KissMeData/361610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190300	69858781800	96000	96000	96000	96000	19267
3	20230607	190200	69858781800	96000	96000	96000	96000	0
4	20230607	190100	69858781800	96000	96000	96000	96000	0
5	20230607	190000	69858781800	96000	96000	96000	96000	0
6	20230607	185900	69858781800	96000	96000	96000	96000	0
7	20230607	185800	69858781800	96000	96000	96000	96000	0
8	20230607	185700	69858781800	96000	96000	96000	96000	0
9	20230607	185600	69858781800	96000	96000	96000	96000	0
10	20230607	185500	69858781800	96000	96000	96000	96000	0
11	20230607	185400	69858781800	96000	96000	96000	96000	0
12	20230607	185300	69858781800	96000	96000	96000	96000	0
13	20230607	185200	69858781800	96000	96000	96000	96000	0
14	20230607	185100	69858781800	96000	96000	96000	96000	0
15	20230607	185000	69858781800	96000	96000	96000	96000	0
16	20230607	184900	69858781800	96000	96000	96000	96000	0
17	20230607	184800	69858781800	96000	96000	96000	96000	0
18	20230607	184700	69858781800	96000	96000	96000	96000	0
19	20230607	184600	69858781800	96000	96000	96000	96000	0
20	20230607	184500	69858781800	96000	96000	96000	96000	0
21	20230607	184400	69858781800	96000	96000	96000	96000	0
22	20230607	184300	69858781800	96000	96000	96000	96000	0
23	20230607	184200	69858781800	96000	96000	96000	96000	0
24	20230607	184100	69858781800	96000	96000	96000	96000	0
25	20230607	184000	69858781800	96000	96000	96000	96000	0
26	20230607	183900	69858781800	96000	96000	96000	96000	0
27	20230607	183800	69858781800	96000	96000	96000	96000	0
28	20230607	183700	69858781800	96000	96000	96000	96000	0
29	20230607	183600	69858781800	96000	96000	96000	96000	0
30	20230607	183500	69858781800	96000	96000	96000	96000	0
31	20230607	183400	69858781800	96000	96000	96000	96000	0
32	20230607	183300	69858781800	96000	96000	96000	96000	19267
33	20230607	183200	69858781800	96000	96000	96000	96000	0
34	20230607	183100	69858781800	96000	96000	96000	96000	0
35	20230607	183000	69858781800	96000	96000	96000	96000	0
36	20230607	182900	69858781800	96000	96000	96000	96000	0
37	20230607	182800	69858781800	96000	96000	96000	96000	0
38	20230607	182700	69858781800	96000	96000	96000	96000	0
39	20230607	182600	69858781800	96000	96000	96000	96000	0
40	20230607	182500	69858781800	96000	96000	96000	96000	0
41	20230607	182400	69858781800	96000	96000	96000	96000	0
42	20230607	182300	69858781800	96000	96000	96000	96000	0
43	20230607	182200	69858781800	96000	96000	96000	96000	0
44	20230607	182100	69858781800	96000	96000	96000	96000	0
45	20230607	182000	69858781800	96000	96000	96000	96000	0
46	20230607	181900	69858781800	96000	96000	96000	96000	0
47	20230607	181800	69858781800	96000	96000	96000	96000	0
48	20230607	181700	69858781800	96000	96000	96000	96000	0
49	20230607	181600	69858781800	96000	96000	96000	96000	0
50	20230607	181500	69858781800	96000	96000	96000	96000	0
51	20230607	181400	69858781800	96000	96000	96000	96000	0
52	20230607	181300	69858781800	96000	96000	96000	96000	0
53	20230607	181200	69858781800	96000	96000	96000	96000	0
54	20230607	181100	69858781800	96000	96000	96000	96000	0
55	20230607	181000	69858781800	96000	96000	96000	96000	0
56	20230607	180900	69858781800	96000	96000	96000	96000	0
57	20230607	180800	69858781800	96000	96000	96000	96000	0
58	20230607	180700	69858781800	96000	96000	96000	96000	0
59	20230607	180600	69858781800	96000	96000	96000	96000	0
60	20230607	180500	69858781800	96000	96000	96000	96000	0
61	20230607	180400	69858781800	96000	96000	96000	96000	0
62	20230607	180300	69858781800	96000	96000	96000	96000	19267
63	20230607	180200	69858781800	96000	96000	96000	96000	0
64	20230607	180100	69858781800	96000	96000	96000	96000	0
65	20230607	180000	69858781800	96000	96000	96000	96000	0
66	20230607	175900	69858781800	96000	96000	96000	96000	0
67	20230607	175800	69858781800	96000	96000	96000	96000	0
68	20230607	175700	69858781800	96000	96000	96000	96000	0
69	20230607	175600	69858781800	96000	96000	96000	96000	0
70	20230607	175500	69858781800	96000	96000	96000	96000	0
71	20230607	175400	69858781800	96000	96000	96000	96000	0
72	20230607	175300	69858781800	96000	96000	96000	96000	0
73	20230607	175200	69858781800	96000	96000	96000	96000	0
74	20230607	175100	69858781800	96000	96000	96000	96000	0
75	20230607	175000	69858781800	96000	96000	96000	96000	0
76	20230607	174900	69858781800	96000	96000	96000	96000	0
77	20230607	174800	69858781800	96000	96000	96000	96000	0
78	20230607	174700	69858781800	96000	96000	96000	96000	0
79	20230607	174600	69858781800	96000	96000	96000	96000	0
80	20230607	174500	69858781800	96000	96000	96000	96000	0
81	20230607	174400	69858781800	96000	96000	96000	96000	0
82	20230607	174300	69858781800	96000	96000	96000	96000	0
83	20230607	174200	69858781800	96000	96000	96000	96000	0
84	20230607	174100	69858781800	96000	96000	96000	96000	0
85	20230607	174000	69858781800	96000	96000	96000	96000	0
86	20230607	173900	69858781800	96000	96000	96000	96000	0
87	20230607	173800	69858781800	96000	96000	96000	96000	0
88	20230607	173700	69858781800	96000	96000	96000	96000	0
89	20230607	173600	69858781800	96000	96000	96000	96000	0
90	20230607	173500	69858781800	96000	96000	96000	96000	0
91	20230607	173400	69858781800	96000	96000	96000	96000	0
92	20230607	173300	69858781800	96000	96000	96000	96000	19267
93	20230607	173200	69858781800	96000	96000	96000	96000	0
94	20230607	173100	69858781800	96000	96000	96000	96000	0
95	20230607	173000	69858781800	96000	96000	96000	96000	0
96	20230607	172900	69858781800	96000	96000	96000	96000	0
97	20230607	172800	69858781800	96000	96000	96000	96000	0
98	20230607	172700	69858781800	96000	96000	96000	96000	0
99	20230607	172600	69858781800	96000	96000	96000	96000	0
100	20230607	172500	69858781800	96000	96000	96000	96000	0
101	20230607	172400	69858781800	96000	96000	96000	96000	0
102	20230607	172300	69858781800	96000	96000	96000	96000	0
103	20230607	172200	69858781800	96000	96000	96000	96000	0
104	20230607	172100	69858781800	96000	96000	96000	96000	0
105	20230607	172000	69858781800	96000	96000	96000	96000	0
106	20230607	171900	69858781800	96000	96000	96000	96000	0
107	20230607	171800	69858781800	96000	96000	96000	96000	0
108	20230607	171700	69858781800	96000	96000	96000	96000	0
109	20230607	171600	69858781800	96000	96000	96000	96000	0
110	20230607	171500	69858781800	96000	96000	96000	96000	0
111	20230607	171400	69858781800	96000	96000	96000	96000	0
112	20230607	171300	69858781800	96000	96000	96000	96000	0
113	20230607	171200	69858781800	96000	96000	96000	96000	0
114	20230607	171100	69858781800	96000	96000	96000	96000	0
115	20230607	171000	69858781800	96000	96000	96000	96000	0
116	20230607	170900	69858781800	96000	96000	96000	96000	0
117	20230607	170800	69858781800	96000	96000	96000	96000	0
118	20230607	170700	69858781800	96000	96000	96000	96000	0
119	20230607	170600	69858781800	96000	96000	96000	96000	0
120	20230607	170500	69858781800	96000	96000	96000	96000	0
121	20230607	170400	69858781800	96000	96000	96000	96000	0
122	20230607	170300	69858781800	96000	96000	96000	96000	19267
123	20230607	170200	69858781800	96000	96000	96000	96000	0
124	20230607	170100	69858781800	96000	96000	96000	96000	0
125	20230607	170000	69858781800	96000	96000	96000	96000	0
126	20230607	165900	69858781800	96000	96000	96000	96000	0
127	20230607	165800	69858781800	96000	96000	96000	96000	0
128	20230607	165700	69858781800	96000	96000	96000	96000	0
129	20230607	165600	69858781800	96000	96000	96000	96000	0
130	20230607	165500	69858781800	96000	96000	96000	96000	0
131	20230607	165400	69858781800	96000	96000	96000	96000	0
132	20230607	165300	69858781800	96000	96000	96000	96000	0
133	20230607	165200	69858781800	96000	96000	96000	96000	0
134	20230607	165100	69858781800	96000	96000	96000	96000	0
135	20230607	165000	69858781800	96000	96000	96000	96000	0
136	20230607	164900	69858781800	96000	96000	96000	96000	0
137	20230607	164800	69858781800	96000	96000	96000	96000	0
138	20230607	164700	69858781800	96000	96000	96000	96000	0
139	20230607	164600	69858781800	96000	96000	96000	96000	0
140	20230607	164500	69858781800	96000	96000	96000	96000	0
141	20230607	164400	69858781800	96000	96000	96000	96000	0
142	20230607	164300	69858781800	96000	96000	96000	96000	0
143	20230607	164200	69858781800	96000	96000	96000	96000	0
144	20230607	164100	69858781800	96000	96000	96000	96000	0
145	20230607	164000	69858781800	96000	96000	96000	96000	0
146	20230607	163900	69858781800	96000	96000	96000	96000	0
147	20230607	163800	69858781800	96000	96000	96000	96000	0
148	20230607	163700	69858781800	96000	96000	96000	96000	0
149	20230607	163600	69858781800	96000	96000	96000	96000	0
150	20230607	163500	69858781800	96000	96000	96000	96000	0
151	20230607	163400	69858781800	96000	96000	96000	96000	0
152	20230607	163300	69858781800	96000	96000	96000	96000	19267
153	20230607	163200	69858781800	96000	96000	96000	96000	0
154	20230607	163100	69858781800	96000	96000	96000	96000	0
155	20230607	163000	69858781800	96000	96000	96000	96000	0
156	20230607	162900	69858781800	96000	96000	96000	96000	0
157	20230607	162800	69858781800	96000	96000	96000	96000	0
158	20230607	162700	69858781800	96000	96000	96000	96000	0
159	20230607	162600	69858781800	96000	96000	96000	96000	0
160	20230607	162500	69858781800	96000	96000	96000	96000	0
161	20230607	162400	69858781800	96000	96000	96000	96000	0
162	20230607	162300	69858781800	96000	96000	96000	96000	0
163	20230607	162200	69858781800	96000	96000	96000	96000	0
164	20230607	162100	69858781800	96000	96000	96000	96000	0
165	20230607	162000	69858781800	96000	96000	96000	96000	0
166	20230607	161900	69858781800	96000	96000	96000	96000	0
167	20230607	161800	69858781800	96000	96000	96000	96000	0
168	20230607	161700	69858781800	96000	96000	96000	96000	0
169	20230607	161600	69858781800	96000	96000	96000	96000	0
170	20230607	161500	69858781800	96000	96000	96000	96000	0
171	20230607	161400	69858781800	96000	96000	96000	96000	0
172	20230607	161300	69858781800	96000	96000	96000	96000	0
173	20230607	161200	69858781800	96000	96000	96000	96000	0
174	20230607	161100	69858781800	96000	96000	96000	96000	0
175	20230607	161000	69858781800	96000	96000	96000	96000	0
176	20230607	160900	69858781800	96000	96000	96000	96000	0
177	20230607	160800	69858781800	96000	96000	96000	96000	0
178	20230607	160700	69858781800	96000	96000	96000	96000	0
179	20230607	160600	69858781800	96000	96000	96000	96000	0
180	20230607	160500	69858781800	96000	96000	96000	96000	0
181	20230607	160400	69858781800	96000	96000	96000	96000	0
182	20230607	160300	69858781800	96000	96000	96000	96000	19267
183	20230607	160200	69858781800	96000	96000	96000	96000	0
184	20230607	160100	69858781800	96000	96000	96000	96000	0
185	20230607	160000	69858781800	96000	96000	96000	96000	0
186	20230607	155900	69858781800	96000	96000	96000	96000	0
187	20230607	155800	69858781800	96000	96000	96000	96000	0
188	20230607	155700	69858781800	96000	96000	96000	96000	0
189	20230607	155600	69858781800	96000	96000	96000	96000	0
190	20230607	155500	69858781800	96000	96000	96000	96000	0
191	20230607	155400	69858781800	96000	96000	96000	96000	0
192	20230607	155300	69858781800	96000	96000	96000	96000	0
193	20230607	155200	69858781800	96000	96000	96000	96000	0
194	20230607	155100	69858781800	96000	96000	96000	96000	0
195	20230607	155000	69858781800	96000	96000	96000	96000	0
196	20230607	154900	69858781800	96000	96000	96000	96000	0
197	20230607	154800	69858781800	96000	96000	96000	96000	0
198	20230607	154700	69858781800	96000	96000	96000	96000	0
199	20230607	154600	69858781800	96000	96000	96000	96000	0
200	20230607	154500	69858781800	96000	96000	96000	96000	0
201	20230607	154400	69858781800	96000	96000	96000	96000	0
202	20230607	154300	69858781800	96000	96000	96000	96000	0
203	20230607	154200	69858781800	96000	96000	96000	96000	0
204	20230607	154100	69858781800	96000	96000	96000	96000	0
205	20230607	154000	69858781800	96000	96000	96000	96000	0
206	20230607	153900	69858781800	96000	96000	96000	96000	0
207	20230607	153800	69858781800	96000	96000	96000	96000	0
208	20230607	153700	69858781800	96000	96000	96000	96000	0
209	20230607	153600	69858781800	96000	96000	96000	96000	0
210	20230607	153500	69858781800	96000	96000	96000	96000	0
211	20230607	153400	69858781800	96000	96000	96000	96000	0
212	20230607	153300	69858781800	96000	96000	96000	96000	19267
213	20230607	153200	69858781800	96000	96000	96000	96000	0
214	20230607	153100	69858781800	96000	96000	96000	96000	0
215	20230607	153000	69858781800	96000	96000	96000	96000	19267
216	20230607	152900	68009149800	96100	96100	96100	96100	0
217	20230607	152800	68009149800	96100	96100	96100	96100	0
218	20230607	152700	68009149800	96100	96100	96100	96100	0
219	20230607	152600	68009149800	96100	96100	96100	96100	0
220	20230607	152500	68009149800	96100	96100	96100	96100	0
221	20230607	152400	68009149800	96100	96100	96100	96100	0
222	20230607	152300	68009149800	96100	96100	96100	96100	0
223	20230607	152200	68009149800	96100	96100	96100	96100	0
224	20230607	152100	68009149800	96100	96100	96100	96100	0
225	20230607	152000	68009149800	96100	96100	96100	96100	0
226	20230607	151900	68009149800	96100	96100	96200	96000	1214
227	20230607	151800	67892478000	96100	96200	96200	96000	2027
228	20230607	151700	67697568200	96100	96100	96200	96000	1975
229	20230607	151600	67507737400	96100	96200	96200	96000	2298
230	20230607	151500	67286845100	96200	96100	96200	96000	1768
231	20230607	151400	67116947500	96200	96100	96200	96100	738
232	20230607	151300	67045998400	96100	96100	96200	96000	3327
233	20230607	151200	66726350900	96100	96200	96200	96000	3043
234	20230607	151100	66433907700	96200	96200	96200	96100	589
235	20230607	151000	66377294000	96200	96100	96200	96100	2219
236	20230607	150900	66164027200	96100	96200	96300	96100	3799
237	20230607	150800	65798754300	96200	96300	96300	96200	398
238	20230607	150700	65760456200	96300	96200	96300	96200	213
239	20230607	150600	65739960400	96300	96200	96300	96200	1055
240	20230607	150500	65638450700	96200	96200	96300	96200	551
241	20230607	150400	65585434100	96200	96200	96300	96200	1682
242	20230607	150300	65423612400	96200	96300	96300	96200	668
243	20230607	150200	65359326500	96300	96300	96300	96200	670
244	20230607	150100	65294807500	96300	96300	96400	96200	911
245	20230607	150000	65207080700	96300	96400	96400	96300	1006
246	20230607	145900	65110185100	96300	96300	96400	96300	753
247	20230607	145800	65037612100	96400	96400	96400	96300	442
248	20230607	145700	64995018000	96400	96400	96400	96300	849
249	20230607	145600	64913209100	96400	96300	96400	96300	543
250	20230607	145500	64860881600	96400	96300	96400	96300	752
251	20230607	145400	64788403600	96300	96300	96400	96300	707
252	20230607	145300	64720268500	96400	96300	96400	96300	289
253	20230607	145200	64692418800	96300	96400	96400	96300	495
254	20230607	145100	64644737500	96300	96300	96400	96300	1438
255	20230607	145000	64506236300	96300	96300	96400	96300	710
256	20230607	144900	64437816300	96300	96300	96400	96300	396
257	20230607	144800	64399667500	96300	96400	96400	96300	758
258	20230607	144700	64326643700	96300	96300	96400	96300	1170
259	20230607	144600	64213942100	96300	96300	96400	96300	1016
260	20230607	144500	64116087000	96400	96400	96400	96300	586
261	20230607	144400	64059614600	96300	96400	96400	96300	911
262	20230607	144300	63971869500	96400	96300	96400	96200	1882
263	20230607	144200	63790676200	96300	96200	96300	96200	1159
264	20230607	144100	63679151800	96200	96400	96400	96200	2237
265	20230607	144000	63463796000	96300	96300	96500	96300	1054
266	20230607	143900	63362176300	96300	96300	96400	96300	561
267	20230607	143800	63308120300	96400	96300	96400	96300	886
268	20230607	143700	63222732700	96300	96400	96400	96300	627
269	20230607	143600	63162312600	96400	96400	96500	96300	1171
270	20230607	143500	63049422100	96400	96500	96500	96400	705
271	20230607	143400	62981427900	96500	96500	96500	96400	378
272	20230607	143300	62944975200	96500	96500	96500	96400	1110
273	20230607	143200	62837920100	96500	96600	96600	96400	750
274	20230607	143100	62765554300	96500	96500	96600	96400	932
275	20230607	143000	62675600300	96500	96400	96600	96400	1033
276	20230607	142900	62575919400	96500	96600	96600	96400	566
277	20230607	142800	62521309200	96500	96500	96600	96400	1444
278	20230607	142700	62381962800	96600	96600	96700	96500	1538
279	20230607	142600	62233443200	96600	96700	96700	96600	520
280	20230607	142500	62183172400	96600	96600	96700	96600	1072
281	20230607	142400	62079565400	96600	96600	96700	96600	1477
282	20230607	142300	61936867600	96700	96700	96700	96600	786
283	20230607	142200	61860887000	96600	96700	96700	96600	335
284	20230607	142100	61828507800	96700	96700	96800	96600	2324
285	20230607	142000	61603778600	96800	96800	96800	96700	608
286	20230607	141900	61544944300	96800	96800	96800	96700	1451
287	20230607	141800	61404523900	96800	96500	96800	96500	1393
288	20230607	141700	61269812200	96500	96800	96800	96500	5468
289	20230607	141600	60741716600	96700	96800	96900	96700	1701
290	20230607	141500	60577073300	96800	96700	96800	96600	2292
291	20230607	141400	60355348500	96600	96500	96700	96500	2773
292	20230607	141300	60087449400	96500	96300	96500	96300	3164
293	20230607	141200	59782196400	96300	96400	96500	96300	1531
294	20230607	141100	59634622800	96400	96300	96400	96300	451
295	20230607	141000	59591168600	96300	96300	96400	96200	1483
296	20230607	140900	59448333600	96300	96200	96300	96200	537
297	20230607	140800	59396643000	96300	96300	96300	96100	1293
298	20230607	140700	59272219800	96200	96400	96400	96200	943
299	20230607	140600	59181404000	96400	96300	96400	96200	1118
300	20230607	140500	59073746800	96300	96300	96300	96200	1157
301	20230607	140400	58962348000	96200	96200	96200	96100	971
302	20230607	140300	58868953100	96200	96100	96200	96100	1243
303	20230607	140200	58749428400	96100	96200	96200	96100	564
304	20230607	140100	58695185900	96200	96200	96300	96100	994
305	20230607	140000	58599589900	96100	96200	96300	96100	1673
306	20230607	135900	58438557800	96300	96200	96300	96100	1629
307	20230607	135800	58281829400	96300	96000	96400	95900	3873
308	20230607	135700	57909637200	96000	96000	96000	95900	1828
309	20230607	135600	57734233200	96000	95700	96000	95700	2825
310	20230607	135500	57463528800	95700	95800	95800	95700	2009
311	20230607	135400	57271223400	95700	95600	95800	95600	1942
312	20230607	135300	57085373300	95600	95500	95700	95500	1476
313	20230607	135200	56944282800	95600	95300	95600	95200	6555
314	20230607	135100	56318882500	95300	95300	95400	95200	1323
315	20230607	135000	56192848000	95300	95200	95400	95100	6858
316	20230607	134900	55539664900	95200	95500	95500	95200	6459
317	20230607	134800	54923987300	95500	95700	95700	95500	4489
318	20230607	134700	54495079600	95700	95800	95800	95600	2373
319	20230607	134600	54268146900	95800	95800	95800	95700	611
320	20230607	134500	54209666100	95800	95600	95800	95600	2707
321	20230607	134400	53950599500	95700	95700	95700	95600	2339
322	20230607	134300	53726920700	95700	95500	95800	95500	2766
323	20230607	134200	53462381900	95600	95600	95600	95500	4896
324	20230607	134100	52994718100	95500	95900	95900	95500	15208
325	20230607	134000	51539639800	95900	96000	96000	95800	4912
326	20230607	133900	51068658400	96000	96000	96100	95900	2497
327	20230607	133800	50828949900	95900	95900	96000	95900	2595
328	20230607	133700	50579918900	96000	95900	96000	95900	1454
329	20230607	133600	50440442700	95900	95900	96000	95800	3623
330	20230607	133500	50093043500	95900	95900	96000	95900	1278
331	20230607	133400	49970478200	95900	95900	96000	95900	1946
332	20230607	133300	49783839000	95800	95800	95900	95800	2389
333	20230607	133200	49554844900	95900	95800	95900	95800	2305
334	20230607	133100	49333966500	95900	95900	95900	95800	2442
335	20230607	133000	49099971000	95800	96000	96100	95800	10529
336	20230607	132900	48089808400	96000	96100	96200	96000	3762
337	20230607	132800	47728333700	96100	96100	96200	96100	2158
338	20230607	132700	47520933500	96200	96100	96200	96100	1818
339	20230607	132600	47346190200	96100	96200	96300	96100	2558
340	20230607	132500	47100112800	96200	96300	96300	96200	1152
341	20230607	132400	46989287900	96300	96300	96300	96200	995
342	20230607	132300	46893549500	96200	96100	96200	96100	1956
343	20230607	132200	46705385800	96200	96400	96400	96100	7658
344	20230607	132100	45968476200	96400	96300	96400	96300	1230
345	20230607	132000	45850004900	96300	96400	96400	96300	1169
346	20230607	131900	45737406900	96300	96300	96400	96300	605
347	20230607	131800	45679122700	96300	96400	96500	96300	710
348	20230607	131700	45610696500	96400	96400	96500	96300	1191
349	20230607	131600	45495895500	96400	96300	96400	96300	352
350	20230607	131500	45461990800	96300	96500	96500	96300	1316
351	20230607	131400	45335141100	96500	96400	96500	96300	1415
352	20230607	131300	45198731500	96300	96400	96400	96300	599
353	20230607	131200	45141038200	96300	96400	96500	96300	1262
354	20230607	131100	45019408600	96400	96500	96500	96400	895
355	20230607	131000	44933125400	96400	96400	96500	96400	1160
356	20230607	130900	44821280300	96400	96400	96500	96400	378
357	20230607	130800	44784826900	96400	96500	96600	96400	980
358	20230607	130700	44690256300	96500	96600	96600	96500	1046
359	20230607	130600	44589311800	96500	96600	96700	96500	1413
360	20230607	130500	44452829500	96600	96700	96700	96600	348
361	20230607	130400	44419194800	96700	96600	96700	96600	359
362	20230607	130300	44384494900	96600	96500	96700	96500	953
363	20230607	130200	44292436100	96500	96500	96600	96500	554
364	20230607	130100	44238954900	96500	96600	96700	96500	1957
365	20230607	130000	44049925600	96700	96700	96800	96600	2158
366	20230607	125900	43841297900	96800	96900	96900	96700	869
367	20230607	125800	43757197900	96800	96700	96900	96600	1273
368	20230607	125700	43634056400	96700	96600	96700	96500	1344
369	20230607	125600	43504304300	96600	96500	96600	96400	560
370	20230607	125500	43450250000	96500	96400	96500	96400	1595
371	20230607	125400	43296400200	96500	96400	96500	96400	557
372	20230607	125300	43242673300	96500	96400	96500	96400	267
373	20230607	125200	43216929800	96400	96400	96500	96400	1083
374	20230607	125100	43112470900	96400	96300	96500	96200	2556
375	20230607	125000	42866194400	96300	96400	96500	96200	3616
376	20230607	124900	42517799500	96400	96500	96500	96400	742
377	20230607	124800	42446244400	96400	96600	96600	96400	4815
378	20230607	124700	41981605600	96600	96600	96700	96500	4613
379	20230607	124600	41535965300	96600	96700	96700	96600	438
380	20230607	124500	41493617800	96700	96800	96800	96600	1008
381	20230607	124400	41396145100	96800	96700	96800	96700	707
382	20230607	124300	41327752900	96700	96700	96800	96700	542
383	20230607	124200	41275341100	96800	96800	96800	96700	1412
384	20230607	124100	41138797300	96700	96800	96900	96700	1534
385	20230607	124000	40990339200	96800	96800	96900	96800	258
386	20230607	123900	40965358900	96800	96800	96900	96800	141
387	20230607	123800	40951702400	96900	97000	97000	96800	605
388	20230607	123700	40893085300	96900	96700	97100	96700	4091
389	20230607	123600	40496741100	96700	96800	96800	96700	280
390	20230607	123500	40469642500	96800	96700	96800	96700	650
391	20230607	123400	40406734300	96800	96900	96900	96700	398
392	20230607	123300	40368203500	96900	96700	96900	96600	2407
393	20230607	123200	40135238500	96700	96700	96800	96600	604
394	20230607	123100	40076830600	96700	96700	96800	96700	799
395	20230607	123000	39999565500	96800	96700	96800	96700	1539
396	20230607	122900	39850724300	96700	96800	96800	96700	411
397	20230607	122800	39810967900	96800	96800	96800	96700	1462
398	20230607	122700	39669481400	96800	96800	96800	96700	534
399	20230607	122600	39617839200	96700	96800	96800	96600	3897
400	20230607	122500	39241043400	96800	97000	97000	96700	11414
401	20230607	122400	38134656300	97100	97100	97100	97000	3610
402	20230607	122300	37784438700	97100	97100	97200	97000	4998
403	20230607	122200	37299151600	97200	97200	97200	97100	1216
404	20230607	122100	37181027700	97200	97200	97300	97200	698
405	20230607	122000	37113180300	97200	97300	97300	97200	442
406	20230607	121900	37070189600	97200	97200	97300	97200	776
407	20230607	121800	36994750200	97200	97200	97300	97200	289
408	20230607	121700	36966657800	97200	97200	97300	97200	709
409	20230607	121600	36897726400	97200	97200	97300	97200	306
410	20230607	121500	36867976500	97300	97300	97300	97200	371
411	20230607	121400	36831909400	97200	97200	97300	97200	250
412	20230607	121300	36807608000	97200	97200	97300	97200	547
413	20230607	121200	36754433800	97100	97300	97300	97100	1852
414	20230607	121100	36574463500	97300	97300	97400	97200	1405
415	20230607	121000	36437741000	97200	97200	97200	97100	2824
416	20230607	120900	36163299800	97200	97400	97400	97100	5600
417	20230607	120800	35618807100	97400	97300	97400	97300	160
418	20230607	120700	35603237800	97300	97300	97400	97300	347
419	20230607	120600	35569471000	97300	97400	97400	97300	149
420	20230607	120500	35554961800	97400	97400	97500	97300	475
421	20230607	120400	35508697300	97400	97300	97500	97300	383
422	20230607	120300	35471402800	97300	97300	97400	97200	198
423	20230607	120200	35452137300	97200	97300	97300	97200	350
424	20230607	120100	35418088400	97400	97200	97500	97200	1102
425	20230607	120000	35310816200	97300	97200	97400	97200	788
426	20230607	115900	35234125300	97200	97300	97300	97200	298
427	20230607	115800	35205156600	97300	97200	97300	97200	178
428	20230607	115700	35187842700	97300	97300	97500	97200	1091
429	20230607	115600	35081690600	97300	97300	97300	97200	534
430	20230607	115500	35029733400	97300	97200	97300	97200	1003
431	20230607	115400	34932148500	97300	97300	97300	97200	342
432	20230607	115300	34898883200	97200	97300	97300	97200	301
433	20230607	115200	34869600700	97300	97400	97400	97100	5388
434	20230607	115100	34345849700	97400	97400	97600	97300	373
435	20230607	115000	34309518500	97400	97300	97400	97200	437
436	20230607	114900	34266999900	97300	97300	97300	97200	1336
437	20230607	114800	34137110500	97200	97400	97500	97200	3176
438	20230607	114700	33827907300	97400	97400	97500	97400	88
439	20230607	114600	33819334700	97500	97500	97500	97400	198
440	20230607	114500	33800038700	97500	97500	97500	97400	286
441	20230607	114400	33772156200	97400	97300	97500	97300	289
442	20230607	114300	33743996000	97300	97300	97400	97300	440
443	20230607	114200	33701148900	97400	97300	97400	97200	1453
444	20230607	114100	33559766400	97300	97300	97300	97200	386
445	20230607	114000	33522220900	97300	97200	97300	97200	973
446	20230607	113900	33427564000	97200	97200	97300	97200	219
447	20230607	113800	33406268900	97200	97300	97300	97200	363
448	20230607	113700	33370961900	97300	97200	97300	97200	1010
449	20230607	113600	33272730600	97200	97300	97300	97200	365
450	20230607	113500	33237244800	97200	97300	97300	97200	652
451	20230607	113400	33173856900	97300	97200	97300	97200	748
452	20230607	113300	33101104700	97200	97200	97300	97200	2187
453	20230607	113200	32888498800	97200	97200	97400	97200	923
454	20230607	113100	32798753000	97300	97300	97300	97200	1517
455	20230607	113000	32651156700	97300	97300	97400	97300	2533
456	20230607	112900	32404692500	97300	97300	97400	97300	417
457	20230607	112800	32364111400	97300	97400	97400	97300	747
458	20230607	112700	32291398100	97400	97400	97500	97300	1610
459	20230607	112600	32134589100	97400	97700	97700	97400	2977
460	20230607	112500	31844227300	97700	97700	97700	97600	95
461	20230607	112400	31834954700	97700	97700	97700	97600	546
462	20230607	112300	31781626800	97700	97700	97700	97600	561
463	20230607	112200	31726823800	97700	97600	97700	97600	366
464	20230607	112100	31691101700	97800	97800	97800	97600	1502
465	20230607	112000	31544391200	97800	97900	97900	97700	1888
466	20230607	111900	31359663500	97800	97900	97900	97800	272
467	20230607	111800	31333050100	97900	97900	97900	97800	330
468	20230607	111700	31300747300	97900	97900	97900	97800	519
469	20230607	111600	31249939200	97900	97900	97900	97800	364
470	20230607	111500	31214309300	97900	97900	97900	97800	647
471	20230607	111400	31150984800	97900	97900	97900	97800	350
472	20230607	111300	31116729500	97900	97800	97900	97800	241
473	20230607	111200	31093142500	97900	97800	97900	97700	1094
474	20230607	111100	30986151800	97800	97700	97800	97700	919
475	20230607	111000	30896286700	97800	97600	97800	97600	797
476	20230607	110900	30818449400	97500	97500	97600	97500	376
477	20230607	110800	30781760700	97600	97500	97600	97500	1144
478	20230607	110700	30670179600	97500	97600	97600	97500	1624
479	20230607	110600	30511794800	97600	97500	97600	97500	1002
480	20230607	110500	30414088000	97500	97500	97500	97400	1190
481	20230607	110400	30298087800	97500	97500	97600	97400	983
482	20230607	110300	30202221000	97400	97300	97500	97200	1032
483	20230607	110200	30101725700	97300	97200	97300	97200	1644
484	20230607	110100	29941811300	97200	97400	97400	97200	4278
485	20230607	110000	29525617000	97400	97500	97500	97300	1986
486	20230607	105900	29332213900	97400	97600	97600	97400	979
487	20230607	105800	29236747700	97600	97500	97600	97300	6611
488	20230607	105700	28592682000	97400	97600	97600	97400	3569
489	20230607	105600	28244726500	97600	97600	97600	97500	596
490	20230607	105500	28186589600	97500	97600	97600	97500	1525
491	20230607	105400	28037827800	97700	97700	97700	97600	533
492	20230607	105300	27985798200	97600	97800	97800	97500	9283
493	20230607	105200	27079211600	97900	97900	97900	97800	272
494	20230607	105100	27052607000	97900	97900	97900	97800	493
495	20230607	105000	27004346100	97900	98000	98000	97800	1313
496	20230607	104900	26875801500	97900	98000	98100	97900	481
497	20230607	104800	26828663200	98000	98100	98100	97900	1004
498	20230607	104700	26730269900	98100	98200	98300	98100	3674
499	20230607	104600	26369752900	98200	98100	98300	98100	824
500	20230607	104500	26288821500	98200	98200	98200	98100	459
501	20230607	104400	26243751700	98200	98200	98200	98100	1070
502	20230607	104300	26138684000	98200	98200	98200	98100	788
503	20230607	104200	26061326100	98100	98200	98200	98100	374
504	20230607	104100	26024602700	98200	98100	98200	98100	787
505	20230607	104000	25947325500	98100	98200	98200	98100	292
506	20230607	103900	25918656100	98100	98100	98200	98000	863
507	20230607	103800	25833973100	98100	98000	98100	98000	655
508	20230607	103700	25769723400	98000	98000	98100	98000	224
509	20230607	103600	25747755900	98000	98000	98000	97900	1013
510	20230607	103500	25648506300	98000	97900	98000	97900	599
511	20230607	103400	25589821900	98000	98000	98000	97900	735
512	20230607	103300	25517819700	97900	97900	98000	97900	127
513	20230607	103200	25505386200	97900	97900	97900	97800	405
514	20230607	103100	25465739500	97900	97800	97900	97800	672
515	20230607	103000	25399980200	97800	97800	97800	97700	179
516	20230607	102900	25382476900	97800	97800	97900	97800	540
517	20230607	102800	25329664600	97800	97600	97800	97600	290
518	20230607	102700	25301332200	97600	97700	97800	97600	1019
519	20230607	102600	25201785900	97700	97600	97700	97500	683
520	20230607	102500	25135122900	97600	97900	97900	97500	9569
521	20230607	102400	24200012800	97900	97900	97900	97800	1219
522	20230607	102300	24080737000	97900	97800	97900	97800	297
523	20230607	102200	24051681800	97900	97900	97900	97800	492
524	20230607	102100	24003523000	97900	97900	97900	97800	687
525	20230607	102000	23936295700	97800	97900	98000	97800	1061
526	20230607	101900	23832422000	97900	98000	98000	97900	708
527	20230607	101800	23763090100	98000	97900	98000	97800	1150
528	20230607	101700	23650503700	97800	97900	97900	97800	378
529	20230607	101600	23613504900	97900	97800	97900	97700	956
530	20230607	101500	23520018900	97800	97800	97800	97700	801
531	20230607	101400	23441702400	97800	97700	97800	97600	388
532	20230607	101300	23403791700	97600	97600	97700	97600	437
533	20230607	101200	23361113300	97700	97700	97700	97600	1002
534	20230607	101100	23263251100	97700	97600	97700	97600	1128
535	20230607	101000	23153108100	97600	97700	97800	97600	504
536	20230607	100900	23103879900	97700	97600	97700	97600	853
537	20230607	100800	23020569000	97600	97700	97800	97600	963
538	20230607	100700	22926488600	97700	97700	97800	97600	625
539	20230607	100600	22865424900	97600	97800	97800	97600	1308
540	20230607	100500	22737638200	97700	97700	97800	97700	646
541	20230607	100400	22674506100	97700	97700	97700	97600	1245
542	20230607	100300	22552900900	97700	97700	97800	97700	687
543	20230607	100200	22485773700	97700	97700	97800	97600	1840
544	20230607	100100	22305992100	97700	97800	97800	97700	270
545	20230607	100000	22279598800	97700	97800	97900	97700	1662
546	20230607	095900	22117109500	97800	97800	97900	97800	186
547	20230607	095800	22098906600	97900	97700	97900	97700	1686
548	20230607	095700	21933990200	97700	97800	97800	97700	513
549	20230607	095600	21883860700	97800	97800	97800	97300	13188
550	20230607	095500	20598189800	97800	97700	97800	97700	905
551	20230607	095400	20509710500	97700	97900	97900	97700	2331
552	20230607	095300	20281748300	97900	98100	98100	97800	2682
553	20230607	095200	20018968500	98100	98100	98100	98000	416
554	20230607	095100	19978174700	98100	98000	98100	97900	936
555	20230607	095000	19886436200	97900	98100	98400	97900	2871
556	20230607	094900	19604608400	98100	97800	98100	97800	2151
557	20230607	094800	19393932000	97800	97700	97800	97600	2213
558	20230607	094700	19177787500	97600	97500	97700	97500	2686
559	20230607	094600	18915610000	97500	97400	97600	97400	1871
560	20230607	094500	18733128600	97400	97500	97500	97400	2047
561	20230607	094400	18533703800	97500	97500	97600	97300	3491
562	20230607	094300	18193436500	97400	97500	97600	97400	3572
563	20230607	094200	17845202100	97500	97800	97900	97500	6277
564	20230607	094100	17231907200	97800	97600	97900	97600	3570
565	20230607	094000	16883124600	97600	97900	97900	97500	13286
566	20230607	093900	15585809100	97900	98100	98200	97900	12790
567	20230607	093800	14331973300	98100	98200	98300	98100	2405
568	20230607	093700	14095802100	98200	98100	98300	98100	4413
569	20230607	093600	13662706400	98100	98300	98400	98100	7350
570	20230607	093500	12940795300	98300	98500	98500	98300	4917
571	20230607	093400	12457218900	98500	98500	98600	98500	2635
572	20230607	093300	12197658900	98500	98600	98600	98400	3365
573	20230607	093200	11866215800	98600	98800	98800	98600	2863
574	20230607	093100	11583753900	98800	98700	98800	98600	724
575	20230607	093000	11512279700	98600	98600	98800	98600	1086
576	20230607	092900	11405107700	98700	98600	98700	98600	3113
577	20230607	092800	11098024100	98700	98600	98700	98500	2084
578	20230607	092700	10892592300	98600	98700	98700	98500	5754
579	20230607	092600	10325110700	98700	98900	99000	98700	5504
580	20230607	092500	9781167100	98900	99000	99100	98900	1708
581	20230607	092400	9612156100	99000	99000	99200	99000	1439
582	20230607	092300	9469677200	99000	99000	99100	98900	2533
583	20230607	092200	9218973000	99000	99100	99200	98900	3388
584	20230607	092100	8883580200	99200	99200	99300	99000	2883
585	20230607	092000	8597832200	99200	99200	99400	99200	4044
586	20230607	091900	8196485100	99300	99300	99300	99200	1550
587	20230607	091800	8042706700	99300	99500	99600	99200	3364
588	20230607	091700	7708278200	99500	99600	99700	99500	2335
589	20230607	091600	7475712800	99500	99500	99600	99400	1653
590	20230607	091500	7311218900	99500	99300	99500	99300	676
591	20230607	091400	7243978900	99300	99100	99500	99100	3163
592	20230607	091300	6930122000	99100	99000	99300	99000	2423
593	20230607	091200	6689929300	99000	98800	99000	98700	1674
594	20230607	091100	6524431000	98700	99000	99100	98700	2104
595	20230607	091000	6316491200	99000	99000	99100	98800	7623
596	20230607	090900	5562462300	99000	99200	99300	99000	3895
597	20230607	090800	5176476700	99200	99200	99300	99100	1203
598	20230607	090700	5057144100	99200	99200	99400	99000	3690
599	20230607	090600	4691285000	99200	99300	99400	99100	2832
600	20230607	090500	4410225300	99400	99900	99900	99200	8646
601	20230607	090400	3548711300	99900	99700	99900	99700	7288
602	20230607	090300	2821307200	99600	99500	99700	99500	3378
603	20230607	090200	2484675500	99500	99400	99600	99300	4686
604	20230607	090100	2018732600	99400	98900	99400	98200	9052
605	20230607	090000	1125050000	98900	99000	99000	98800	11367