KissMeData/183300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210700	1989206900	53500	53500	53500	53500	922
3	20230605	210600	1989206900	53500	53500	53500	53500	0
4	20230605	210500	1989206900	53500	53500	53500	53500	0
5	20230605	210400	1989206900	53500	53500	53500	53500	0
6	20230605	210300	1989206900	53500	53500	53500	53500	0
7	20230605	210200	1989206900	53500	53500	53500	53500	0
8	20230605	210100	1989206900	53500	53500	53500	53500	0
9	20230605	210000	1989206900	53500	53500	53500	53500	0
10	20230605	205900	1989206900	53500	53500	53500	53500	0
11	20230605	205800	1989206900	53500	53500	53500	53500	0
12	20230605	205700	1989206900	53500	53500	53500	53500	0
13	20230605	205600	1989206900	53500	53500	53500	53500	0
14	20230605	205500	1989206900	53500	53500	53500	53500	0
15	20230605	205400	1989206900	53500	53500	53500	53500	0
16	20230605	205300	1989206900	53500	53500	53500	53500	0
17	20230605	205200	1989206900	53500	53500	53500	53500	0
18	20230605	205100	1989206900	53500	53500	53500	53500	0
19	20230605	205000	1989206900	53500	53500	53500	53500	0
20	20230605	204900	1989206900	53500	53500	53500	53500	0
21	20230605	204800	1989206900	53500	53500	53500	53500	0
22	20230605	204700	1989206900	53500	53500	53500	53500	0
23	20230605	204600	1989206900	53500	53500	53500	53500	0
24	20230605	204500	1989206900	53500	53500	53500	53500	0
25	20230605	204400	1989206900	53500	53500	53500	53500	0
26	20230605	204300	1989206900	53500	53500	53500	53500	0
27	20230605	204200	1989206900	53500	53500	53500	53500	0
28	20230605	204100	1989206900	53500	53500	53500	53500	0
29	20230605	204000	1989206900	53500	53500	53500	53500	0
30	20230605	203900	1989206900	53500	53500	53500	53500	0
31	20230605	203800	1989206900	53500	53500	53500	53500	0
32	20230605	203700	1989206900	53500	53500	53500	53500	922
33	20230605	203600	1989206900	53500	53500	53500	53500	0
34	20230605	203500	1989206900	53500	53500	53500	53500	0
35	20230605	203400	1989206900	53500	53500	53500	53500	0
36	20230605	203300	1989206900	53500	53500	53500	53500	0
37	20230605	203200	1989206900	53500	53500	53500	53500	0
38	20230605	203100	1989206900	53500	53500	53500	53500	0
39	20230605	203000	1989206900	53500	53500	53500	53500	0
40	20230605	202900	1989206900	53500	53500	53500	53500	0
41	20230605	202800	1989206900	53500	53500	53500	53500	0
42	20230605	202700	1989206900	53500	53500	53500	53500	0
43	20230605	202600	1989206900	53500	53500	53500	53500	0
44	20230605	202500	1989206900	53500	53500	53500	53500	0
45	20230605	202400	1989206900	53500	53500	53500	53500	0
46	20230605	202300	1989206900	53500	53500	53500	53500	0
47	20230605	202200	1989206900	53500	53500	53500	53500	0
48	20230605	202100	1989206900	53500	53500	53500	53500	0
49	20230605	202000	1989206900	53500	53500	53500	53500	0
50	20230605	201900	1989206900	53500	53500	53500	53500	0
51	20230605	201800	1989206900	53500	53500	53500	53500	0
52	20230605	201700	1989206900	53500	53500	53500	53500	0
53	20230605	201600	1989206900	53500	53500	53500	53500	0
54	20230605	201500	1989206900	53500	53500	53500	53500	0
55	20230605	201400	1989206900	53500	53500	53500	53500	0
56	20230605	201300	1989206900	53500	53500	53500	53500	0
57	20230605	201200	1989206900	53500	53500	53500	53500	0
58	20230605	201100	1989206900	53500	53500	53500	53500	0
59	20230605	201000	1989206900	53500	53500	53500	53500	0
60	20230605	200900	1989206900	53500	53500	53500	53500	0
61	20230605	200800	1989206900	53500	53500	53500	53500	0
62	20230605	200700	1989206900	53500	53500	53500	53500	922
63	20230605	200600	1989206900	53500	53500	53500	53500	0
64	20230605	200500	1989206900	53500	53500	53500	53500	0
65	20230605	200400	1989206900	53500	53500	53500	53500	0
66	20230605	200300	1989206900	53500	53500	53500	53500	0
67	20230605	200200	1989206900	53500	53500	53500	53500	0
68	20230605	200100	1989206900	53500	53500	53500	53500	0
69	20230605	200000	1989206900	53500	53500	53500	53500	0
70	20230605	195900	1989206900	53500	53500	53500	53500	0
71	20230605	195800	1989206900	53500	53500	53500	53500	0
72	20230605	195700	1989206900	53500	53500	53500	53500	0
73	20230605	195600	1989206900	53500	53500	53500	53500	0
74	20230605	195500	1989206900	53500	53500	53500	53500	0
75	20230605	195400	1989206900	53500	53500	53500	53500	0
76	20230605	195300	1989206900	53500	53500	53500	53500	0
77	20230605	195200	1989206900	53500	53500	53500	53500	0
78	20230605	195100	1989206900	53500	53500	53500	53500	0
79	20230605	195000	1989206900	53500	53500	53500	53500	0
80	20230605	194900	1989206900	53500	53500	53500	53500	0
81	20230605	194800	1989206900	53500	53500	53500	53500	0
82	20230605	194700	1989206900	53500	53500	53500	53500	0
83	20230605	194600	1989206900	53500	53500	53500	53500	0
84	20230605	194500	1989206900	53500	53500	53500	53500	0
85	20230605	194400	1989206900	53500	53500	53500	53500	0
86	20230605	194300	1989206900	53500	53500	53500	53500	0
87	20230605	194200	1989206900	53500	53500	53500	53500	0
88	20230605	194100	1989206900	53500	53500	53500	53500	0
89	20230605	194000	1989206900	53500	53500	53500	53500	0
90	20230605	193900	1989206900	53500	53500	53500	53500	0
91	20230605	193800	1989206900	53500	53500	53500	53500	0
92	20230605	193700	1989206900	53500	53500	53500	53500	922
93	20230605	193600	1989206900	53500	53500	53500	53500	0
94	20230605	193500	1989206900	53500	53500	53500	53500	0
95	20230605	193400	1989206900	53500	53500	53500	53500	0
96	20230605	193300	1989206900	53500	53500	53500	53500	0
97	20230605	193200	1989206900	53500	53500	53500	53500	0
98	20230605	193100	1989206900	53500	53500	53500	53500	0
99	20230605	193000	1989206900	53500	53500	53500	53500	0
100	20230605	192900	1989206900	53500	53500	53500	53500	0
101	20230605	192800	1989206900	53500	53500	53500	53500	0
102	20230605	192700	1989206900	53500	53500	53500	53500	0
103	20230605	192600	1989206900	53500	53500	53500	53500	0
104	20230605	192500	1989206900	53500	53500	53500	53500	0
105	20230605	192400	1989206900	53500	53500	53500	53500	0
106	20230605	192300	1989206900	53500	53500	53500	53500	0
107	20230605	192200	1989206900	53500	53500	53500	53500	0
108	20230605	192100	1989206900	53500	53500	53500	53500	0
109	20230605	192000	1989206900	53500	53500	53500	53500	0
110	20230605	191900	1989206900	53500	53500	53500	53500	0
111	20230605	191800	1989206900	53500	53500	53500	53500	0
112	20230605	191700	1989206900	53500	53500	53500	53500	0
113	20230605	191600	1989206900	53500	53500	53500	53500	0
114	20230605	191500	1989206900	53500	53500	53500	53500	0
115	20230605	191400	1989206900	53500	53500	53500	53500	0
116	20230605	191300	1989206900	53500	53500	53500	53500	0
117	20230605	191200	1989206900	53500	53500	53500	53500	0
118	20230605	191100	1989206900	53500	53500	53500	53500	0
119	20230605	191000	1989206900	53500	53500	53500	53500	0
120	20230605	190900	1989206900	53500	53500	53500	53500	0
121	20230605	190800	1989206900	53500	53500	53500	53500	0
122	20230605	190700	1989206900	53500	53500	53500	53500	922
123	20230605	190600	1989206900	53500	53500	53500	53500	0
124	20230605	190500	1989206900	53500	53500	53500	53500	0
125	20230605	190400	1989206900	53500	53500	53500	53500	0
126	20230605	190300	1989206900	53500	53500	53500	53500	0
127	20230605	190200	1989206900	53500	53500	53500	53500	0
128	20230605	190100	1989206900	53500	53500	53500	53500	0
129	20230605	190000	1989206900	53500	53500	53500	53500	0
130	20230605	185900	1989206900	53500	53500	53500	53500	0
131	20230605	185800	1989206900	53500	53500	53500	53500	0
132	20230605	185700	1989206900	53500	53500	53500	53500	0
133	20230605	185600	1989206900	53500	53500	53500	53500	0
134	20230605	185500	1989206900	53500	53500	53500	53500	0
135	20230605	185400	1989206900	53500	53500	53500	53500	0
136	20230605	185300	1989206900	53500	53500	53500	53500	0
137	20230605	185200	1989206900	53500	53500	53500	53500	0
138	20230605	185100	1989206900	53500	53500	53500	53500	0
139	20230605	185000	1989206900	53500	53500	53500	53500	0
140	20230605	184900	1989206900	53500	53500	53500	53500	0
141	20230605	184800	1989206900	53500	53500	53500	53500	0
142	20230605	184700	1989206900	53500	53500	53500	53500	0
143	20230605	184600	1989206900	53500	53500	53500	53500	0
144	20230605	184500	1989206900	53500	53500	53500	53500	0
145	20230605	184400	1989206900	53500	53500	53500	53500	0
146	20230605	184300	1989206900	53500	53500	53500	53500	0
147	20230605	184200	1989206900	53500	53500	53500	53500	0
148	20230605	184100	1989206900	53500	53500	53500	53500	0
149	20230605	184000	1989206900	53500	53500	53500	53500	0
150	20230605	183900	1989206900	53500	53500	53500	53500	0
151	20230605	183800	1989206900	53500	53500	53500	53500	0
152	20230605	183700	1989206900	53500	53500	53500	53500	922
153	20230605	183600	1989206900	53500	53500	53500	53500	0
154	20230605	183500	1989206900	53500	53500	53500	53500	0
155	20230605	183400	1989206900	53500	53500	53500	53500	0
156	20230605	183300	1989206900	53500	53500	53500	53500	0
157	20230605	183200	1989206900	53500	53500	53500	53500	0
158	20230605	183100	1989206900	53500	53500	53500	53500	0
159	20230605	183000	1989206900	53500	53500	53500	53500	0
160	20230605	182900	1989206900	53500	53500	53500	53500	0
161	20230605	182800	1989206900	53500	53500	53500	53500	0
162	20230605	182700	1989206900	53500	53500	53500	53500	0
163	20230605	182600	1989206900	53500	53500	53500	53500	0
164	20230605	182500	1989206900	53500	53500	53500	53500	0
165	20230605	182400	1989206900	53500	53500	53500	53500	0
166	20230605	182300	1989206900	53500	53500	53500	53500	0
167	20230605	182200	1989206900	53500	53500	53500	53500	0
168	20230605	182100	1989206900	53500	53500	53500	53500	0
169	20230605	182000	1989206900	53500	53500	53500	53500	0
170	20230605	181900	1989206900	53500	53500	53500	53500	0
171	20230605	181800	1989206900	53500	53500	53500	53500	0
172	20230605	181700	1989206900	53500	53500	53500	53500	0
173	20230605	181600	1989206900	53500	53500	53500	53500	0
174	20230605	181500	1989206900	53500	53500	53500	53500	0
175	20230605	181400	1989206900	53500	53500	53500	53500	0
176	20230605	181300	1989206900	53500	53500	53500	53500	0
177	20230605	181200	1989206900	53500	53500	53500	53500	0
178	20230605	181100	1989206900	53500	53500	53500	53500	0
179	20230605	181000	1989206900	53500	53500	53500	53500	0
180	20230605	180900	1989206900	53500	53500	53500	53500	0
181	20230605	180800	1989206900	53500	53500	53500	53500	0
182	20230605	180700	1989206900	53500	53500	53500	53500	922
183	20230605	180600	1989206900	53500	53500	53500	53500	0
184	20230605	180500	1989206900	53500	53500	53500	53500	0
185	20230605	180400	1989206900	53500	53500	53500	53500	0
186	20230605	180300	1989206900	53500	53500	53500	53500	0
187	20230605	180200	1989206900	53500	53500	53500	53500	0
188	20230605	180100	1989206900	53500	53500	53500	53500	0
189	20230605	180000	1989206900	53500	53500	53500	53500	0
190	20230605	175900	1989206900	53500	53500	53500	53500	0
191	20230605	175800	1989206900	53500	53500	53500	53500	0
192	20230605	175700	1989206900	53500	53500	53500	53500	0
193	20230605	175600	1989206900	53500	53500	53500	53500	0
194	20230605	175500	1989206900	53500	53500	53500	53500	0
195	20230605	175400	1989206900	53500	53500	53500	53500	0
196	20230605	175300	1989206900	53500	53500	53500	53500	0
197	20230605	175200	1989206900	53500	53500	53500	53500	0
198	20230605	175100	1989206900	53500	53500	53500	53500	0
199	20230605	175000	1989206900	53500	53500	53500	53500	0
200	20230605	174900	1989206900	53500	53500	53500	53500	0
201	20230605	174800	1989206900	53500	53500	53500	53500	0
202	20230605	174700	1989206900	53500	53500	53500	53500	0
203	20230605	174600	1989206900	53500	53500	53500	53500	0
204	20230605	174500	1989206900	53500	53500	53500	53500	0
205	20230605	174400	1989206900	53500	53500	53500	53500	0
206	20230605	174300	1989206900	53500	53500	53500	53500	0
207	20230605	174200	1989206900	53500	53500	53500	53500	0
208	20230605	174100	1989206900	53500	53500	53500	53500	0
209	20230605	174000	1989206900	53500	53500	53500	53500	0
210	20230605	173900	1989206900	53500	53500	53500	53500	0
211	20230605	173800	1989206900	53500	53500	53500	53500	0
212	20230605	173700	1989206900	53500	53500	53500	53500	922
213	20230605	173600	1989206900	53500	53500	53500	53500	0
214	20230605	173500	1989206900	53500	53500	53500	53500	0
215	20230605	173400	1989206900	53500	53500	53500	53500	0
216	20230605	173300	1989206900	53500	53500	53500	53500	0
217	20230605	173200	1989206900	53500	53500	53500	53500	0
218	20230605	173100	1989206900	53500	53500	53500	53500	0
219	20230605	173000	1989206900	53500	53500	53500	53500	0
220	20230605	172900	1989206900	53500	53500	53500	53500	0
221	20230605	172800	1989206900	53500	53500	53500	53500	0
222	20230605	172700	1989206900	53500	53500	53500	53500	0
223	20230605	172600	1989206900	53500	53500	53500	53500	0
224	20230605	172500	1989206900	53500	53500	53500	53500	0
225	20230605	172400	1989206900	53500	53500	53500	53500	0
226	20230605	172300	1989206900	53500	53500	53500	53500	0
227	20230605	172200	1989206900	53500	53500	53500	53500	0
228	20230605	172100	1989206900	53500	53500	53500	53500	0
229	20230605	172000	1989206900	53500	53500	53500	53500	0
230	20230605	171900	1989206900	53500	53500	53500	53500	0
231	20230605	171800	1989206900	53500	53500	53500	53500	0
232	20230605	171700	1989206900	53500	53500	53500	53500	0
233	20230605	171600	1989206900	53500	53500	53500	53500	0
234	20230605	171500	1989206900	53500	53500	53500	53500	0
235	20230605	171400	1989206900	53500	53500	53500	53500	0
236	20230605	171300	1989206900	53500	53500	53500	53500	0
237	20230605	171200	1989206900	53500	53500	53500	53500	0
238	20230605	171100	1989206900	53500	53500	53500	53500	0
239	20230605	171000	1989206900	53500	53500	53500	53500	0
240	20230605	170900	1989206900	53500	53500	53500	53500	0
241	20230605	170800	1989206900	53500	53500	53500	53500	0
242	20230605	170700	1989206900	53500	53500	53500	53500	922
243	20230605	170600	1989206900	53500	53500	53500	53500	0
244	20230605	170500	1989206900	53500	53500	53500	53500	0
245	20230605	170400	1989206900	53500	53500	53500	53500	0
246	20230605	170300	1989206900	53500	53500	53500	53500	0
247	20230605	170200	1989206900	53500	53500	53500	53500	0
248	20230605	170100	1989206900	53500	53500	53500	53500	0
249	20230605	170000	1989206900	53500	53500	53500	53500	0
250	20230605	165900	1989206900	53500	53500	53500	53500	0
251	20230605	165800	1989206900	53500	53500	53500	53500	0
252	20230605	165700	1989206900	53500	53500	53500	53500	0
253	20230605	165600	1989206900	53500	53500	53500	53500	0
254	20230605	165500	1989206900	53500	53500	53500	53500	0
255	20230605	165400	1989206900	53500	53500	53500	53500	0
256	20230605	165300	1989206900	53500	53500	53500	53500	0
257	20230605	165200	1989206900	53500	53500	53500	53500	0
258	20230605	165100	1989206900	53500	53500	53500	53500	0
259	20230605	165000	1989206900	53500	53500	53500	53500	0
260	20230605	164900	1989206900	53500	53500	53500	53500	0
261	20230605	164800	1989206900	53500	53500	53500	53500	0
262	20230605	164700	1989206900	53500	53500	53500	53500	0
263	20230605	164600	1989206900	53500	53500	53500	53500	0
264	20230605	164500	1989206900	53500	53500	53500	53500	0
265	20230605	164400	1989206900	53500	53500	53500	53500	0
266	20230605	164300	1989206900	53500	53500	53500	53500	0
267	20230605	164200	1989206900	53500	53500	53500	53500	0
268	20230605	164100	1989206900	53500	53500	53500	53500	0
269	20230605	164000	1989206900	53500	53500	53500	53500	0
270	20230605	163900	1989206900	53500	53500	53500	53500	0
271	20230605	163800	1989206900	53500	53500	53500	53500	0
272	20230605	163700	1989206900	53500	53500	53500	53500	922
273	20230605	163600	1989206900	53500	53500	53500	53500	0
274	20230605	163500	1989206900	53500	53500	53500	53500	0
275	20230605	163400	1989206900	53500	53500	53500	53500	0
276	20230605	163300	1989206900	53500	53500	53500	53500	0
277	20230605	163200	1989206900	53500	53500	53500	53500	0
278	20230605	163100	1989206900	53500	53500	53500	53500	0
279	20230605	163000	1989206900	53500	53500	53500	53500	0
280	20230605	162900	1989206900	53500	53500	53500	53500	0
281	20230605	162800	1989206900	53500	53500	53500	53500	0
282	20230605	162700	1989206900	53500	53500	53500	53500	0
283	20230605	162600	1989206900	53500	53500	53500	53500	0
284	20230605	162500	1989206900	53500	53500	53500	53500	0
285	20230605	162400	1989206900	53500	53500	53500	53500	0
286	20230605	162300	1989206900	53500	53500	53500	53500	0
287	20230605	162200	1989206900	53500	53500	53500	53500	0
288	20230605	162100	1989206900	53500	53500	53500	53500	0
289	20230605	162000	1989206900	53500	53500	53500	53500	0
290	20230605	161900	1989206900	53500	53500	53500	53500	0
291	20230605	161800	1989206900	53500	53500	53500	53500	0
292	20230605	161700	1989206900	53500	53500	53500	53500	0
293	20230605	161600	1989206900	53500	53500	53500	53500	0
294	20230605	161500	1989206900	53500	53500	53500	53500	0
295	20230605	161400	1989206900	53500	53500	53500	53500	0
296	20230605	161300	1989206900	53500	53500	53500	53500	0
297	20230605	161200	1989206900	53500	53500	53500	53500	0
298	20230605	161100	1989206900	53500	53500	53500	53500	0
299	20230605	161000	1989206900	53500	53500	53500	53500	0
300	20230605	160900	1989206900	53500	53500	53500	53500	0
301	20230605	160800	1989206900	53500	53500	53500	53500	0
302	20230605	160700	1989206900	53500	53500	53500	53500	922
303	20230605	160600	1989206900	53500	53500	53500	53500	0
304	20230605	160500	1989206900	53500	53500	53500	53500	0
305	20230605	160400	1989206900	53500	53500	53500	53500	0
306	20230605	160300	1989206900	53500	53500	53500	53500	0
307	20230605	160200	1989206900	53500	53500	53500	53500	0
308	20230605	160100	1989206900	53500	53500	53500	53500	0
309	20230605	160000	1989206900	53500	53500	53500	53500	0
310	20230605	155900	1989206900	53500	53500	53500	53500	0
311	20230605	155800	1989206900	53500	53500	53500	53500	0
312	20230605	155700	1989206900	53500	53500	53500	53500	0
313	20230605	155600	1989206900	53500	53500	53500	53500	0
314	20230605	155500	1989206900	53500	53500	53500	53500	0
315	20230605	155400	1989206900	53500	53500	53500	53500	0
316	20230605	155300	1989206900	53500	53500	53500	53500	0
317	20230605	155200	1989206900	53500	53500	53500	53500	0
318	20230605	155100	1989206900	53500	53500	53500	53500	0
319	20230605	155000	1989206900	53500	53500	53500	53500	0
320	20230605	154900	1989206900	53500	53500	53500	53500	0
321	20230605	154800	1989206900	53500	53500	53500	53500	0
322	20230605	154700	1989206900	53500	53500	53500	53500	0
323	20230605	154600	1989206900	53500	53500	53500	53500	0
324	20230605	154500	1989206900	53500	53500	53500	53500	0
325	20230605	154400	1989206900	53500	53500	53500	53500	0
326	20230605	154300	1989206900	53500	53500	53500	53500	0
327	20230605	154200	1989206900	53500	53500	53500	53500	0
328	20230605	154100	1989206900	53500	53500	53500	53500	0
329	20230605	154000	1989206900	53500	53500	53500	53500	0
330	20230605	153900	1989206900	53500	53500	53500	53500	0
331	20230605	153800	1989206900	53500	53500	53500	53500	0
332	20230605	153700	1989206900	53500	53500	53500	53500	922
333	20230605	153600	1989206900	53500	53500	53500	53500	0
334	20230605	153500	1989206900	53500	53500	53500	53500	0
335	20230605	153400	1989206900	53500	53500	53500	53500	0
336	20230605	153300	1989206900	53500	53500	53500	53500	0
337	20230605	153200	1989206900	53500	53500	53500	53500	0
338	20230605	153100	1989206900	53500	53500	53500	53500	0
339	20230605	153000	1989206900	53500	53500	53500	53500	922
340	20230605	152900	1939879900	53800	53800	53800	53800	0
341	20230605	152800	1939879900	53800	53800	53800	53800	0
342	20230605	152700	1939879900	53800	53800	53800	53800	0
343	20230605	152600	1939879900	53800	53800	53800	53800	0
344	20230605	152500	1939879900	53800	53800	53800	53800	0
345	20230605	152400	1939879900	53800	53800	53800	53800	0
346	20230605	152300	1939879900	53800	53800	53800	53800	0
347	20230605	152200	1939879900	53800	53800	53800	53800	0
348	20230605	152100	1939879900	53800	53800	53800	53800	0
349	20230605	152000	1939879900	53800	53800	53800	53800	0
350	20230605	151900	1939879900	53800	53600	53800	53500	897
351	20230605	151800	1891836800	53700	53600	53700	53500	263
352	20230605	151700	1877747800	53500	53700	53700	53500	171
353	20230605	151600	1868590200	53600	53700	53700	53600	411
354	20230605	151500	1846531000	53700	53600	53700	53500	516
355	20230605	151400	1818870100	53500	53600	53600	53500	19
356	20230605	151300	1817851800	53600	53600	53600	53500	29
357	20230605	151200	1816297900	53600	53600	53600	53500	11
358	20230605	151100	1815708400	53600	53300	53600	53300	1349
359	20230605	151000	1743566500	53400	53300	53400	53300	105
360	20230605	150900	1737961900	53400	53400	53400	53400	62
361	20230605	150800	1734651100	53400	53300	53400	53300	49
362	20230605	150700	1732036900	53300	53400	53400	53200	68
363	20230605	150600	1728411700	53400	53400	53400	53300	78
364	20230605	150500	1724252100	53300	53300	53300	53300	47
365	20230605	150400	1721747000	53200	53300	53300	53200	100
366	20230605	150300	1716423100	53300	53300	53300	53200	110
367	20230605	150200	1710566000	53400	53500	53500	53300	295
368	20230605	150100	1694813900	53500	53500	53600	53500	55
369	20230605	150000	1691870200	53500	53500	53600	53500	113
370	20230605	145900	1685824300	53600	53500	53600	53500	44
371	20230605	145800	1683469700	53600	53500	53600	53500	93
372	20230605	145700	1678494000	53500	53500	53500	53400	121
373	20230605	145600	1672021000	53500	53500	53500	53500	71
374	20230605	145500	1668222500	53500	53400	53500	53400	83
375	20230605	145400	1663784600	53400	53500	53500	53400	131
376	20230605	145300	1656784400	53500	53500	53500	53500	86
377	20230605	145200	1652183400	53500	53500	53500	53500	36
378	20230605	145100	1650257400	53500	53400	53500	53400	80
379	20230605	145000	1645980000	53400	53500	53600	53400	189
380	20230605	144900	1635873000	53500	53500	53500	53500	50
381	20230605	144800	1633198000	53500	53400	53500	53300	70
382	20230605	144700	1629458900	53400	53300	53500	53300	77
383	20230605	144600	1625346400	53400	53400	53400	53400	152
384	20230605	144500	1617229600	53400	53300	53400	53300	134
385	20230605	144400	1610084600	53300	53600	53600	53100	768
386	20230605	144300	1569173400	53500	53600	53600	53500	236
387	20230605	144200	1556546000	53600	53500	53600	53500	74
388	20230605	144100	1552585900	53500	53500	53500	53400	55
389	20230605	144000	1549644000	53400	53500	53500	53400	123
390	20230605	143900	1543074700	53500	53500	53500	53500	91
391	20230605	143800	1538206200	53500	53500	53500	53400	88
392	20230605	143700	1533498700	53500	53500	53500	53500	21
393	20230605	143600	1532375200	53500	53400	53500	53400	96
394	20230605	143500	1527244600	53300	53300	53300	53200	159
395	20230605	143400	1518770400	53300	53300	53300	53200	54
396	20230605	143300	1515892500	53300	53400	53400	53300	43
397	20230605	143200	1513600300	53300	53300	53400	53300	57
398	20230605	143100	1510561100	53200	53300	53300	53200	28
399	20230605	143000	1509069300	53300	53300	53300	53300	16
400	20230605	142900	1508216500	53300	53300	53400	53300	40
401	20230605	142800	1506083100	53300	53400	53400	53300	215
402	20230605	142700	1494620900	53400	53500	53600	53400	479
403	20230605	142600	1469007700	53600	53600	53600	53600	4
404	20230605	142500	1468793300	53600	53600	53600	53500	44
405	20230605	142400	1466435400	53600	53600	53600	53600	9
406	20230605	142300	1465953000	53600	53600	53600	53600	63
407	20230605	142200	1462576200	53600	53600	53600	53500	48
408	20230605	142100	1460004100	53600	53600	53600	53600	25
409	20230605	142000	1458664100	53600	53500	53600	53500	13
410	20230605	141900	1457967500	53600	53500	53600	53500	44
411	20230605	141800	1455609600	53600	53600	53600	53600	29
412	20230605	141700	1454055200	53600	53600	53600	53600	26
413	20230605	141600	1452661600	53600	53600	53600	53600	44
414	20230605	141500	1450303200	53500	53600	53600	53500	21
415	20230605	141400	1449178100	53600	53500	53600	53500	43
416	20230605	141300	1446875100	53500	53500	53500	53500	17
417	20230605	141200	1445965600	53500	53500	53500	53400	52
418	20230605	141100	1443184200	53500	53400	53500	53400	233
419	20230605	141000	1430738700	53500	53300	53500	53300	555
420	20230605	140900	1401129200	53300	53300	53300	53200	26
421	20230605	140800	1399743900	53300	53300	53300	53200	118
422	20230605	140700	1393455500	53300	53300	53300	53300	12
423	20230605	140600	1392815900	53300	53200	53300	53200	39
424	20230605	140500	1390737700	53300	53300	53300	53300	10
425	20230605	140400	1390204700	53200	53300	53300	53200	131
426	20230605	140300	1383234800	53300	53200	53300	53200	43
427	20230605	140200	1380944500	53200	53200	53200	53200	178
428	20230605	140100	1371474900	53200	53200	53200	53200	27
429	20230605	140000	1370038500	53200	53100	53200	53100	42
430	20230605	135900	1367806100	53200	53200	53200	53100	19
431	20230605	135800	1366795800	53200	53300	53300	53200	386
432	20230605	135700	1346259600	53300	53300	53300	53200	251
433	20230605	135600	1332884000	53300	53300	53300	53200	68
434	20230605	135500	1329261700	53300	53300	53300	53200	18
435	20230605	135400	1328302400	53300	53300	53300	53300	26
436	20230605	135300	1326916600	53200	53200	53200	53200	62
437	20230605	135200	1323618200	53300	53300	53300	53200	24
438	20230605	135100	1322339100	53300	53200	53300	53200	14
439	20230605	135000	1321593300	53300	53300	53300	53200	52
440	20230605	134900	1318825900	53300	53300	53300	53200	17
441	20230605	134800	1317920200	53200	53200	53300	53200	35
442	20230605	134700	1316058100	53100	53300	53300	53100	435
443	20230605	134600	1292922200	53200	53200	53300	53200	31
444	20230605	134500	1291271800	53300	53400	53400	53200	479
445	20230605	134400	1265750800	53400	53400	53400	53400	82
446	20230605	134300	1261372000	53300	53400	53400	53300	19
447	20230605	134200	1260358000	53400	53400	53400	53400	45
448	20230605	134100	1257955000	53500	53500	53500	53500	48
449	20230605	134000	1255387000	53400	53500	53600	53400	49
450	20230605	133900	1252766300	53500	53500	53600	53500	26
451	20230605	133800	1251374800	53600	53500	53600	53500	32
452	20230605	133700	1249662000	53500	53500	53500	53400	16
453	20230605	133600	1248806500	53500	53400	53500	53400	31
454	20230605	133500	1247149300	53400	53400	53400	53400	9
455	20230605	133400	1246668700	53400	53500	53600	53400	96
456	20230605	133300	1241536600	53500	53500	53500	53500	6
457	20230605	133200	1241215600	53500	53500	53500	53500	12
458	20230605	133100	1240573600	53500	53400	53500	53300	28
459	20230605	133000	1239077500	53400	53500	53600	53300	39
460	20230605	132900	1236994800	53500	53600	53600	53500	27
461	20230605	132800	1235549400	53500	53600	53600	53500	169
462	20230605	132700	1226507400	53600	53700	53700	53500	25
463	20230605	132600	1225167000	53600	53700	53700	53600	50
464	20230605	132500	1222486200	53700	53600	53700	53600	45
465	20230605	132400	1220073000	53600	53700	53800	53600	83
466	20230605	132300	1215623400	53700	53700	53800	53700	36
467	20230605	132200	1213689400	53700	53700	53800	53700	39
468	20230605	132100	1211593900	53800	53600	53800	53600	26
469	20230605	132000	1210197700	53600	53700	53800	53600	55
470	20230605	131900	1207243200	53800	53700	53800	53700	39
471	20230605	131800	1205148200	53700	53600	53700	53600	57
472	20230605	131700	1202087800	53700	53700	53700	53700	17
473	20230605	131600	1201174900	53700	53700	53700	53700	35
474	20230605	131500	1199295400	53700	53700	53700	53700	33
475	20230605	131400	1197523300	53700	53700	53700	53600	41
476	20230605	131300	1195322100	53700	53700	53700	53600	28
477	20230605	131200	1193819000	53700	53700	53700	53700	52
478	20230605	131100	1191026600	53700	53700	53700	53600	31
479	20230605	131000	1189362500	53700	53600	53700	53600	24
480	20230605	130900	1188074700	53700	53700	53700	53600	26
481	20230605	130800	1186678900	53700	53600	53700	53600	40
482	20230605	130700	1184534000	53600	53600	53600	53600	18
483	20230605	130600	1183569200	53600	53700	53700	53600	69
484	20230605	130500	1179867600	53700	53700	53800	53700	28
485	20230605	130400	1178362900	53700	53700	53800	53700	13
486	20230605	130300	1177664500	53800	53700	53800	53700	39
487	20230605	130200	1175568500	53800	53700	53800	53700	20
488	20230605	130100	1174494100	53600	53700	53800	53600	94
489	20230605	130000	1169442700	53700	53800	53900	53700	185
490	20230605	125900	1159495500	53800	53700	53800	53700	83
491	20230605	125800	1155037800	53700	53700	53700	53600	45
492	20230605	125700	1152621800	53700	53600	53700	53600	18
493	20230605	125600	1151656400	53600	53700	53700	53600	68
494	20230605	125500	1148009200	53700	53500	53700	53500	42
495	20230605	125400	1145758000	53700	53700	53700	53700	13
496	20230605	125300	1145059900	53600	53600	53600	53600	43
497	20230605	125200	1142755100	53600	53500	53600	53500	23
498	20230605	125100	1141522800	53500	53600	53600	53500	9
499	20230605	125000	1141040600	53700	53600	53800	53600	242
500	20230605	124900	1128053900	53700	53600	53700	53600	19
501	20230605	124800	1127034200	53700	53700	53700	53600	40
502	20230605	124700	1124889400	53700	53600	53700	53600	147
503	20230605	124600	1117002400	53600	53500	53600	53500	15
504	20230605	124500	1116198900	53500	53500	53500	53400	33
505	20230605	124400	1114433900	53500	53500	53500	53500	10
506	20230605	124300	1113898900	53500	53400	53500	53400	25
507	20230605	124200	1112562200	53400	53400	53400	53400	18
508	20230605	124100	1111601000	53400	53400	53400	53400	10
509	20230605	124000	1111067000	53400	53500	53500	53400	32
510	20230605	123900	1109357000	53500	53500	53500	53400	24
511	20230605	123800	1108074600	53500	53500	53500	53500	16
512	20230605	123700	1107218600	53500	53600	53600	53500	54
513	20230605	123600	1104326700	53600	53600	53600	53500	48
514	20230605	123500	1101754400	53600	53500	53600	53500	63
515	20230605	123400	1098381600	53600	53600	53600	53400	41
516	20230605	123300	1096188500	53500	53600	53600	53500	110
517	20230605	123200	1090302800	53600	53800	53800	53600	88
518	20230605	123100	1085578700	53700	53600	53700	53600	426
519	20230605	123000	1062721500	53500	53400	53500	53400	110
520	20230605	122900	1056837900	53400	53500	53500	53400	20
521	20230605	122800	1055769300	53500	53500	53500	53400	20
522	20230605	122700	1054699500	53500	53500	53500	53500	20
523	20230605	122600	1053629500	53400	53400	53400	53400	6
524	20230605	122500	1053309100	53500	53500	53500	53400	29
525	20230605	122400	1051758500	53500	53500	53500	53400	52
526	20230605	122300	1048979600	53500	53500	53600	53500	82
527	20230605	122200	1044591900	53600	53500	53600	53500	15
528	20230605	122100	1043788800	53500	53500	53500	53500	40
529	20230605	122000	1041648800	53500	53500	53500	53400	26
530	20230605	121900	1040258500	53500	53400	53500	53400	15
531	20230605	121800	1039457200	53400	53500	53500	53400	181
532	20230605	121700	1029789600	53500	53400	53500	53400	105
533	20230605	121600	1024181000	53300	53400	53400	53300	12
534	20230605	121500	1023540700	53300	53300	53400	53300	97
535	20230605	121400	1018369700	53200	53200	53300	53200	29
536	20230605	121300	1016825700	53200	53300	53400	53200	34
537	20230605	121200	1015013600	53400	53400	53400	53400	35
538	20230605	121100	1013144600	53400	53400	53400	53400	0
539	20230605	121000	1013144600	53400	53400	53400	53300	50
540	20230605	120900	1010478300	53400	53400	53400	53400	20
541	20230605	120800	1009410300	53400	53300	53400	53300	55
542	20230605	120700	1006477200	53400	53300	53400	53300	21
543	20230605	120600	1005356300	53400	53400	53400	53400	8
544	20230605	120500	1004929100	53400	53400	53400	53300	26
545	20230605	120400	1003540800	53400	53400	53400	53300	11
546	20230605	120300	1002953900	53400	53400	53400	53400	10
547	20230605	120200	1002419900	53400	53200	53400	53200	118
548	20230605	120100	996125300	53200	53300	53300	53200	33
549	20230605	120000	994368700	53200	53300	53300	53200	32
550	20230605	115900	992665000	53300	53300	53300	53200	18
551	20230605	115800	991706900	53300	53300	53300	53100	317
552	20230605	115700	974847800	53400	53400	53400	53300	14
553	20230605	115600	974100800	53400	53300	53400	53300	74
554	20230605	115500	970156500	53300	53300	53400	53300	74
555	20230605	115400	966211500	53300	53300	53400	53300	18
556	20230605	115300	965251500	53300	53300	53300	53300	7
557	20230605	115200	964878400	53300	53600	53600	53100	320
558	20230605	115100	947850400	53400	53300	53400	53300	68
559	20230605	115000	944225300	53400	53600	53600	53200	368
560	20230605	114900	924616900	53500	53500	53500	53500	11
561	20230605	114800	924028400	53500	53500	53500	53500	4
562	20230605	114700	923814400	53400	53500	53500	53400	19
563	20230605	114600	922798400	53500	53300	53500	53300	23
564	20230605	114500	921570800	53400	53400	53400	53400	16
565	20230605	114400	920716400	53400	53400	53500	53400	16
566	20230605	114300	919861700	53500	53400	53500	53400	20
567	20230605	114200	918793000	53400	53400	53400	53400	13
568	20230605	114100	918098800	53400	53500	53500	53300	135
569	20230605	114000	910890100	53500	53600	53600	53500	278
570	20230605	113900	896012600	53600	53600	53600	53600	9
571	20230605	113800	895530200	53600	53600	53600	53500	12
572	20230605	113700	894887500	53600	53600	53600	53500	25
573	20230605	113600	893547700	53600	53600	53600	53600	22
574	20230605	113500	892368500	53600	53500	53600	53500	13
575	20230605	113400	891672200	53600	53600	53600	53600	14
576	20230605	113300	890921800	53600	53600	53600	53600	23
577	20230605	113200	889689000	53600	53600	53600	53500	114
578	20230605	113100	883588600	53600	53600	53600	53500	17
579	20230605	113000	882677900	53600	53600	53600	53600	17
580	20230605	112900	881766700	53600	53600	53600	53600	19
581	20230605	112800	880748300	53500	53600	53600	53500	20
582	20230605	112700	879676900	53600	53500	53600	53500	173
583	20230605	112600	870420300	53600	53600	53600	53600	2
584	20230605	112500	870313100	53600	53500	53600	53500	38
585	20230605	112400	868279200	53500	53400	53500	53400	160
586	20230605	112300	859731200	53400	53400	53400	53400	9
587	20230605	112200	859250600	53400	53500	53500	53400	213
588	20230605	112100	847875600	53500	53500	53500	53400	11
589	20230605	112000	847287200	53500	53500	53500	53500	69
590	20230605	111900	843595700	53400	53400	53400	53400	49
591	20230605	111800	840979100	53500	53500	53500	53100	516
592	20230605	111700	813543500	53500	53400	53500	53400	28
593	20230605	111600	812046300	53400	53400	53400	53400	57
594	20230605	111500	809002500	53300	53400	53500	53300	196
595	20230605	111400	798545800	53500	53500	53500	53500	30
596	20230605	111300	796940800	53500	53500	53500	53500	4
597	20230605	111200	796726800	53500	53500	53500	53400	18
598	20230605	111100	795764600	53500	53400	53500	53400	100
599	20230605	111000	790424300	53400	53300	53400	53300	22
600	20230605	110900	789249800	53300	53300	53300	53200	199
601	20230605	110800	778646300	53300	53300	53300	53300	14
602	20230605	110700	777900100	53300	53300	53300	53300	24
603	20230605	110600	776620900	53300	53300	53400	53200	313
604	20230605	110500	759958200	53400	53400	53400	53300	31
605	20230605	110400	758303700	53300	53400	53400	53300	15
606	20230605	110300	757503100	53400	53300	53400	53300	12
607	20230605	110200	756862700	53400	53400	53400	53300	12
608	20230605	110100	756222100	53300	53300	53400	53300	28
609	20230605	110000	754728000	53300	53400	53400	53300	193
610	20230605	105900	744440500	53400	53400	53500	53400	172
611	20230605	105800	735244300	53400	53400	53400	53400	75
612	20230605	105700	731239300	53400	53400	53500	53400	22
613	20230605	105600	730064200	53400	53400	53400	53300	17
614	20230605	105500	729156900	53400	53400	53400	53300	46
615	20230605	105400	726701800	53400	53400	53500	53400	76
616	20230605	105300	722642400	53300	53500	53500	53300	258
617	20230605	105200	708879700	53500	53600	53600	53500	59
618	20230605	105100	705720500	53600	53600	53600	53600	14
619	20230605	105000	704970100	53500	53500	53500	53500	27
620	20230605	104900	703525600	53600	53600	53600	53500	30
621	20230605	104800	701918100	53400	53800	53800	53400	227
622	20230605	104700	689754800	53700	53700	53700	53700	49
623	20230605	104600	687123500	53600	53600	53700	53600	76
624	20230605	104500	683049100	53600	53600	53600	53600	29
625	20230605	104400	681494700	53600	53600	53800	53600	210
626	20230605	104300	670223900	53700	53500	53700	53500	693
627	20230605	104200	633139900	53500	53500	53500	53500	19
628	20230605	104100	632123400	53500	53500	53500	53400	34
629	20230605	104000	630305800	53500	53500	53500	53400	14
630	20230605	103900	629557400	53500	53400	53500	53400	20
631	20230605	103800	628487700	53500	53700	53700	53400	392
632	20230605	103700	607522400	53700	53700	53700	53600	21
633	20230605	103600	606395200	53700	53600	53700	53600	50
634	20230605	103500	603712200	53600	53600	53700	53600	114
635	20230605	103400	597593000	53700	53600	53700	53600	64
636	20230605	103300	594162100	53500	53600	53600	53500	76
637	20230605	103200	590094300	53600	53500	53600	53500	35
638	20230605	103100	588221300	53500	53500	53500	53500	44
639	20230605	103000	585867300	53400	53500	53500	53400	12
640	20230605	102900	585225800	53400	53500	53500	53400	131
641	20230605	102800	578227300	53500	53500	53500	53400	69
642	20230605	102700	574536600	53500	53500	53500	53400	30
643	20230605	102600	572933800	53400	53400	53400	53400	40
644	20230605	102500	570797800	53300	53400	53400	53300	23
645	20230605	102400	569569800	53300	53400	53400	53300	39
646	20230605	102300	567489600	53400	53500	53500	53400	25
647	20230605	102200	566154500	53400	53600	53600	53400	72
648	20230605	102100	562306100	53500	53600	53600	53500	56
649	20230605	102000	559309400	53600	53600	53600	53600	9
650	20230605	101900	558827000	53600	53500	53600	53400	13
651	20230605	101800	558131000	53500	53600	53600	53500	17
652	20230605	101700	557220200	53500	53700	53700	53500	161
653	20230605	101600	548588700	53600	53500	53600	53400	305
654	20230605	101500	532265300	53500	53500	53500	53500	17
655	20230605	101400	531355800	53500	53500	53500	53400	21
656	20230605	101300	530232800	53500	53500	53500	53500	20
657	20230605	101200	529162800	53500	53500	53500	53500	11
658	20230605	101100	528574300	53500	53400	53500	53300	272
659	20230605	101000	514062600	53400	53300	53400	53300	39
660	20230605	100900	511981200	53400	53500	53500	53400	35
661	20230605	100800	510110100	53500	53600	53600	53500	109
662	20230605	100700	504271000	53700	53400	53700	53400	74
663	20230605	100600	500317000	53400	53500	53600	53400	62
664	20230605	100500	497001500	53700	53300	53700	53300	35
665	20230605	100400	495127700	53500	53500	53500	53300	38
666	20230605	100300	493096800	53400	53400	53400	53400	28
667	20230605	100200	491601600	53400	53600	53700	53300	16
668	20230605	100100	490745200	53300	53500	53500	53300	438
669	20230605	100000	467332200	53500	53500	53500	53400	77
670	20230605	095900	463216100	53500	53400	53500	53400	7
671	20230605	095800	462842200	53500	53500	53600	53400	86
672	20230605	095700	458243400	53600	53700	53700	53500	222
673	20230605	095600	446360500	53700	53700	53700	53700	16
674	20230605	095500	445501300	53700	53800	53800	53600	23
675	20230605	095400	444266000	53800	53800	53900	53700	38
676	20230605	095300	442223200	53800	53600	53800	53600	179
677	20230605	095200	432608000	53600	53500	53600	53500	30
678	20230605	095100	431002500	53500	53600	53600	53500	40
679	20230605	095000	428860700	53600	53600	53600	53600	7
680	20230605	094900	428485500	53600	53600	53600	53600	15
681	20230605	094800	427681500	53500	53700	53700	53500	91
682	20230605	094700	422807300	53700	53700	53800	53600	65
683	20230605	094600	419320400	53600	53700	53700	53600	64
684	20230605	094500	415884100	53700	53700	53700	53600	141
685	20230605	094400	408323000	53800	53800	53800	53700	19
686	20230605	094300	407302000	53700	53700	53800	53700	114
687	20230605	094200	401179200	53700	53800	53800	53700	88
688	20230605	094100	396452400	53800	53800	53800	53700	180
689	20230605	094000	386784100	53900	54000	54000	53900	65
690	20230605	093900	383278200	54000	54000	54000	54000	16
691	20230605	093800	382414200	54000	54000	54000	54000	85
692	20230605	093700	377824200	54000	54100	54100	54000	43
693	20230605	093600	375501700	54100	54000	54100	54000	8
694	20230605	093500	375069600	54000	54000	54100	54000	89
695	20230605	093400	370263400	54000	54000	54000	54000	21
696	20230605	093300	369129400	54000	54000	54000	54000	1
697	20230605	093200	369075400	54000	54200	54200	54000	101
698	20230605	093100	363618000	54200	54200	54200	54100	231
699	20230605	093000	351100700	54200	54000	54200	54000	418
700	20230605	092900	328495400	54000	53900	54000	53900	302
701	20230605	092800	312189800	54000	54000	54000	53900	21
702	20230605	092700	311055900	53900	53900	53900	53900	120
703	20230605	092600	304587900	53800	53600	53800	53600	342
704	20230605	092500	286208600	53600	53600	53700	53600	127
705	20230605	092400	279399700	53700	53700	53700	53700	7
706	20230605	092300	279023800	53700	53800	53800	53700	120
707	20230605	092200	272579300	53700	53800	53800	53600	326
708	20230605	092100	255090400	53700	53700	53800	53700	71
709	20230605	092000	251277600	53800	53800	54000	53600	149
710	20230605	091900	243269600	53700	53700	53900	53700	871
711	20230605	091800	196434200	53800	53800	53900	53700	191
712	20230605	091700	186169500	53800	53800	53800	53800	199
713	20230605	091600	175463300	53900	53900	53900	53900	11
714	20230605	091500	174870400	53900	53900	53900	53800	73
715	20230605	091400	170939800	53900	54000	54000	53900	116
716	20230605	091300	164682000	54000	53900	54100	53900	143
717	20230605	091200	156971700	53900	54100	54100	53800	444
718	20230605	091100	133018000	54000	54000	54000	54000	46
719	20230605	091000	130534000	54000	54000	54000	54000	18
720	20230605	090900	129562000	54200	54000	54200	54000	42
721	20230605	090800	127293800	54200	54000	54200	54000	11
722	20230605	090700	126698800	54200	54100	54200	54000	221
723	20230605	090600	114751400	54400	54100	54400	54000	256
724	20230605	090500	100908400	54300	54300	54400	54200	56
725	20230605	090400	97867200	54400	54200	54400	54100	346
726	20230605	090300	79101500	54100	54000	54100	54000	42
727	20230605	090200	76830400	54000	54500	54500	54000	191
728	20230605	090100	66467000	54500	54400	54700	54400	125
729	20230605	090000	59639800	54600	54200	54600	54100	1100