KissMeData/079550/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204300	5889322500	79900	79900	79900	79900	1454
3	20230605	204200	5889322500	79900	79900	79900	79900	0
4	20230605	204100	5889322500	79900	79900	79900	79900	0
5	20230605	204000	5889322500	79900	79900	79900	79900	0
6	20230605	203900	5889322500	79900	79900	79900	79900	0
7	20230605	203800	5889322500	79900	79900	79900	79900	0
8	20230605	203700	5889322500	79900	79900	79900	79900	0
9	20230605	203600	5889322500	79900	79900	79900	79900	0
10	20230605	203500	5889322500	79900	79900	79900	79900	0
11	20230605	203400	5889322500	79900	79900	79900	79900	0
12	20230605	203300	5889322500	79900	79900	79900	79900	0
13	20230605	203200	5889322500	79900	79900	79900	79900	0
14	20230605	203100	5889322500	79900	79900	79900	79900	0
15	20230605	203000	5889322500	79900	79900	79900	79900	0
16	20230605	202900	5889322500	79900	79900	79900	79900	0
17	20230605	202800	5889322500	79900	79900	79900	79900	0
18	20230605	202700	5889322500	79900	79900	79900	79900	0
19	20230605	202600	5889322500	79900	79900	79900	79900	0
20	20230605	202500	5889322500	79900	79900	79900	79900	0
21	20230605	202400	5889322500	79900	79900	79900	79900	0
22	20230605	202300	5889322500	79900	79900	79900	79900	0
23	20230605	202200	5889322500	79900	79900	79900	79900	0
24	20230605	202100	5889322500	79900	79900	79900	79900	0
25	20230605	202000	5889322500	79900	79900	79900	79900	0
26	20230605	201900	5889322500	79900	79900	79900	79900	0
27	20230605	201800	5889322500	79900	79900	79900	79900	0
28	20230605	201700	5889322500	79900	79900	79900	79900	0
29	20230605	201600	5889322500	79900	79900	79900	79900	0
30	20230605	201500	5889322500	79900	79900	79900	79900	0
31	20230605	201400	5889322500	79900	79900	79900	79900	0
32	20230605	201300	5889322500	79900	79900	79900	79900	1454
33	20230605	201200	5889322500	79900	79900	79900	79900	0
34	20230605	201100	5889322500	79900	79900	79900	79900	0
35	20230605	201000	5889322500	79900	79900	79900	79900	0
36	20230605	200900	5889322500	79900	79900	79900	79900	0
37	20230605	200800	5889322500	79900	79900	79900	79900	0
38	20230605	200700	5889322500	79900	79900	79900	79900	0
39	20230605	200600	5889322500	79900	79900	79900	79900	0
40	20230605	200500	5889322500	79900	79900	79900	79900	0
41	20230605	200400	5889322500	79900	79900	79900	79900	0
42	20230605	200300	5889322500	79900	79900	79900	79900	0
43	20230605	200200	5889322500	79900	79900	79900	79900	0
44	20230605	200100	5889322500	79900	79900	79900	79900	0
45	20230605	200000	5889322500	79900	79900	79900	79900	0
46	20230605	195900	5889322500	79900	79900	79900	79900	0
47	20230605	195800	5889322500	79900	79900	79900	79900	0
48	20230605	195700	5889322500	79900	79900	79900	79900	0
49	20230605	195600	5889322500	79900	79900	79900	79900	0
50	20230605	195500	5889322500	79900	79900	79900	79900	0
51	20230605	195400	5889322500	79900	79900	79900	79900	0
52	20230605	195300	5889322500	79900	79900	79900	79900	0
53	20230605	195200	5889322500	79900	79900	79900	79900	0
54	20230605	195100	5889322500	79900	79900	79900	79900	0
55	20230605	195000	5889322500	79900	79900	79900	79900	0
56	20230605	194900	5889322500	79900	79900	79900	79900	0
57	20230605	194800	5889322500	79900	79900	79900	79900	0
58	20230605	194700	5889322500	79900	79900	79900	79900	0
59	20230605	194600	5889322500	79900	79900	79900	79900	0
60	20230605	194500	5889322500	79900	79900	79900	79900	0
61	20230605	194400	5889322500	79900	79900	79900	79900	0
62	20230605	194300	5889322500	79900	79900	79900	79900	1454
63	20230605	194200	5889322500	79900	79900	79900	79900	0
64	20230605	194100	5889322500	79900	79900	79900	79900	0
65	20230605	194000	5889322500	79900	79900	79900	79900	0
66	20230605	193900	5889322500	79900	79900	79900	79900	0
67	20230605	193800	5889322500	79900	79900	79900	79900	0
68	20230605	193700	5889322500	79900	79900	79900	79900	0
69	20230605	193600	5889322500	79900	79900	79900	79900	0
70	20230605	193500	5889322500	79900	79900	79900	79900	0
71	20230605	193400	5889322500	79900	79900	79900	79900	0
72	20230605	193300	5889322500	79900	79900	79900	79900	0
73	20230605	193200	5889322500	79900	79900	79900	79900	0
74	20230605	193100	5889322500	79900	79900	79900	79900	0
75	20230605	193000	5889322500	79900	79900	79900	79900	0
76	20230605	192900	5889322500	79900	79900	79900	79900	0
77	20230605	192800	5889322500	79900	79900	79900	79900	0
78	20230605	192700	5889322500	79900	79900	79900	79900	0
79	20230605	192600	5889322500	79900	79900	79900	79900	0
80	20230605	192500	5889322500	79900	79900	79900	79900	0
81	20230605	192400	5889322500	79900	79900	79900	79900	0
82	20230605	192300	5889322500	79900	79900	79900	79900	0
83	20230605	192200	5889322500	79900	79900	79900	79900	0
84	20230605	192100	5889322500	79900	79900	79900	79900	0
85	20230605	192000	5889322500	79900	79900	79900	79900	0
86	20230605	191900	5889322500	79900	79900	79900	79900	0
87	20230605	191800	5889322500	79900	79900	79900	79900	0
88	20230605	191700	5889322500	79900	79900	79900	79900	0
89	20230605	191600	5889322500	79900	79900	79900	79900	0
90	20230605	191500	5889322500	79900	79900	79900	79900	0
91	20230605	191400	5889322500	79900	79900	79900	79900	0
92	20230605	191300	5889322500	79900	79900	79900	79900	1454
93	20230605	191200	5889322500	79900	79900	79900	79900	0
94	20230605	191100	5889322500	79900	79900	79900	79900	0
95	20230605	191000	5889322500	79900	79900	79900	79900	0
96	20230605	190900	5889322500	79900	79900	79900	79900	0
97	20230605	190800	5889322500	79900	79900	79900	79900	0
98	20230605	190700	5889322500	79900	79900	79900	79900	0
99	20230605	190600	5889322500	79900	79900	79900	79900	0
100	20230605	190500	5889322500	79900	79900	79900	79900	0
101	20230605	190400	5889322500	79900	79900	79900	79900	0
102	20230605	190300	5889322500	79900	79900	79900	79900	0
103	20230605	190200	5889322500	79900	79900	79900	79900	0
104	20230605	190100	5889322500	79900	79900	79900	79900	0
105	20230605	190000	5889322500	79900	79900	79900	79900	0
106	20230605	185900	5889322500	79900	79900	79900	79900	0
107	20230605	185800	5889322500	79900	79900	79900	79900	0
108	20230605	185700	5889322500	79900	79900	79900	79900	0
109	20230605	185600	5889322500	79900	79900	79900	79900	0
110	20230605	185500	5889322500	79900	79900	79900	79900	0
111	20230605	185400	5889322500	79900	79900	79900	79900	0
112	20230605	185300	5889322500	79900	79900	79900	79900	0
113	20230605	185200	5889322500	79900	79900	79900	79900	0
114	20230605	185100	5889322500	79900	79900	79900	79900	0
115	20230605	185000	5889322500	79900	79900	79900	79900	0
116	20230605	184900	5889322500	79900	79900	79900	79900	0
117	20230605	184800	5889322500	79900	79900	79900	79900	0
118	20230605	184700	5889322500	79900	79900	79900	79900	0
119	20230605	184600	5889322500	79900	79900	79900	79900	0
120	20230605	184500	5889322500	79900	79900	79900	79900	0
121	20230605	184400	5889322500	79900	79900	79900	79900	0
122	20230605	184300	5889322500	79900	79900	79900	79900	1454
123	20230605	184200	5889322500	79900	79900	79900	79900	0
124	20230605	184100	5889322500	79900	79900	79900	79900	0
125	20230605	184000	5889322500	79900	79900	79900	79900	0
126	20230605	183900	5889322500	79900	79900	79900	79900	0
127	20230605	183800	5889322500	79900	79900	79900	79900	0
128	20230605	183700	5889322500	79900	79900	79900	79900	0
129	20230605	183600	5889322500	79900	79900	79900	79900	0
130	20230605	183500	5889322500	79900	79900	79900	79900	0
131	20230605	183400	5889322500	79900	79900	79900	79900	0
132	20230605	183300	5889322500	79900	79900	79900	79900	0
133	20230605	183200	5889322500	79900	79900	79900	79900	0
134	20230605	183100	5889322500	79900	79900	79900	79900	0
135	20230605	183000	5889322500	79900	79900	79900	79900	0
136	20230605	182900	5889322500	79900	79900	79900	79900	0
137	20230605	182800	5889322500	79900	79900	79900	79900	0
138	20230605	182700	5889322500	79900	79900	79900	79900	0
139	20230605	182600	5889322500	79900	79900	79900	79900	0
140	20230605	182500	5889322500	79900	79900	79900	79900	0
141	20230605	182400	5889322500	79900	79900	79900	79900	0
142	20230605	182300	5889322500	79900	79900	79900	79900	0
143	20230605	182200	5889322500	79900	79900	79900	79900	0
144	20230605	182100	5889322500	79900	79900	79900	79900	0
145	20230605	182000	5889322500	79900	79900	79900	79900	0
146	20230605	181900	5889322500	79900	79900	79900	79900	0
147	20230605	181800	5889322500	79900	79900	79900	79900	0
148	20230605	181700	5889322500	79900	79900	79900	79900	0
149	20230605	181600	5889322500	79900	79900	79900	79900	0
150	20230605	181500	5889322500	79900	79900	79900	79900	0
151	20230605	181400	5889322500	79900	79900	79900	79900	0
152	20230605	181300	5889322500	79900	79900	79900	79900	1454
153	20230605	181200	5889322500	79900	79900	79900	79900	0
154	20230605	181100	5889322500	79900	79900	79900	79900	0
155	20230605	181000	5889322500	79900	79900	79900	79900	0
156	20230605	180900	5889322500	79900	79900	79900	79900	0
157	20230605	180800	5889322500	79900	79900	79900	79900	0
158	20230605	180700	5889322500	79900	79900	79900	79900	0
159	20230605	180600	5889322500	79900	79900	79900	79900	0
160	20230605	180500	5889322500	79900	79900	79900	79900	0
161	20230605	180400	5889322500	79900	79900	79900	79900	0
162	20230605	180300	5889322500	79900	79900	79900	79900	0
163	20230605	180200	5889322500	79900	79900	79900	79900	0
164	20230605	180100	5889322500	79900	79900	79900	79900	0
165	20230605	180000	5889322500	79900	79900	79900	79900	0
166	20230605	175900	5889322500	79900	79900	79900	79900	0
167	20230605	175800	5889322500	79900	79900	79900	79900	0
168	20230605	175700	5889322500	79900	79900	79900	79900	0
169	20230605	175600	5889322500	79900	79900	79900	79900	0
170	20230605	175500	5889322500	79900	79900	79900	79900	0
171	20230605	175400	5889322500	79900	79900	79900	79900	0
172	20230605	175300	5889322500	79900	79900	79900	79900	0
173	20230605	175200	5889322500	79900	79900	79900	79900	0
174	20230605	175100	5889322500	79900	79900	79900	79900	0
175	20230605	175000	5889322500	79900	79900	79900	79900	0
176	20230605	174900	5889322500	79900	79900	79900	79900	0
177	20230605	174800	5889322500	79900	79900	79900	79900	0
178	20230605	174700	5889322500	79900	79900	79900	79900	0
179	20230605	174600	5889322500	79900	79900	79900	79900	0
180	20230605	174500	5889322500	79900	79900	79900	79900	0
181	20230605	174400	5889322500	79900	79900	79900	79900	0
182	20230605	174300	5889322500	79900	79900	79900	79900	1454
183	20230605	174200	5889322500	79900	79900	79900	79900	0
184	20230605	174100	5889322500	79900	79900	79900	79900	0
185	20230605	174000	5889322500	79900	79900	79900	79900	0
186	20230605	173900	5889322500	79900	79900	79900	79900	0
187	20230605	173800	5889322500	79900	79900	79900	79900	0
188	20230605	173700	5889322500	79900	79900	79900	79900	0
189	20230605	173600	5889322500	79900	79900	79900	79900	0
190	20230605	173500	5889322500	79900	79900	79900	79900	0
191	20230605	173400	5889322500	79900	79900	79900	79900	0
192	20230605	173300	5889322500	79900	79900	79900	79900	0
193	20230605	173200	5889322500	79900	79900	79900	79900	0
194	20230605	173100	5889322500	79900	79900	79900	79900	0
195	20230605	173000	5889322500	79900	79900	79900	79900	0
196	20230605	172900	5889322500	79900	79900	79900	79900	0
197	20230605	172800	5889322500	79900	79900	79900	79900	0
198	20230605	172700	5889322500	79900	79900	79900	79900	0
199	20230605	172600	5889322500	79900	79900	79900	79900	0
200	20230605	172500	5889322500	79900	79900	79900	79900	0
201	20230605	172400	5889322500	79900	79900	79900	79900	0
202	20230605	172300	5889322500	79900	79900	79900	79900	0
203	20230605	172200	5889322500	79900	79900	79900	79900	0
204	20230605	172100	5889322500	79900	79900	79900	79900	0
205	20230605	172000	5889322500	79900	79900	79900	79900	0
206	20230605	171900	5889322500	79900	79900	79900	79900	0
207	20230605	171800	5889322500	79900	79900	79900	79900	0
208	20230605	171700	5889322500	79900	79900	79900	79900	0
209	20230605	171600	5889322500	79900	79900	79900	79900	0
210	20230605	171500	5889322500	79900	79900	79900	79900	0
211	20230605	171400	5889322500	79900	79900	79900	79900	0
212	20230605	171300	5889322500	79900	79900	79900	79900	1454
213	20230605	171200	5889322500	79900	79900	79900	79900	0
214	20230605	171100	5889322500	79900	79900	79900	79900	0
215	20230605	171000	5889322500	79900	79900	79900	79900	0
216	20230605	170900	5889322500	79900	79900	79900	79900	0
217	20230605	170800	5889322500	79900	79900	79900	79900	0
218	20230605	170700	5889322500	79900	79900	79900	79900	0
219	20230605	170600	5889322500	79900	79900	79900	79900	0
220	20230605	170500	5889322500	79900	79900	79900	79900	0
221	20230605	170400	5889322500	79900	79900	79900	79900	0
222	20230605	170300	5889322500	79900	79900	79900	79900	0
223	20230605	170200	5889322500	79900	79900	79900	79900	0
224	20230605	170100	5889322500	79900	79900	79900	79900	0
225	20230605	170000	5889322500	79900	79900	79900	79900	0
226	20230605	165900	5889322500	79900	79900	79900	79900	0
227	20230605	165800	5889322500	79900	79900	79900	79900	0
228	20230605	165700	5889322500	79900	79900	79900	79900	0
229	20230605	165600	5889322500	79900	79900	79900	79900	0
230	20230605	165500	5889322500	79900	79900	79900	79900	0
231	20230605	165400	5889322500	79900	79900	79900	79900	0
232	20230605	165300	5889322500	79900	79900	79900	79900	0
233	20230605	165200	5889322500	79900	79900	79900	79900	0
234	20230605	165100	5889322500	79900	79900	79900	79900	0
235	20230605	165000	5889322500	79900	79900	79900	79900	0
236	20230605	164900	5889322500	79900	79900	79900	79900	0
237	20230605	164800	5889322500	79900	79900	79900	79900	0
238	20230605	164700	5889322500	79900	79900	79900	79900	0
239	20230605	164600	5889322500	79900	79900	79900	79900	0
240	20230605	164500	5889322500	79900	79900	79900	79900	0
241	20230605	164400	5889322500	79900	79900	79900	79900	0
242	20230605	164300	5889322500	79900	79900	79900	79900	1454
243	20230605	164200	5889322500	79900	79900	79900	79900	0
244	20230605	164100	5889322500	79900	79900	79900	79900	0
245	20230605	164000	5889322500	79900	79900	79900	79900	0
246	20230605	163900	5889322500	79900	79900	79900	79900	0
247	20230605	163800	5889322500	79900	79900	79900	79900	0
248	20230605	163700	5889322500	79900	79900	79900	79900	0
249	20230605	163600	5889322500	79900	79900	79900	79900	0
250	20230605	163500	5889322500	79900	79900	79900	79900	0
251	20230605	163400	5889322500	79900	79900	79900	79900	0
252	20230605	163300	5889322500	79900	79900	79900	79900	0
253	20230605	163200	5889322500	79900	79900	79900	79900	0
254	20230605	163100	5889322500	79900	79900	79900	79900	0
255	20230605	163000	5889322500	79900	79900	79900	79900	0
256	20230605	162900	5889322500	79900	79900	79900	79900	0
257	20230605	162800	5889322500	79900	79900	79900	79900	0
258	20230605	162700	5889322500	79900	79900	79900	79900	0
259	20230605	162600	5889322500	79900	79900	79900	79900	0
260	20230605	162500	5889322500	79900	79900	79900	79900	0
261	20230605	162400	5889322500	79900	79900	79900	79900	0
262	20230605	162300	5889322500	79900	79900	79900	79900	0
263	20230605	162200	5889322500	79900	79900	79900	79900	0
264	20230605	162100	5889322500	79900	79900	79900	79900	0
265	20230605	162000	5889322500	79900	79900	79900	79900	0
266	20230605	161900	5889322500	79900	79900	79900	79900	0
267	20230605	161800	5889322500	79900	79900	79900	79900	0
268	20230605	161700	5889322500	79900	79900	79900	79900	0
269	20230605	161600	5889322500	79900	79900	79900	79900	0
270	20230605	161500	5889322500	79900	79900	79900	79900	0
271	20230605	161400	5889322500	79900	79900	79900	79900	0
272	20230605	161300	5889322500	79900	79900	79900	79900	1454
273	20230605	161200	5889322500	79900	79900	79900	79900	0
274	20230605	161100	5889322500	79900	79900	79900	79900	0
275	20230605	161000	5889322500	79900	79900	79900	79900	0
276	20230605	160900	5889322500	79900	79900	79900	79900	0
277	20230605	160800	5889322500	79900	79900	79900	79900	0
278	20230605	160700	5889322500	79900	79900	79900	79900	0
279	20230605	160600	5889322500	79900	79900	79900	79900	0
280	20230605	160500	5889322500	79900	79900	79900	79900	0
281	20230605	160400	5889322500	79900	79900	79900	79900	0
282	20230605	160300	5889322500	79900	79900	79900	79900	0
283	20230605	160200	5889322500	79900	79900	79900	79900	0
284	20230605	160100	5889322500	79900	79900	79900	79900	0
285	20230605	160000	5889322500	79900	79900	79900	79900	0
286	20230605	155900	5889322500	79900	79900	79900	79900	0
287	20230605	155800	5889322500	79900	79900	79900	79900	0
288	20230605	155700	5889322500	79900	79900	79900	79900	0
289	20230605	155600	5889322500	79900	79900	79900	79900	0
290	20230605	155500	5889322500	79900	79900	79900	79900	0
291	20230605	155400	5889322500	79900	79900	79900	79900	0
292	20230605	155300	5889322500	79900	79900	79900	79900	0
293	20230605	155200	5889322500	79900	79900	79900	79900	0
294	20230605	155100	5889322500	79900	79900	79900	79900	0
295	20230605	155000	5889322500	79900	79900	79900	79900	0
296	20230605	154900	5889322500	79900	79900	79900	79900	0
297	20230605	154800	5889322500	79900	79900	79900	79900	0
298	20230605	154700	5889322500	79900	79900	79900	79900	0
299	20230605	154600	5889322500	79900	79900	79900	79900	0
300	20230605	154500	5889322500	79900	79900	79900	79900	0
301	20230605	154400	5889322500	79900	79900	79900	79900	0
302	20230605	154300	5889322500	79900	79900	79900	79900	1454
303	20230605	154200	5889322500	79900	79900	79900	79900	0
304	20230605	154100	5889322500	79900	79900	79900	79900	0
305	20230605	154000	5889322500	79900	79900	79900	79900	0
306	20230605	153900	5889322500	79900	79900	79900	79900	0
307	20230605	153800	5889322500	79900	79900	79900	79900	0
308	20230605	153700	5889322500	79900	79900	79900	79900	0
309	20230605	153600	5889322500	79900	79900	79900	79900	0
310	20230605	153500	5889322500	79900	79900	79900	79900	0
311	20230605	153400	5889322500	79900	79900	79900	79900	0
312	20230605	153300	5889322500	79900	79900	79900	79900	0
313	20230605	153200	5889322500	79900	79900	79900	79900	0
314	20230605	153100	5889322500	79900	79900	79900	79900	0
315	20230605	153000	5889322500	79900	79900	79900	79900	1454
316	20230605	152900	5773147900	79900	79900	79900	79900	0
317	20230605	152800	5773147900	79900	79900	79900	79900	0
318	20230605	152700	5773147900	79900	79900	79900	79900	0
319	20230605	152600	5773147900	79900	79900	79900	79900	0
320	20230605	152500	5773147900	79900	79900	79900	79900	0
321	20230605	152400	5773147900	79900	79900	79900	79900	0
322	20230605	152300	5773147900	79900	79900	79900	79900	0
323	20230605	152200	5773147900	79900	79900	79900	79900	0
324	20230605	152100	5773147900	79900	79900	79900	79900	0
325	20230605	152000	5773147900	79900	79900	79900	79900	0
326	20230605	151900	5773147900	79900	79900	80000	79900	536
327	20230605	151800	5730320500	80000	79900	80000	79900	129
328	20230605	151700	5720005100	80000	79900	80000	79900	126
329	20230605	151600	5709933400	79900	79900	80000	79900	163
330	20230605	151500	5696900600	79900	79900	80000	79900	143
331	20230605	151400	5685470800	79900	80000	80000	79900	32
332	20230605	151300	5682911200	80000	80000	80000	79900	43
333	20230605	151200	5679474000	79900	80000	80000	79900	41
334	20230605	151100	5676196400	79900	80000	80000	79900	91
335	20230605	151000	5668924000	79900	79900	80000	79900	36
336	20230605	150900	5666046400	80000	79900	80000	79800	258
337	20230605	150800	5645432100	79900	79900	80000	79800	96
338	20230605	150700	5637761900	79900	79900	80000	79800	162
339	20230605	150600	5624818600	79800	79900	80000	79800	419
340	20230605	150500	5591340300	79800	79800	79900	79800	97
341	20230605	150400	5583593800	79900	79900	79900	79800	157
342	20230605	150300	5571052300	79900	79900	79900	79800	90
343	20230605	150200	5563864000	79900	79900	79900	79800	25
344	20230605	150100	5561866900	79900	79900	79900	79800	48
345	20230605	150000	5558034500	79900	79900	79900	79800	226
346	20230605	145900	5539979900	79800	79800	79900	79800	103
347	20230605	145800	5531753800	79800	79900	79900	79800	162
348	20230605	145700	5518823400	79800	79800	79900	79800	56
349	20230605	145600	5514352500	79900	79900	79900	79800	77
350	20230605	145500	5508202100	79900	79800	79900	79800	75
351	20230605	145400	5502212000	79900	79900	79900	79800	63
352	20230605	145300	5497181000	79900	79900	79900	79800	46
353	20230605	145200	5493506900	79900	80000	80000	79800	68
354	20230605	145100	5488076300	79900	79800	80000	79800	245
355	20230605	145000	5468502900	79900	79900	80000	79800	126
356	20230605	144900	5458434600	79800	79900	79900	79800	65
357	20230605	144800	5453245300	79900	79900	79900	79800	53
358	20230605	144700	5449012800	79900	79900	79900	79800	165
359	20230605	144600	5435840400	79800	80000	80000	79800	108
360	20230605	144500	5427213500	80000	80000	80000	79900	66
361	20230605	144400	5421936400	80000	80000	80000	79900	164
362	20230605	144300	5408830100	80000	80000	80000	79900	27
363	20230605	144200	5406670200	80000	80000	80000	79900	53
364	20230605	144100	5402432500	79900	80000	80000	79900	62
365	20230605	144000	5397475900	80000	80000	80000	79900	24
366	20230605	143900	5395556000	80000	79900	80000	79900	56
367	20230605	143800	5391078200	79900	80000	80000	79900	50
368	20230605	143700	5387080600	80000	80000	80000	79900	40
369	20230605	143600	5383881000	80000	80000	80000	79900	47
370	20230605	143500	5380123000	80000	79900	80000	79900	550
371	20230605	143400	5336175500	80000	80000	80000	79900	61
372	20230605	143300	5331297800	80000	80000	80000	79900	49
373	20230605	143200	5327380100	80000	80000	80000	79900	874
374	20230605	143100	5257545000	80000	80000	80000	79900	122
375	20230605	143000	5247795200	79900	79900	80000	79900	233
376	20230605	142900	5229168000	80000	80000	80000	79900	516
377	20230605	142800	5187936600	80000	80000	80000	79900	24
378	20230605	142700	5186016800	80000	80000	80000	79900	84
379	20230605	142600	5179300400	80000	80000	80000	79900	82
380	20230605	142500	5172742400	80000	79900	80000	79900	56
381	20230605	142400	5168262800	80000	80000	80000	79900	90
382	20230605	142300	5161069800	80000	80100	80100	80000	115
383	20230605	142200	5151868400	80100	80100	80100	80000	66
384	20230605	142100	5146586500	80100	80100	80100	80000	48
385	20230605	142000	5142743700	80100	80000	80100	80000	36
386	20230605	141900	5139862600	80100	80100	80100	80000	21
387	20230605	141800	5138182000	80000	80100	80100	80000	48
388	20230605	141700	5134341900	80100	80000	80100	80000	39
389	20230605	141600	5131221300	80100	80000	80100	80000	19
390	20230605	141500	5129700600	80000	80000	80100	80000	36
391	20230605	141400	5126820100	80000	80100	80100	80000	25
392	20230605	141300	5124819600	80100	80000	80100	80000	65
393	20230605	141200	5119615100	80000	80000	80100	80000	10
394	20230605	141100	5118814800	80100	80100	80100	80000	45
395	20230605	141000	5115212300	80100	80100	80200	80100	41
396	20230605	140900	5111928100	80200	80000	80200	80000	12
397	20230605	140800	5110966800	80100	79900	80100	79900	677
398	20230605	140700	5056800300	80000	80100	80100	80000	851
399	20230605	140600	4988720200	80100	80100	80100	80100	10
400	20230605	140500	4987919200	80100	80100	80100	80000	38
401	20230605	140400	4984878800	80000	80100	80100	80000	27
402	20230605	140300	4982718300	80100	80000	80100	80000	4
403	20230605	140200	4982398200	80000	80000	80100	80000	36
404	20230605	140100	4979517600	80100	80200	80200	80000	96
405	20230605	140000	4971836800	80200	80000	80200	80000	45
406	20230605	135900	4968230900	80100	80100	80100	80000	79
407	20230605	135800	4961905400	80100	80200	80200	80100	299
408	20230605	135700	4937944200	80200	80000	80200	80000	34
409	20230605	135600	4935222000	80100	80100	80200	80000	30
410	20230605	135500	4932819000	80100	80200	80200	80000	55
411	20230605	135400	4928414100	80200	80200	80200	80100	273
412	20230605	135300	4906540800	80300	80100	80300	80100	88
413	20230605	135200	4899483500	80200	80100	80300	80100	76
414	20230605	135100	4893390300	80200	80100	80200	80100	276
415	20230605	135000	4871256400	80100	80200	80200	80100	66
416	20230605	134900	4865969600	80200	80200	80200	80100	37
417	20230605	134800	4863005000	80200	80200	80200	80100	117
418	20230605	134700	4853623200	80200	80200	80200	80100	137
419	20230605	134600	4842648200	80200	80200	80200	80100	67
420	20230605	134500	4837276900	80100	80200	80200	80100	15
421	20230605	134400	4836074800	80100	80200	80200	80100	32
422	20230605	134300	4833511500	80100	80200	80200	80100	24
423	20230605	134200	4831588400	80200	80100	80200	80100	18
424	20230605	134100	4830146100	80200	80100	80200	80100	16
425	20230605	134000	4828864200	80200	80200	80200	80000	35
426	20230605	133900	4826058800	80100	80100	80200	80100	229
427	20230605	133800	4807715600	80100	80200	80200	80100	19
428	20230605	133700	4806192900	80100	80100	80200	80100	20
429	20230605	133600	4804590700	80200	80100	80200	80000	527
430	20230605	133500	4762395800	80200	80100	80200	80100	161
431	20230605	133400	4749484600	80100	80100	80200	80100	46
432	20230605	133300	4745799600	80200	80200	80200	80100	17
433	20230605	133200	4744437400	80200	80200	80200	80100	55
434	20230605	133100	4740031100	80200	80200	80200	80100	335
435	20230605	133000	4713187500	80200	80100	80200	80100	7
436	20230605	132900	4712626500	80200	80300	80300	80100	3703
437	20230605	132800	4415334500	80400	80300	80400	80300	512
438	20230605	132700	4374208600	80400	80300	80400	80300	21
439	20230605	132600	4372521700	80300	80400	80400	80300	17
440	20230605	132500	4371156500	80400	80400	80400	80300	84
441	20230605	132400	4364403000	80400	80400	80400	80300	9
442	20230605	132300	4363679700	80400	80300	80400	80300	111
443	20230605	132200	4354755900	80400	80400	80400	80300	39
444	20230605	132100	4351620500	80400	80400	80400	80300	63
445	20230605	132000	4346557000	80400	80400	80400	80400	32
446	20230605	131900	4343984200	80400	80400	80400	80300	45
447	20230605	131800	4340366400	80300	80400	80400	80300	6
448	20230605	131700	4339884200	80400	80300	80400	80300	65
449	20230605	131600	4334664000	80400	80400	80400	80400	19
450	20230605	131500	4333136400	80400	80300	80400	80300	40
451	20230605	131400	4329924200	80400	80400	80500	80300	146
452	20230605	131300	4318181300	80400	80400	80400	80400	7
453	20230605	131200	4317618500	80400	80300	80400	80300	18
454	20230605	131100	4316172500	80400	80400	80400	80300	6
455	20230605	131000	4315690500	80400	80400	80400	80400	5
456	20230605	130900	4315288500	80400	80300	80400	80300	29
457	20230605	130800	4312957200	80400	80400	80400	80300	15
458	20230605	130700	4311751700	80400	80400	80400	80300	8
459	20230605	130600	4311109100	80400	80400	80400	80400	26
460	20230605	130500	4309018700	80400	80400	80400	80400	18
461	20230605	130400	4307571500	80300	80400	80400	80300	21
462	20230605	130300	4305883400	80400	80400	80400	80300	57
463	20230605	130200	4301301400	80400	80400	80400	80300	247
464	20230605	130100	4281462800	80400	80400	80400	80400	5
465	20230605	130000	4281060800	80400	80300	80400	80300	142
466	20230605	125900	4269655800	80300	80300	80400	80300	54
467	20230605	125800	4265315900	80400	80500	80500	80400	462
468	20230605	125700	4228170800	80400	80500	80500	80400	105
469	20230605	125600	4219728500	80400	80500	80500	80400	13
470	20230605	125500	4218683200	80400	80500	80500	80400	10
471	20230605	125400	4217878700	80400	80400	80400	80400	22
472	20230605	125300	4216109900	80400	80500	80500	80400	88
473	20230605	125200	4209034400	80400	80400	80500	80400	15
474	20230605	125100	4207828200	80400	80400	80400	80400	1
475	20230605	125000	4207747800	80500	80400	80500	80400	15
476	20230605	124900	4206541300	80400	80400	80400	80400	2
477	20230605	124800	4206380500	80500	80400	80500	80400	11
478	20230605	124700	4205495200	80400	80400	80500	80400	11
479	20230605	124600	4204610000	80500	80600	80600	80500	1504
480	20230605	124500	4083537400	80600	80500	80600	80500	262
481	20230605	124400	4062423200	80500	80500	80600	80500	13
482	20230605	124300	4061376200	80500	80500	80500	80500	14
483	20230605	124200	4060249200	80600	80500	80600	80500	32
484	20230605	124100	4057670400	80500	80500	80600	80500	153
485	20230605	124000	4045353700	80500	80500	80600	80500	12
486	20230605	123900	4044387200	80500	80500	80500	80500	20
487	20230605	123800	4042777200	80600	80600	80600	80500	27
488	20230605	123700	4040601300	80600	80500	80600	80500	87
489	20230605	123600	4033589300	80500	80600	80600	80500	8
490	20230605	123500	4032944800	80600	80500	80600	80500	6
491	20230605	123400	4032461400	80600	80500	80600	80500	27
492	20230605	123300	4030285400	80500	80500	80600	80500	29
493	20230605	123200	4027948800	80500	80500	80500	80500	1
494	20230605	123100	4027868300	80600	80500	80600	80500	5
495	20230605	123000	4027465400	80500	80600	80600	80500	7
496	20230605	122900	4026901400	80600	80500	80600	80500	154
497	20230605	122800	4014500300	80500	80500	80500	80500	12
498	20230605	122700	4013534300	80600	80600	80600	80600	52
499	20230605	122600	4009343100	80600	80500	80600	80500	17
500	20230605	122500	4007973100	80500	80600	80600	80500	17
501	20230605	122400	4006604200	80500	80500	80500	80500	12
502	20230605	122300	4005638200	80500	80600	80600	80500	8
503	20230605	122200	4004993900	80500	80600	80600	80500	5
504	20230605	122100	4004591300	80500	80500	80600	80500	6
505	20230605	122000	4004108200	80600	80500	80600	80500	9
506	20230605	121900	4003383300	80500	80500	80600	80500	24
507	20230605	121800	4001451200	80500	80500	80600	80500	9
508	20230605	121700	4000726400	80600	80500	80600	80500	21
509	20230605	121600	3999035800	80600	80500	80600	80500	21
510	20230605	121500	3997344900	80600	80500	80600	80500	212
511	20230605	121400	3980278500	80500	80600	80600	80500	676
512	20230605	121300	3925794300	80600	80700	80700	80600	15
513	20230605	121200	3924584600	80700	80600	80700	80600	99
514	20230605	121100	3916595900	80600	80600	80600	80600	4
515	20230605	121000	3916273500	80700	80600	80700	80600	449
516	20230605	120900	3880083000	80600	80600	80600	80600	15
517	20230605	120800	3878874000	80700	80600	80700	80600	16
518	20230605	120700	3877583700	80700	80600	80700	80600	9
519	20230605	120600	3876857800	80700	80700	80700	80600	33
520	20230605	120500	3874195300	80600	80700	80700	80600	5
521	20230605	120400	3873792000	80600	80600	80600	80600	48
522	20230605	120300	3869923200	80700	80700	80700	80700	287
523	20230605	120200	3846762300	80700	80600	80700	80600	25
524	20230605	120100	3844746600	80600	80700	80700	80600	12
525	20230605	120000	3843778600	80700	80700	80700	80700	37
526	20230605	115900	3840792700	80600	80700	80700	80600	6
527	20230605	115800	3840308800	80600	80600	80600	80600	8
528	20230605	115700	3839664000	80600	80600	80700	80600	15
529	20230605	115600	3838454600	80600	80600	80700	80600	55
530	20230605	115500	3834017900	80600	80600	80700	80600	45
531	20230605	115400	3830386900	80600	80700	80700	80600	89
532	20230605	115300	3823204800	80700	80700	80800	80700	107
533	20230605	115200	3814563200	80800	80600	80800	80600	139
534	20230605	115100	3803344000	80700	80700	80800	80600	507
535	20230605	115000	3762429200	80700	80600	80700	80600	70
536	20230605	114900	3756784900	80600	80600	80600	80600	9
537	20230605	114800	3756059500	80600	80600	80700	80600	12
538	20230605	114700	3755091900	80600	80600	80700	80600	9
539	20230605	114600	3754366400	80700	80600	80700	80600	114
540	20230605	114500	3745171600	80600	80600	80700	80600	279
541	20230605	114400	3722683100	80600	80600	80700	80600	46
542	20230605	114300	3718971300	80600	80600	80700	80600	26
543	20230605	114200	3716873600	80600	80700	80700	80600	115
544	20230605	114100	3707603700	80700	80600	80700	80600	1393
545	20230605	114000	3595323300	80500	80500	80600	80500	291
546	20230605	113900	3571870200	80500	80500	80500	80400	1064
547	20230605	113800	3486220900	80400	80500	80500	80400	76
548	20230605	113700	3480108500	80500	80400	80500	80400	84
549	20230605	113600	3473347000	80400	80500	80500	80400	294
550	20230605	113500	3449690500	80400	80400	80400	80400	5
551	20230605	113400	3449288500	80400	80500	80500	80400	57
552	20230605	113300	3444700100	80400	80400	80500	80400	8
553	20230605	113200	3444056300	80400	80400	80400	80400	34
554	20230605	113100	3441322700	80400	80500	80500	80400	32
555	20230605	113000	3438746900	80500	80400	80500	80400	172
556	20230605	112900	3424911800	80400	80400	80400	80400	20
557	20230605	112800	3423303800	80400	80400	80500	80400	254
558	20230605	112700	3402880300	80400	80400	80400	80400	73
559	20230605	112600	3397011100	80400	80400	80400	80400	13
560	20230605	112500	3395965900	80400	80400	80500	80400	291
561	20230605	112400	3372567700	80400	80500	80500	80400	24
562	20230605	112300	3370636300	80400	80400	80400	80400	8
563	20230605	112200	3369993100	80400	80400	80400	80400	8
564	20230605	112100	3369349900	80500	80400	80500	80400	76
565	20230605	112000	3363237400	80400	80500	80500	80400	42
566	20230605	111900	3359857500	80500	80400	80500	80400	20
567	20230605	111800	3358247600	80400	80400	80500	80400	78
568	20230605	111700	3351969500	80400	80400	80400	80400	106
569	20230605	111600	3343447100	80400	80400	80400	80400	62
570	20230605	111500	3338462300	80400	80400	80400	80400	2
571	20230605	111400	3338301500	80400	80400	80500	80400	22
572	20230605	111300	3336530900	80400	80400	80400	80400	10
573	20230605	111200	3335726900	80400	80400	80400	80400	40
574	20230605	111100	3332510900	80400	80400	80400	80400	77
575	20230605	111000	3326320100	80400	80400	80400	80400	260
576	20230605	110900	3305416100	80400	80400	80400	80300	82
577	20230605	110800	3298823600	80400	80400	80400	80300	203
578	20230605	110700	3282502700	80400	80400	80400	80400	33
579	20230605	110600	3279849500	80400	80400	80400	80400	96
580	20230605	110500	3272131100	80400	80400	80500	80400	27
581	20230605	110400	3269958400	80400	80400	80500	80400	285
582	20230605	110300	3247044300	80400	80400	80400	80300	99
583	20230605	110200	3239085000	80400	80400	80400	80300	186
584	20230605	110100	3224131400	80400	80300	80400	80300	21
585	20230605	110000	3222444400	80400	80400	80400	80300	74
586	20230605	105900	3216495800	80300	80400	80400	80300	99
587	20230605	105800	3208543700	80400	80300	80400	80300	8
588	20230605	105700	3207901100	80400	80400	80400	80400	31
589	20230605	105600	3205408700	80400	80400	80500	80400	396
590	20230605	105500	3173568300	80400	80400	80400	80400	206
591	20230605	105400	3157005900	80400	80400	80500	80400	150
592	20230605	105300	3144945700	80400	80500	80500	80400	22
593	20230605	105200	3143175000	80500	80400	80500	80400	111
594	20230605	105100	3134239600	80400	80500	80500	80400	10
595	20230605	105000	3133435400	80500	80400	80500	80300	285
596	20230605	104900	3110517700	80400	80400	80400	80400	88
597	20230605	104800	3103442500	80500	80400	80500	80400	160
598	20230605	104700	3090577300	80400	80400	80400	80400	17
599	20230605	104600	3089210500	80400	80400	80500	80400	56
600	20230605	104500	3084705900	80400	80600	80600	80400	2118
601	20230605	104400	2914234000	80600	80600	80600	80500	672
602	20230605	104300	2860071000	80600	80500	80600	80500	347
603	20230605	104200	2832108900	80500	80400	80600	80400	945
604	20230605	104100	2756021500	80400	80300	80500	80300	672
605	20230605	104000	2702035500	80200	80200	80300	80200	1269
606	20230605	103900	2600261000	80100	80000	80200	80000	321
607	20230605	103800	2574548600	80100	80000	80100	80000	235
608	20230605	103700	2555742700	80000	80000	80000	80000	656
609	20230605	103600	2503262700	79900	79900	80000	79900	76
610	20230605	103500	2497188900	80000	80000	80000	79900	81
611	20230605	103400	2490714100	80000	80000	80000	79900	30
612	20230605	103300	2488314300	79900	79900	79900	79900	1
613	20230605	103200	2488234400	80000	79900	80000	79900	51
614	20230605	103100	2484157700	79900	79900	80000	79900	86
615	20230605	103000	2477285900	80000	80000	80000	79900	9
616	20230605	102900	2476566600	79900	79900	79900	79900	9
617	20230605	102800	2475847500	79900	79900	79900	79900	10
618	20230605	102700	2475048500	80000	80100	80100	80000	179
619	20230605	102600	2460723800	80200	80200	80200	80100	10
620	20230605	102500	2459921900	80100	80100	80100	80100	45
621	20230605	102400	2456317400	80000	80200	80200	80000	112
622	20230605	102300	2447341800	80100	80100	80200	80100	300
623	20230605	102200	2423311400	80100	80100	80200	80000	483
624	20230605	102100	2384622000	80100	80000	80100	80000	4
625	20230605	102000	2384301700	80000	80000	80000	80000	4
626	20230605	101900	2383981700	80000	80000	80000	80000	20
627	20230605	101800	2382381700	80100	80000	80100	80000	35
628	20230605	101700	2379581500	80000	80000	80000	80000	7
629	20230605	101600	2379021500	80000	80100	80100	80000	31
630	20230605	101500	2376541400	80100	80000	80100	80000	86
631	20230605	101400	2369658500	80100	80000	80100	80000	10
632	20230605	101300	2368858400	80000	80000	80000	80000	65
633	20230605	101200	2363658400	80000	80100	80100	80000	134
634	20230605	101100	2352933600	80000	80000	80000	80000	2
635	20230605	101000	2352773600	80000	80000	80100	80000	18
636	20230605	100900	2351333500	80000	80000	80000	80000	48
637	20230605	100800	2347493500	79900	79900	79900	79900	22
638	20230605	100700	2345735700	79900	80000	80000	79900	388
639	20230605	100600	2314695900	80000	80000	80100	80000	87
640	20230605	100500	2307731000	80000	80100	80100	80000	279
641	20230605	100400	2285409200	80000	79900	80000	79800	1047
642	20230605	100300	2201664600	79900	79900	79900	79800	195
643	20230605	100200	2186084200	79800	79900	79900	79800	9
644	20230605	100100	2185365500	79800	79800	79900	79800	5
645	20230605	100000	2184966400	79800	79800	79900	79800	87
646	20230605	095900	2178017200	79900	79900	79900	79900	29
647	20230605	095800	2175700100	79900	79800	79900	79800	85
648	20230605	095700	2168911700	79900	79800	79900	79800	6
649	20230605	095600	2168432800	79800	79900	79900	79800	43
650	20230605	095500	2165000100	79800	79800	79800	79800	226
651	20230605	095400	2146965300	79800	79800	79900	79800	184
652	20230605	095300	2132280300	79800	79800	79800	79800	145
653	20230605	095200	2120709300	79800	79900	79900	79800	122
654	20230605	095100	2110961600	79900	79900	79900	79800	26
655	20230605	095000	2108884300	79800	79800	79900	79800	174
656	20230605	094900	2094997200	79700	79800	79800	79700	48
657	20230605	094800	2091167000	79800	79900	79900	79700	94
658	20230605	094700	2083666100	79800	79800	79800	79700	205
659	20230605	094600	2067312100	79800	79700	79800	79700	23
660	20230605	094500	2065478700	79700	79800	79800	79700	69
661	20230605	094400	2059978000	79800	79700	79800	79700	82
662	20230605	094300	2053436500	79700	79700	79700	79700	65
663	20230605	094200	2048256000	79700	79600	79700	79600	32
664	20230605	094100	2045705700	79700	79600	79800	79600	109
665	20230605	094000	2037016000	79700	79700	79700	79600	132
666	20230605	093900	2026501700	79700	79700	79800	79700	44
667	20230605	093800	2022994800	79700	79600	79700	79600	391
668	20230605	093700	1991842100	79700	79700	79700	79600	83
669	20230605	093600	1985228100	79600	79600	79700	79600	259
670	20230605	093500	1964600300	79700	79700	79700	79600	520
671	20230605	093400	1923156600	79700	79700	79800	79700	371
672	20230605	093300	1893587600	79800	79700	79800	79700	29
673	20230605	093200	1891274100	79700	79700	79700	79600	761
674	20230605	093100	1830687600	79700	79700	79800	79700	415
675	20230605	093000	1797611800	79700	79700	79700	79600	454
676	20230605	092900	1761429200	79700	79600	79700	79600	38
677	20230605	092800	1758403400	79600	79700	79700	79600	487
678	20230605	092700	1719589700	79700	79700	79700	79700	923
679	20230605	092600	1646026600	79700	79700	79800	79700	149
680	20230605	092500	1634141200	79700	79900	79900	79700	1221
681	20230605	092400	1536651500	80000	79900	80000	79900	94
682	20230605	092300	1529133700	80000	80100	80100	79900	1780
683	20230605	092200	1386679600	80100	80100	80200	80100	91
684	20230605	092100	1379390400	80100	80000	80300	80000	460
685	20230605	092000	1342531100	80000	79800	80000	79800	1376
686	20230605	091900	1232571000	79800	79800	79900	79800	665
687	20230605	091800	1179502500	79800	79800	79800	79800	384
688	20230605	091700	1148859300	79800	79800	79900	79800	106
689	20230605	091600	1140400100	79800	79800	79800	79700	311
690	20230605	091500	1115588200	79800	79900	79900	79600	1366
691	20230605	091400	1006656400	79900	79800	79900	79800	162
692	20230605	091300	993725200	79800	80000	80000	79800	728
693	20230605	091200	935553300	80000	79800	80000	79800	392
694	20230605	091100	904229500	79800	80400	80400	79800	3162
695	20230605	091000	650786200	80400	80400	80400	80300	262
696	20230605	090900	629738000	80300	80200	80300	80200	421
697	20230605	090800	595955800	80200	80300	80300	80200	175
698	20230605	090700	581904500	80300	80200	80300	80200	114
699	20230605	090600	572759800	80300	80400	80500	80200	2227
700	20230605	090500	393987600	80300	80400	80500	80300	155
701	20230605	090400	381525900	80400	80600	80700	80300	642
702	20230605	090300	329839000	80600	80400	80600	80300	233
703	20230605	090200	311089200	80300	80600	80600	80300	1095
704	20230605	090100	222926800	80700	80800	80900	80600	1212
705	20230605	090000	125037800	80800	80800	80800	80700	1548