000	98800	708
321	20230605	133700	60634635000	98900	98900	98900	98800	1150
322	20230605	133600	60520903700	98900	98900	98900	98800	167
323	20230605	133500	60504389400	98900	98900	98900	98800	790
324	20230605	133400	60426293700	98800	98900	98900	98800	455
325	20230605	133300	60381295000	98800	98900	98900	98800	802
326	20230605	133200	60301980800	98900	98900	98900	98800	403
327	20230605	133100	60262149000	98900	98900	98900	98800	1381
328	20230605	133000	60125660000	98900	98800	98900	98800	393
329	20230605	132900	60086797900	98800	98800	98900	98800	482
330	20230605	132800	60039148500	98900	98800	98900	98800	399
331	20230605	132700	59999691800	98900	98900	98900	98800	269
332	20230605	132600	59973088200	98900	98800	98900	98800	709
333	20230605	132500	59902968900	98800	99100	99100	98800	5565
334	20230605	132400	59352591100	99000	99000	99100	98900	2073
335	20230605	132300	59147396200	99000	99000	99000	98900	1368
336	20230605	132200	59011982300	99000	99000	99000	98900	1120
337	20230605	132100	58901136200	99000	98900	99000	98900	2151
338	20230605	132000	58688203700	99000	99000	99000	98900	870
339	20230605	131900	58602083600	98900	99000	99000	98900	1155
340	20230605	131800	58487758700	99000	99000	99000	98900	1589
341	20230605	131700	58330484600	99000	99000	99000	98900	3876
342	20230605	131600	57946790200	99000	98900	99000	98800	2468
343	20230605	131500	57702642300	98900	98800	98900	98800	3063
344	20230605	131400	57399748900	98900	98800	98900	98800	2069
345	20230605	131300	57195304500	98900	98800	98900	98700	2636
346	20230605	131200	56934879600	98800	98800	98800	98700	1241
347	20230605	131100	56812280400	98700	98800	98800	98700	733
348	20230605	131000	56739876600	98800	98700	98800	98700	933
349	20230605	130900	56647704700	98800	98800	98800	98700	572
350	20230605	130800	56591202100	98800	98700	98800	98700	510
351	20230605	130700	56540826500	98700	98600	98800	98600	2365
352	20230605	130600	56307399900	98700	98700	98700	98600	408
353	20230605	130500	56267142900	98600	98600	98700	98600	332
354	20230605	130400	56234390900	98700	98700	98700	98600	453
355	20230605	130300	56189696600	98700	98600	98700	98600	853
356	20230605	130200	56105572800	98600	98700	98700	98600	862
357	20230605	130100	56020511800	98600	98700	98700	98600	352
358	20230605	130000	55985796200	98700	98700	98700	98600	473
359	20230605	125900	55939119700	98700	98700	98700	98600	217
360	20230605	125800	55917715400	98600	98500	98700	98500	2380
361	20230605	125700	55683080600	98600	98500	98600	98500	282
362	20230605	125600	55655291300	98600	98500	98600	98500	132
363	20230605	125500	55642284100	98500	98600	98600	98500	468
364	20230605	125400	55596157500	98600	98500	98600	98500	545
365	20230605	125300	55542456500	98500	98500	98600	98500	485
366	20230605	125200	55494667300	98600	98500	98600	98500	278
367	20230605	125100	55467272800	98500	98600	98600	98500	606
368	20230605	125000	55407532200	98600	98500	98600	98400	1573
369	20230605	124900	55252587200	98500	98300	98500	98300	900
370	20230605	124800	55164018900	98300	98400	98400	98300	322
371	20230605	124700	55132356500	98400	98300	98400	98300	254
372	20230605	124600	55107374200	98300	98400	98400	98300	2038
373	20230605	124500	54906847800	98400	98400	98500	98400	388
374	20230605	124400	54868663300	98500	98500	98600	98400	2082
375	20230605	124300	54663580500	98600	98500	98600	98500	199
376	20230605	124200	54643971800	98600	98500	98600	98500	698
377	20230605	124100	54575191000	98500	98500	98600	98500	402
378	20230605	124000	54535590600	98500	98500	98600	98500	364
379	20230605	123900	54499719000	98500	98500	98600	98500	370
380	20230605	123800	54463254400	98600	98500	98600	98500	139
381	20230605	123700	54449561600	98600	98600	98600	98500	1291
382	20230605	123600	54322356200	98600	98500	98600	98500	287
383	20230605	123500	54294069000	98500	98500	98600	98400	715
384	20230605	123400	54223659600	98400	98500	98500	98400	435
385	20230605	123300	54180819600	98600	98500	98600	98400	1536
386	20230605	123200	54029480200	98500	98500	98500	98400	536
387	20230605	123100	53976715000	98500	98500	98500	98400	612
388	20230605	123000	53916451500	98500	98500	98500	98400	623
389	20230605	122900	53855112400	98400	98400	98500	98400	307
390	20230605	122800	53824882000	98500	98500	98500	98400	1968
391	20230605	122700	53631067900	98500	98600	98700	98500	3655
392	20230605	122600	53270730400	98600	98600	98700	98600	490
393	20230605	122500	53222388500	98700	98600	98700	98600	446
394	20230605	122400	53178384900	98600	98700	98700	98600	517
395	20230605	122300	53127365100	98700	98700	98700	98600	451
396	20230605	122200	53082860700	98600	98700	98700	98600	1156
397	20230605	122100	52968837500	98700	98700	98700	98600	166
398	20230605	122000	52952460100	98700	98600	98700	98600	667
399	20230605	121900	52886660100	98600	98600	98700	98500	2731
400	20230605	121800	52617373700	98600	98500	98600	98500	518
401	20230605	121700	52566345200	98600	98500	98600	98500	296
402	20230605	121600	52537178800	98600	98500	98600	98500	306
403	20230605	121500	52507023000	98500	98500	98600	98500	879
404	20230605	121400	52420394200	98600	98600	98600	98500	459
405	20230605	121300	52375154400	98600	98500	98600	98500	1013
406	20230605	121200	52275296700	98600	98600	98600	98500	384
407	20230605	121100	52237441900	98600	98600	98600	98500	545
408	20230605	121000	52183712400	98600	98600	98600	98500	347
409	20230605	120900	52149522200	98600	98500	98600	98500	1298
410	20230605	120800	52021654800	98600	98500	98600	98500	487
411	20230605	120700	51973648000	98600	98500	98600	98500	708
412	20230605	120600	51903860800	98600	98600	98600	98500	396
413	20230605	120500	51864841200	98600	98600	98600	98500	639
414	20230605	120400	51801842200	98600	98500	98600	98500	630
415	20230605	120300	51739741900	98500	98400	98500	98400	4241
416	20230605	120200	51322015800	98400	98400	98400	98300	1662
417	20230605	120100	51158488800	98300	98300	98400	98200	548
418	20230605	120000	51104602000	98300	98200	98300	98200	500
419	20230605	115900	51055461700	98300	98300	98300	98200	725
420	20230605	115800	50984201900	98300	98200	98400	98200	428
421	20230605	115700	50942129400	98300	98300	98300	98200	186
422	20230605	115600	50923854000	98300	98300	98300	98200	682
423	20230605	115500	50856820500	98300	98200	98300	98200	470
424	20230605	115400	50810625400	98300	98300	98300	98200	246
425	20230605	115300	50786452000	98200	98300	98300	98200	328
426	20230605	115200	50754221600	98300	98000	98300	98000	2147
427	20230605	115100	50543402000	98100	98100	98100	98000	575
428	20230605	115000	50487019800	98000	98100	98200	98000	1676
429	20230605	114900	50322618500	98100	98200	98200	98100	252
430	20230605	114800	50297879000	98200	98200	98200	98100	210
431	20230605	114700	50277266800	98100	98100	98200	98100	621
432	20230605	114600	50216332700	98200	98100	98200	98100	182
433	20230605	114500	50198469600	98200	98200	98200	98100	193
434	20230605	114400	50179528600	98200	98100	98200	98100	418
435	20230605	114300	50138501800	98100	98200	98200	98100	351
436	20230605	114200	50104054400	98200	98100	98200	98100	283
437	20230605	114100	50076284500	98200	98200	98200	98100	185
438	20230605	114000	50058128600	98200	98100	98200	98100	473
439	20230605	113900	50011699100	98100	98200	98200	98100	716
440	20230605	113800	49941442000	98200	98200	98300	98200	1313
441	20230605	113700	49812496500	98300	98200	98300	98200	303
442	20230605	113600	49782734800	98300	98300	98300	98200	400
443	20230605	113500	49743426600	98300	98300	98300	98200	352
444	20230605	113400	49708850800	98200	98200	98300	98200	166
445	20230605	113300	49692542300	98300	98300	98300	98200	267
446	20230605	113200	49666302000	98300	98300	98300	98200	367
447	20230605	113100	49630236800	98300	98400	98400	98200	698
448	20230605	113000	49561623100	98300	98300	98400	98300	600
449	20230605	112900	49502637300	98300	98300	98400	98200	664
450	20230605	112800	49437371900	98300	98300	98300	98200	611
451	20230605	112700	49377324200	98300	98200	98300	98200	334
452	20230605	112600	49344503100	98200	98300	98400	98200	1071
453	20230605	112500	49239232700	98300	98300	98400	98300	384
454	20230605	112400	49201479700	98400	98300	98400	98300	496
455	20230605	112300	49152696200	98400	98300	98400	98200	344
456	20230605	112200	49118882800	98300	98200	98300	98200	385
457	20230605	112100	49081045900	98200	98200	98300	98200	285
458	20230605	112000	49053044600	98300	98200	98300	98200	467
459	20230605	111900	49007165100	98200	98200	98300	98200	672
460	20230605	111800	48941161000	98200	98300	98300	98200	483
461	20230605	111700	48893710900	98200	98400	98400	98200	3169
462	20230605	111600	48582154200	98400	98400	98500	98400	393
463	20230605	111500	48543474300	98400	98300	98500	98300	2003
464	20230605	111400	48346386200	98300	98300	98400	98300	615
465	20230605	111300	48285902100	98300	98400	98400	98300	577
466	20230605	111200	48229159500	98400	98400	98400	98300	897
467	20230605	111100	48140911000	98300	98400	98400	98300	835
468	20230605	111000	48058772100	98300	98300	98400	98200	712
469	20230605	110900	47988780400	98300	98200	98300	98200	2814
470	20230605	110800	47712187600	98300	98200	98300	98200	664
471	20230605	110700	47646966200	98300	98300	98300	98200	388
472	20230605	110600	47608853600	98200	98200	98300	98200	297
473	20230605	110500	47579684200	98200	98100	98300	98100	3937
474	20230605	110400	47193046600	98100	98200	98200	98100	894
475	20230605	110300	47105270100	98100	97800	98100	97700	7035
476	20230605	110200	46416090600	97800	97800	97800	97700	147
477	20230605	110100	46401720100	97700	97800	97800	97700	1032
478	20230605	110000	46300882000	97800	97800	97800	97700	694
479	20230605	105900	46233041700	97700	97700	97800	97700	519
480	20230605	105800	46182328000	97700	97700	97800	97600	1022
481	20230605	105700	46082478400	97700	97600	97700	97500	1014
482	20230605	105600	45983530600	97600	97600	97700	97600	444
483	20230605	105500	45940171400	97600	97700	97800	97600	1056
484	20230605	105400	45837047600	97700	97800	97800	97700	2922
485	20230605	105300	45551355000	97800	97900	97900	97800	706
486	20230605	105200	45482291700	97900	97900	98000	97800	663
487	20230605	105100	45417388700	97900	97800	98000	97800	2037
488	20230605	105000	45218043500	97900	97800	97900	97800	462
489	20230605	104900	45172830200	97800	97900	97900	97800	292
490	20230605	104800	45144267800	97800	97900	97900	97800	347
491	20230605	104700	45110310600	97800	97800	97900	97800	876
492	20230605	104600	45024562700	97900	97900	97900	97800	806
493	20230605	104500	44945675000	97900	97900	97900	97800	894
494	20230605	104400	44858168000	97900	97800	97900	97800	527
495	20230605	104300	44806592300	97900	97900	97900	97800	939
496	20230605	104200	44714680000	97900	97800	97900	97800	464
497	20230605	104100	44669270200	97900	97900	97900	97800	371
498	20230605	104000	44632955500	98000	97900	98000	97800	4111
499	20230605	103900	44230477600	97800	97800	97900	97800	1112
500	20230605	103800	44121691300	97700	97800	97800	97700	1183
501	20230605	103700	44006014900	97800	97600	97800	97600	969
502	20230605	103600	43911353100	97600	97500	97700	97500	642
503	20230605	103500	43848691700	97500	97600	97700	97500	738
504	20230605	103400	43776676800	97600	97600	97700	97600	1222
505	20230605	103300	43657402500	97700	97600	97700	97600	510
506	20230605	103200	43607599400	97600	97500	97600	97400	1861
507	20230605	103100	43426039900	97500	97500	97500	97400	1035
508	20230605	103000	43325134000	97500	97200	97500	97200	926
509	20230605	102900	43234960800	97300	97000	97300	97000	2094
510	20230605	102800	43031480400	97100	97100	97100	97000	520
511	20230605	102700	42981013200	97100	97000	97100	97000	416
512	20230605	102600	42940626400	97000	97000	97100	97000	668
513	20230605	102500	42875803200	97000	96800	97100	96700	5751
514	20230605	102400	42318201400	96800	96800	96800	96700	258
515	20230605	102300	42293235300	96800	96900	96900	96700	1143
516	20230605	102200	42182592700	96800	96800	96900	96800	397
517	20230605	102100	42144149400	96800	96900	96900	96800	837
518	20230605	102000	42063107100	96900	96800	96900	96800	462
519	20230605	101900	42018352100	96800	96800	96900	96800	1258
520	20230605	101800	41896570000	96800	96800	96900	96800	450
521	20230605	101700	41852994800	96800	96900	96900	96800	331
522	20230605	101600	41820940600	96900	96800	96900	96800	795
523	20230605	101500	41743967000	96900	96900	96900	96800	549
524	20230605	101400	41690781600	96800	96700	96900	96700	1205
525	20230605	101300	41574127600	96800	96700	96800	96700	268
526	20230605	101200	41548205700	96700	96600	96800	96600	790
527	20230605	101100	41471833800	96600	96600	96700	96600	1087
528	20230605	101000	41366784200	96600	96700	96700	96600	1518
529	20230605	100900	41220128600	96600	96700	96700	96600	1143
530	20230605	100800	41109645300	96700	96800	96800	96600	2181
531	20230605	100700	40898665700	96800	96800	96900	96800	1021
532	20230605	100600	40799811500	96800	97300	97400	96800	6981
533	20230605	100500	40121776800	97400	97400	97400	97200	2283
534	20230605	100400	39899616100	97400	97100	97400	97100	3961
535	20230605	100300	39514413000	97200	97100	97200	97000	1931
536	20230605	100200	39326869300	97000	97000	97100	97000	263
537	20230605	100100	39301342600	97100	96900	97100	96900	1210
538	20230605	100000	39183966000	97000	96900	97000	96800	830
539	20230605	095900	39103485000	96900	96800	97000	96700	3323
540	20230605	095800	38781763300	96800	96800	96800	96700	1567
541	20230605	095700	38630140300	96800	96800	96800	96700	582
542	20230605	095600	38573824000	96800	96900	96900	96700	2312
543	20230605	095500	38350023100	96900	96900	97000	96800	2339
544	20230605	095400	38123353200	96900	97200	97200	96900	2115
545	20230605	095300	37918259900	97100	97000	97200	97000	1097
546	20230605	095200	37811773300	97000	96900	97000	96800	944
547	20230605	095100	37720284500	96900	97100	97200	96800	3935
548	20230605	095000	37338705000	97100	96900	97200	96800	2517
549	20230605	094900	37094530500	96900	96600	96900	96600	2206
550	20230605	094800	36881007900	96700	96600	96700	96600	591
551	20230605	094700	36823888500	96600	96700	96700	96600	927
552	20230605	094600	36734283700	96600	96800	96800	96600	415
553	20230605	094500	36694156200	96500	96600	96900	96500	5819
554	20230605	094400	36131789500	96600	96600	96700	96500	2568
555	20230605	094300	35883918600	96700	96700	96800	96600	1518
556	20230605	094200	35737253500	96800	96900	97000	96700	2764
557	20230605	094100	35469550700	97000	97000	97400	96900	4691
558	20230605	094000	35014339300	96900	96300	97100	96200	10348
559	20230605	093900	34013875100	96300	96600	96700	96300	10371
560	20230605	093800	33013592500	96600	96700	96800	96500	5076
561	20230605	093700	32523043600	96800	96700	96900	96500	9230
562	20230605	093600	31630830900	96800	97200	97200	96700	15747
563	20230605	093500	30103986200	97100	97600	97600	97100	13789
564	20230605	093400	28761437100	97600	97700	97800	97600	1320
565	20230605	093300	28632481500	97700	97800	97800	97700	324
566	20230605	093200	28600807500	97800	97700	97800	97700	1268
567	20230605	093100	28476891600	97800	97800	97900	97600	2020
568	20230605	093000	28279484500	97900	97800	98000	97700	2455
569	20230605	092900	28039190400	97800	97700	97800	97700	879
570	20230605	092800	27953228800	97700	97600	97700	97500	1708
571	20230605	092700	27786564600	97600	97400	98000	97300	5958
572	20230605	092600	27205272800	97400	97600	97600	97300	7590
573	20230605	092500	26465350000	97500	97700	97700	97500	3619
574	20230605	092400	26112259600	97700	97600	97700	97500	1831
575	20230605	092300	25933520700	97500	97800	97900	97500	4465
576	20230605	092200	25497193300	97800	98100	98100	97800	1876
577	20230605	092100	25313389200	98100	97800	98300	97600	6536
578	20230605	092000	24673155100	97700	97700	97800	97600	2692
579	20230605	091900	24410103900	97700	97600	97900	97500	3611
580	20230605	091800	24057299700	97600	97700	97900	97500	7358
581	20230605	091700	23338733800	97900	98300	98300	97700	7876
582	20230605	091600	22566418200	98200	98400	98400	98100	3894
583	20230605	091500	22183834600	98400	98300	98600	98200	3231
584	20230605	091400	21866179700	98300	98100	98600	98100	7483
585	20230605	091300	21129932800	98100	98100	98200	98100	1332
586	20230605	091200	20999193500	98200	98000	98300	98000	4128
587	20230605	091100	20593991100	98000	98300	98400	97900	8010
588	20230605	091000	19807149100	98200	97500	98200	97100	8587
589	20230605	090900	18967372000	97500	98000	98200	97100	19215
590	20230605	090800	17090892100	98000	98200	98300	97600	13225
591	20230605	090700	15795724100	98200	98300	98600	98000	8486
592	20230605	090600	14962020200	98300	98600	98900	98300	8929
593	20230605	090500	14082275100	98700	99200	99700	98600	19465
594	20230605	090400	12149520000	99200	98400	99300	98400	10388
595	20230605	090300	11120253900	98300	98200	98800	98000	16156
596	20230605	090200	9533291400	98100	98900	98900	98000	26410
597	20230605	090100	6935144900	98800	99200	99400	98400	25114
598	20230605	090000	4453141800	99200	98200	99500	98200	45196