KissMeData/039030/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190700	7327843600	91400	91400	91400	91400	2086
3	20230605	190600	7327843600	91400	91400	91400	91400	0
4	20230605	190500	7327843600	91400	91400	91400	91400	0
5	20230605	190400	7327843600	91400	91400	91400	91400	0
6	20230605	190300	7327843600	91400	91400	91400	91400	0
7	20230605	190200	7327843600	91400	91400	91400	91400	0
8	20230605	190100	7327843600	91400	91400	91400	91400	0
9	20230605	190000	7327843600	91400	91400	91400	91400	0
10	20230605	185900	7327843600	91400	91400	91400	91400	0
11	20230605	185800	7327843600	91400	91400	91400	91400	0
12	20230605	185700	7327843600	91400	91400	91400	91400	0
13	20230605	185600	7327843600	91400	91400	91400	91400	0
14	20230605	185500	7327843600	91400	91400	91400	91400	0
15	20230605	185400	7327843600	91400	91400	91400	91400	0
16	20230605	185300	7327843600	91400	91400	91400	91400	0
17	20230605	185200	7327843600	91400	91400	91400	91400	0
18	20230605	185100	7327843600	91400	91400	91400	91400	0
19	20230605	185000	7327843600	91400	91400	91400	91400	0
20	20230605	184900	7327843600	91400	91400	91400	91400	0
21	20230605	184800	7327843600	91400	91400	91400	91400	0
22	20230605	184700	7327843600	91400	91400	91400	91400	0
23	20230605	184600	7327843600	91400	91400	91400	91400	0
24	20230605	184500	7327843600	91400	91400	91400	91400	0
25	20230605	184400	7327843600	91400	91400	91400	91400	0
26	20230605	184300	7327843600	91400	91400	91400	91400	0
27	20230605	184200	7327843600	91400	91400	91400	91400	0
28	20230605	184100	7327843600	91400	91400	91400	91400	0
29	20230605	184000	7327843600	91400	91400	91400	91400	0
30	20230605	183900	7327843600	91400	91400	91400	91400	0
31	20230605	183800	7327843600	91400	91400	91400	91400	0
32	20230605	183700	7327843600	91400	91400	91400	91400	2086
33	20230605	183600	7327843600	91400	91400	91400	91400	0
34	20230605	183500	7327843600	91400	91400	91400	91400	0
35	20230605	183400	7327843600	91400	91400	91400	91400	0
36	20230605	183300	7327843600	91400	91400	91400	91400	0
37	20230605	183200	7327843600	91400	91400	91400	91400	0
38	20230605	183100	7327843600	91400	91400	91400	91400	0
39	20230605	183000	7327843600	91400	91400	91400	91400	0
40	20230605	182900	7327843600	91400	91400	91400	91400	0
41	20230605	182800	7327843600	91400	91400	91400	91400	0
42	20230605	182700	7327843600	91400	91400	91400	91400	0
43	20230605	182600	7327843600	91400	91400	91400	91400	0
44	20230605	182500	7327843600	91400	91400	91400	91400	0
45	20230605	182400	7327843600	91400	91400	91400	91400	0
46	20230605	182300	7327843600	91400	91400	91400	91400	0
47	20230605	182200	7327843600	91400	91400	91400	91400	0
48	20230605	182100	7327843600	91400	91400	91400	91400	0
49	20230605	182000	7327843600	91400	91400	91400	91400	0
50	20230605	181900	7327843600	91400	91400	91400	91400	0
51	20230605	181800	7327843600	91400	91400	91400	91400	0
52	20230605	181700	7327843600	91400	91400	91400	91400	0
53	20230605	181600	7327843600	91400	91400	91400	91400	0
54	20230605	181500	7327843600	91400	91400	91400	91400	0
55	20230605	181400	7327843600	91400	91400	91400	91400	0
56	20230605	181300	7327843600	91400	91400	91400	91400	0
57	20230605	181200	7327843600	91400	91400	91400	91400	0
58	20230605	181100	7327843600	91400	91400	91400	91400	0
59	20230605	181000	7327843600	91400	91400	91400	91400	0
60	20230605	180900	7327843600	91400	91400	91400	91400	0
61	20230605	180800	7327843600	91400	91400	91400	91400	0
62	20230605	180700	7327843600	91400	91400	91400	91400	2086
63	20230605	180600	7327843600	91400	91400	91400	91400	0
64	20230605	180500	7327843600	91400	91400	91400	91400	0
65	20230605	180400	7327843600	91400	91400	91400	91400	0
66	20230605	180300	7327843600	91400	91400	91400	91400	0
67	20230605	180200	7327843600	91400	91400	91400	91400	0
68	20230605	180100	7327843600	91400	91400	91400	91400	0
69	20230605	180000	7327843600	91400	91400	91400	91400	0
70	20230605	175900	7327843600	91400	91400	91400	91400	0
71	20230605	175800	7327843600	91400	91400	91400	91400	0
72	20230605	175700	7327843600	91400	91400	91400	91400	0
73	20230605	175600	7327843600	91400	91400	91400	91400	0
74	20230605	175500	7327843600	91400	91400	91400	91400	0
75	20230605	175400	7327843600	91400	91400	91400	91400	0
76	20230605	175300	7327843600	91400	91400	91400	91400	0
77	20230605	175200	7327843600	91400	91400	91400	91400	0
78	20230605	175100	7327843600	91400	91400	91400	91400	0
79	20230605	175000	7327843600	91400	91400	91400	91400	0
80	20230605	174900	7327843600	91400	91400	91400	91400	0
81	20230605	174800	7327843600	91400	91400	91400	91400	0
82	20230605	174700	7327843600	91400	91400	91400	91400	0
83	20230605	174600	7327843600	91400	91400	91400	91400	0
84	20230605	174500	7327843600	91400	91400	91400	91400	0
85	20230605	174400	7327843600	91400	91400	91400	91400	0
86	20230605	174300	7327843600	91400	91400	91400	91400	0
87	20230605	174200	7327843600	91400	91400	91400	91400	0
88	20230605	174100	7327843600	91400	91400	91400	91400	0
89	20230605	174000	7327843600	91400	91400	91400	91400	0
90	20230605	173900	7327843600	91400	91400	91400	91400	0
91	20230605	173800	7327843600	91400	91400	91400	91400	0
92	20230605	173700	7327843600	91400	91400	91400	91400	2086
93	20230605	173600	7327843600	91400	91400	91400	91400	0
94	20230605	173500	7327843600	91400	91400	91400	91400	0
95	20230605	173400	7327843600	91400	91400	91400	91400	0
96	20230605	173300	7327843600	91400	91400	91400	91400	0
97	20230605	173200	7327843600	91400	91400	91400	91400	0
98	20230605	173100	7327843600	91400	91400	91400	91400	0
99	20230605	173000	7327843600	91400	91400	91400	91400	0
100	20230605	172900	7327843600	91400	91400	91400	91400	0
101	20230605	172800	7327843600	91400	91400	91400	91400	0
102	20230605	172700	7327843600	91400	91400	91400	91400	0
103	20230605	172600	7327843600	91400	91400	91400	91400	0
104	20230605	172500	7327843600	91400	91400	91400	91400	0
105	20230605	172400	7327843600	91400	91400	91400	91400	0
106	20230605	172300	7327843600	91400	91400	91400	91400	0
107	20230605	172200	7327843600	91400	91400	91400	91400	0
108	20230605	172100	7327843600	91400	91400	91400	91400	0
109	20230605	172000	7327843600	91400	91400	91400	91400	0
110	20230605	171900	7327843600	91400	91400	91400	91400	0
111	20230605	171800	7327843600	91400	91400	91400	91400	0
112	20230605	171700	7327843600	91400	91400	91400	91400	0
113	20230605	171600	7327843600	91400	91400	91400	91400	0
114	20230605	171500	7327843600	91400	91400	91400	91400	0
115	20230605	171400	7327843600	91400	91400	91400	91400	0
116	20230605	171300	7327843600	91400	91400	91400	91400	0
117	20230605	171200	7327843600	91400	91400	91400	91400	0
118	20230605	171100	7327843600	91400	91400	91400	91400	0
119	20230605	171000	7327843600	91400	91400	91400	91400	0
120	20230605	170900	7327843600	91400	91400	91400	91400	0
121	20230605	170800	7327843600	91400	91400	91400	91400	0
122	20230605	170700	7327843600	91400	91400	91400	91400	2086
123	20230605	170600	7327843600	91400	91400	91400	91400	0
124	20230605	170500	7327843600	91400	91400	91400	91400	0
125	20230605	170400	7327843600	91400	91400	91400	91400	0
126	20230605	170300	7327843600	91400	91400	91400	91400	0
127	20230605	170200	7327843600	91400	91400	91400	91400	0
128	20230605	170100	7327843600	91400	91400	91400	91400	0
129	20230605	170000	7327843600	91400	91400	91400	91400	0
130	20230605	165900	7327843600	91400	91400	91400	91400	0
131	20230605	165800	7327843600	91400	91400	91400	91400	0
132	20230605	165700	7327843600	91400	91400	91400	91400	0
133	20230605	165600	7327843600	91400	91400	91400	91400	0
134	20230605	165500	7327843600	91400	91400	91400	91400	0
135	20230605	165400	7327843600	91400	91400	91400	91400	0
136	20230605	165300	7327843600	91400	91400	91400	91400	0
137	20230605	165200	7327843600	91400	91400	91400	91400	0
138	20230605	165100	7327843600	91400	91400	91400	91400	0
139	20230605	165000	7327843600	91400	91400	91400	91400	0
140	20230605	164900	7327843600	91400	91400	91400	91400	0
141	20230605	164800	7327843600	91400	91400	91400	91400	0
142	20230605	164700	7327843600	91400	91400	91400	91400	0
143	20230605	164600	7327843600	91400	91400	91400	91400	0
144	20230605	164500	7327843600	91400	91400	91400	91400	0
145	20230605	164400	7327843600	91400	91400	91400	91400	0
146	20230605	164300	7327843600	91400	91400	91400	91400	0
147	20230605	164200	7327843600	91400	91400	91400	91400	0
148	20230605	164100	7327843600	91400	91400	91400	91400	0
149	20230605	164000	7327843600	91400	91400	91400	91400	0
150	20230605	163900	7327843600	91400	91400	91400	91400	0
151	20230605	163800	7327843600	91400	91400	91400	91400	0
152	20230605	163700	7327843600	91400	91400	91400	91400	2086
153	20230605	163600	7327843600	91400	91400	91400	91400	0
154	20230605	163500	7327843600	91400	91400	91400	91400	0
155	20230605	163400	7327843600	91400	91400	91400	91400	0
156	20230605	163300	7327843600	91400	91400	91400	91400	0
157	20230605	163200	7327843600	91400	91400	91400	91400	0
158	20230605	163100	7327843600	91400	91400	91400	91400	0
159	20230605	163000	7327843600	91400	91400	91400	91400	0
160	20230605	162900	7327843600	91400	91400	91400	91400	0
161	20230605	162800	7327843600	91400	91400	91400	91400	0
162	20230605	162700	7327843600	91400	91400	91400	91400	0
163	20230605	162600	7327843600	91400	91400	91400	91400	0
164	20230605	162500	7327843600	91400	91400	91400	91400	0
165	20230605	162400	7327843600	91400	91400	91400	91400	0
166	20230605	162300	7327843600	91400	91400	91400	91400	0
167	20230605	162200	7327843600	91400	91400	91400	91400	0
168	20230605	162100	7327843600	91400	91400	91400	91400	0
169	20230605	162000	7327843600	91400	91400	91400	91400	0
170	20230605	161900	7327843600	91400	91400	91400	91400	0
171	20230605	161800	7327843600	91400	91400	91400	91400	0
172	20230605	161700	7327843600	91400	91400	91400	91400	0
173	20230605	161600	7327843600	91400	91400	91400	91400	0
174	20230605	161500	7327843600	91400	91400	91400	91400	0
175	20230605	161400	7327843600	91400	91400	91400	91400	0
176	20230605	161300	7327843600	91400	91400	91400	91400	0
177	20230605	161200	7327843600	91400	91400	91400	91400	0
178	20230605	161100	7327843600	91400	91400	91400	91400	0
179	20230605	161000	7327843600	91400	91400	91400	91400	0
180	20230605	160900	7327843600	91400	91400	91400	91400	0
181	20230605	160800	7327843600	91400	91400	91400	91400	0
182	20230605	160700	7327843600	91400	91400	91400	91400	2086
183	20230605	160600	7327843600	91400	91400	91400	91400	0
184	20230605	160500	7327843600	91400	91400	91400	91400	0
185	20230605	160400	7327843600	91400	91400	91400	91400	0
186	20230605	160300	7327843600	91400	91400	91400	91400	0
187	20230605	160200	7327843600	91400	91400	91400	91400	0
188	20230605	160100	7327843600	91400	91400	91400	91400	0
189	20230605	160000	7327843600	91400	91400	91400	91400	0
190	20230605	155900	7327843600	91400	91400	91400	91400	0
191	20230605	155800	7327843600	91400	91400	91400	91400	0
192	20230605	155700	7327843600	91400	91400	91400	91400	0
193	20230605	155600	7327843600	91400	91400	91400	91400	0
194	20230605	155500	7327843600	91400	91400	91400	91400	0
195	20230605	155400	7327843600	91400	91400	91400	91400	0
196	20230605	155300	7327843600	91400	91400	91400	91400	0
197	20230605	155200	7327843600	91400	91400	91400	91400	0
198	20230605	155100	7327843600	91400	91400	91400	91400	0
199	20230605	155000	7327843600	91400	91400	91400	91400	0
200	20230605	154900	7327843600	91400	91400	91400	91400	0
201	20230605	154800	7327843600	91400	91400	91400	91400	0
202	20230605	154700	7327843600	91400	91400	91400	91400	0
203	20230605	154600	7327843600	91400	91400	91400	91400	0
204	20230605	154500	7327843600	91400	91400	91400	91400	0
205	20230605	154400	7327843600	91400	91400	91400	91400	0
206	20230605	154300	7327843600	91400	91400	91400	91400	0
207	20230605	154200	7327843600	91400	91400	91400	91400	0
208	20230605	154100	7327843600	91400	91400	91400	91400	0
209	20230605	154000	7327843600	91400	91400	91400	91400	0
210	20230605	153900	7327843600	91400	91400	91400	91400	0
211	20230605	153800	7327843600	91400	91400	91400	91400	0
212	20230605	153700	7327843600	91400	91400	91400	91400	2086
213	20230605	153600	7327843600	91400	91400	91400	91400	0
214	20230605	153500	7327843600	91400	91400	91400	91400	0
215	20230605	153400	7327843600	91400	91400	91400	91400	0
216	20230605	153300	7327843600	91400	91400	91400	91400	0
217	20230605	153200	7327843600	91400	91400	91400	91400	0
218	20230605	153100	7327843600	91400	91400	91400	91400	0
219	20230605	153000	7327843600	91400	91400	91400	91400	2086
220	20230605	152900	7137183200	91400	91400	91400	91400	0
221	20230605	152800	7137183200	91400	91400	91400	91400	0
222	20230605	152700	7137183200	91400	91400	91400	91400	0
223	20230605	152600	7137183200	91400	91400	91400	91400	0
224	20230605	152500	7137183200	91400	91400	91400	91400	0
225	20230605	152400	7137183200	91400	91400	91400	91400	0
226	20230605	152300	7137183200	91400	91400	91400	91400	0
227	20230605	152200	7137183200	91400	91400	91400	91400	0
228	20230605	152100	7137183200	91400	91400	91400	91400	0
229	20230605	152000	7137183200	91400	91400	91400	91400	0
230	20230605	151900	7137183200	91400	91300	91400	91300	168
231	20230605	151800	7121843600	91200	91200	91300	91200	304
232	20230605	151700	7094118400	91100	91100	91200	91100	119
233	20230605	151600	7083274600	91200	91300	91300	91100	821
234	20230605	151500	7008399100	91300	91200	91300	91200	67
235	20230605	151400	7002285800	91200	91300	91300	91200	182
236	20230605	151300	6985673800	91200	91300	91300	91200	86
237	20230605	151200	6977826900	91300	91300	91300	91200	159
238	20230605	151100	6963317000	91200	91300	91300	91200	717
239	20230605	151000	6897923300	91300	91300	91300	91200	169
240	20230605	150900	6882497200	91300	91200	91300	91200	186
241	20230605	150800	6865519600	91300	91200	91300	91200	81
242	20230605	150700	6858129300	91200	91200	91300	91200	270
243	20230605	150600	6833496600	91300	91300	91400	91200	363
244	20230605	150500	6800357400	91300	91400	91400	91300	121
245	20230605	150400	6789302900	91300	91300	91400	91300	77
246	20230605	150300	6782270400	91400	91300	91400	91200	163
247	20230605	150200	6767392500	91300	91300	91300	91200	180
248	20230605	150100	6750963000	91300	91300	91300	91200	118
249	20230605	150000	6740193700	91300	91200	91300	91200	193
250	20230605	145900	6722582200	91300	91300	91300	91200	181
251	20230605	145800	6706061000	91200	91200	91300	91200	186
252	20230605	145700	6689088800	91200	91200	91300	91200	248
253	20230605	145600	6666460300	91300	91200	91300	91200	148
254	20230605	145500	6652962100	91200	91200	91300	91200	166
255	20230605	145400	6637819800	91200	91300	91300	91200	335
256	20230605	145300	6607246500	91300	91300	91400	91200	283
257	20230605	145200	6581411400	91400	91200	91400	91200	294
258	20230605	145100	6554574300	91300	91200	91300	91200	156
259	20230605	145000	6540340900	91300	91300	91300	91200	133
260	20230605	144900	6528205800	91300	91300	91300	91200	127
261	20230605	144800	6516619800	91300	91200	91300	91200	134
262	20230605	144700	6504396500	91200	91200	91300	91200	136
263	20230605	144600	6491987900	91300	91400	91400	91200	328
264	20230605	144500	6462045800	91400	91300	91400	91300	135
265	20230605	144400	6449714600	91400	91300	91400	91200	179
266	20230605	144300	6433369000	91400	91200	91400	91200	124
267	20230605	144200	6422048500	91200	91300	91400	91200	429
268	20230605	144100	6382885300	91400	91200	91400	91200	211
269	20230605	144000	6363624600	91300	91200	91300	91100	301
270	20230605	143900	6336168900	91100	91200	91200	91100	177
271	20230605	143800	6320038400	91100	91000	91100	91000	346
272	20230605	143700	6288529200	91100	91000	91100	91000	198
273	20230605	143600	6270505900	91000	91000	91100	91000	161
274	20230605	143500	6255851800	91100	91000	91100	91000	134
275	20230605	143400	6243654000	91100	91100	91100	90900	314
276	20230605	143300	6215075900	91100	91200	91200	91100	490
277	20230605	143200	6170432000	91200	91100	91200	91100	194
278	20230605	143100	6152755100	91100	91100	91200	91100	139
279	20230605	143000	6140089900	91100	91100	91200	91100	111
280	20230605	142900	6129976700	91100	91200	91200	91100	116
281	20230605	142800	6119408100	91100	91200	91200	91100	204
282	20230605	142700	6100814800	91200	91100	91200	91100	165
283	20230605	142600	6085777000	91200	91300	91300	91100	114
284	20230605	142500	6075384800	91200	91300	91400	91200	249
285	20230605	142400	6052661300	91300	91200	91300	91100	186
286	20230605	142300	6035701600	91100	91200	91300	91100	191
287	20230605	142200	6018287800	91200	91200	91300	91100	126
288	20230605	142100	6006800300	91200	91200	91300	91200	172
289	20230605	142000	5991110800	91200	91300	91300	91200	137
290	20230605	141900	5978614000	91200	91300	91300	91200	172
291	20230605	141800	5962924100	91300	91300	91300	91200	146
292	20230605	141700	5949605000	91200	91100	91500	91100	225
293	20230605	141600	5929064600	91100	91100	91200	91100	130
294	20230605	141500	5917217100	91200	91200	91300	91100	179
295	20230605	141400	5900892300	91300	91100	91300	91000	200
296	20230605	141300	5882657000	91000	91200	91200	90800	613
297	20230605	141200	5826887900	91100	91100	91200	91000	204
298	20230605	141100	5808311400	91200	91200	91200	91000	461
299	20230605	141000	5766319800	91200	91200	91200	91000	194
300	20230605	140900	5748643900	91200	91100	91200	91000	187
301	20230605	140800	5731619600	91000	91100	91200	91000	195
302	20230605	140700	5713851200	91100	91100	91100	91000	192
303	20230605	140600	5696373700	91100	90800	91200	90800	390
304	20230605	140500	5660871800	90800	90900	91000	90800	159
305	20230605	140400	5646423800	91000	91000	91000	90800	202
306	20230605	140300	5628062100	90900	90800	91000	90800	249
307	20230605	140200	5605434600	90900	91100	91100	90800	356
308	20230605	140100	5573077800	91000	90900	91000	90800	191
309	20230605	140000	5555720400	90900	91000	91200	90800	209
310	20230605	135900	5536730900	91000	91100	91100	90800	414
311	20230605	135800	5499085900	91100	91000	91100	90900	260
312	20230605	135700	5475439300	90900	90900	91000	90900	393
313	20230605	135600	5439698600	91000	91100	91200	90900	175
314	20230605	135500	5423771300	91100	91000	91100	90900	1064
315	20230605	135400	5326961000	91100	91000	91100	91000	163
316	20230605	135300	5312122000	91100	91200	91200	91000	91
317	20230605	135200	5303835400	91000	91200	91200	91000	260
318	20230605	135100	5280156500	91100	91200	91200	91100	122
319	20230605	135000	5269038300	91200	91100	91200	91000	248
320	20230605	134900	5246442100	91100	91200	91200	91000	184
321	20230605	134800	5229678400	91100	91100	91100	91000	187
322	20230605	134700	5212649300	91100	91000	91100	91000	328
323	20230605	134600	5182791100	91000	91300	91300	91000	188
324	20230605	134500	5165671900	91300	91100	91400	91000	143
325	20230605	134400	5152626900	91100	91100	91100	91000	285
326	20230605	134300	5126681300	91100	91200	91200	91000	458
327	20230605	134200	5084943700	91200	91300	91300	91100	353
328	20230605	134100	5052752200	91300	91300	91300	91200	152
329	20230605	134000	5038878700	91300	91400	91400	91300	248
330	20230605	133900	5016235300	91400	91400	91400	91300	135
331	20230605	133800	5003904900	91400	91400	91400	91300	165
332	20230605	133700	4988835400	91400	91400	91400	91300	80
333	20230605	133600	4981527300	91300	91500	91500	91200	942
334	20230605	133500	4895449700	91500	91500	91500	91400	91
335	20230605	133400	4887127100	91500	91400	91500	91400	114
336	20230605	133300	4876702200	91400	91500	91500	91300	100
337	20230605	133200	4867562400	91400	91400	91400	91400	426
338	20230605	133100	4828626000	91400	91300	91400	91300	80
339	20230605	133000	4821319400	91400	91200	91400	91200	170
340	20230605	132900	4805804000	91300	91400	91400	91200	261
341	20230605	132800	4781980700	91400	91400	91400	91300	191
342	20230605	132700	4764540800	91400	91400	91400	91300	153
343	20230605	132600	4750566300	91300	91400	91500	91300	479
344	20230605	132500	4706805300	91400	91500	91500	91400	259
345	20230605	132400	4683128000	91500	91400	91500	91400	181
346	20230605	132300	4666582800	91400	91500	91500	91400	130
347	20230605	132200	4654697900	91500	91500	91500	91400	255
348	20230605	132100	4631383700	91500	91400	91500	91400	121
349	20230605	132000	4620320400	91400	91500	91600	91400	381
350	20230605	131900	4585466000	91600	91600	91700	91600	843
351	20230605	131800	4508243200	91700	91600	91700	91600	122
352	20230605	131700	4497065000	91700	91700	91800	91700	534
353	20230605	131600	4448095400	91700	91700	91800	91700	148
354	20230605	131500	4434519700	91700	91800	91800	91700	67
355	20230605	131400	4428374100	91700	91700	91700	91700	213
356	20230605	131300	4408842000	91600	91700	91700	91600	356
357	20230605	131200	4376207000	91700	91600	91700	91600	96
358	20230605	131100	4367409000	91700	91700	91700	91700	25
359	20230605	131000	4365116500	91700	91700	91700	91700	12
360	20230605	130900	4364016100	91700	91700	91700	91700	33
361	20230605	130800	4360990000	91600	91700	91700	91600	41
362	20230605	130700	4357234300	91700	91700	91800	91700	330
363	20230605	130600	4326972800	91800	91700	91800	91700	318
364	20230605	130500	4297811400	91700	91700	91700	91600	241
365	20230605	130400	4275732600	91600	91700	91700	91600	187
366	20230605	130300	4258595100	91700	91500	91700	91500	806
367	20230605	130200	4184837600	91400	91400	91400	91400	172
368	20230605	130100	4169116800	91400	91400	91500	91400	125
369	20230605	130000	4157691400	91500	91400	91500	91400	93
370	20230605	125900	4149187700	91400	91500	91500	91400	201
371	20230605	125800	4130798500	91400	91400	91400	91400	209
372	20230605	125700	4111695900	91400	91300	91400	91300	42
373	20230605	125600	4107859300	91300	91400	91400	91300	51
374	20230605	125500	4103202700	91300	91300	91300	91200	96
375	20230605	125400	4094440500	91400	91200	91400	91200	154
376	20230605	125300	4080379100	91300	91200	91300	91100	141
377	20230605	125200	4067522900	91400	91400	91400	91300	41
378	20230605	125100	4063778400	91400	91300	91400	91300	104
379	20230605	125000	4054282200	91400	91300	91400	91200	227
380	20230605	124900	4033562100	91300	91300	91400	91300	84
381	20230605	124800	4025892000	91300	91300	91300	91200	189
382	20230605	124700	4008649700	91300	91300	91300	91300	32
383	20230605	124600	4005728100	91300	91300	91400	91100	179
384	20230605	124500	3989388800	91300	91200	91300	91100	136
385	20230605	124400	3976982700	91200	91200	91200	91000	84
386	20230605	124300	3969330100	91100	91100	91100	90900	274
387	20230605	124200	3944400400	91100	91000	91100	91000	75
388	20230605	124100	3937572900	91000	91000	91100	91000	71
389	20230605	124000	3931111600	91100	91100	91100	91100	6
390	20230605	123900	3930565000	91100	91100	91100	91100	40
391	20230605	123800	3926921000	91200	91100	91200	91000	279
392	20230605	123700	3901515900	91200	91200	91200	91200	26
393	20230605	123600	3899144700	91200	91200	91200	91000	391
394	20230605	123500	3863520000	91200	91000	91200	91000	555
395	20230605	123400	3812927100	91200	91100	91200	90900	331
396	20230605	123300	3782799900	91200	91200	91300	91100	258
397	20230605	123200	3759270800	91300	91300	91300	91200	95
398	20230605	123100	3750603800	91200	91200	91300	91200	392
399	20230605	123000	3714853300	91100	91000	91100	91000	91
400	20230605	122900	3706564300	91000	91000	91100	90800	93
401	20230605	122800	3698107300	91000	90900	91000	90800	145
402	20230605	122700	3684933600	90900	91000	91000	90900	34
403	20230605	122600	3681841500	90900	91000	91000	90900	57
404	20230605	122500	3676659400	91000	91000	91000	90900	48
405	20230605	122400	3672294200	91000	91000	91000	90900	66
406	20230605	122300	3666293600	91000	91000	91100	90900	161
407	20230605	122200	3651648300	91100	91100	91100	90900	74
408	20230605	122100	3644916300	91000	91100	91100	91000	77
409	20230605	122000	3637905600	91000	91000	91000	90900	91
410	20230605	121900	3629630000	91000	91200	91200	91000	63
411	20230605	121800	3623894700	91200	91100	91200	91000	57
412	20230605	121700	3618706600	91200	91100	91200	91100	99
413	20230605	121600	3609686400	91200	91000	91200	90900	206
414	20230605	121500	3590930700	91000	90900	91000	90900	29
415	20230605	121400	3588292800	90900	90900	91000	90900	233
416	20230605	121300	3567112500	90800	90800	90800	90700	179
417	20230605	121200	3550869200	90800	90900	90900	90800	48
418	20230605	121100	3546508000	91000	91000	91100	91000	30
419	20230605	121000	3543777700	91000	91000	91000	91000	116
420	20230605	120900	3533221700	91000	91000	91100	91000	66
421	20230605	120800	3527214800	91000	91000	91100	91000	50
422	20230605	120700	3522664500	91000	91000	91100	91000	43
423	20230605	120600	3518750700	90800	90900	90900	90800	187
424	20230605	120500	3501765300	90900	90700	90900	90700	113
425	20230605	120400	3491512100	90700	90700	90800	90700	76
426	20230605	120300	3484618600	90800	90800	90800	90700	45
427	20230605	120200	3480536000	90800	90800	90800	90700	154
428	20230605	120100	3466553700	90700	90700	90800	90700	130
429	20230605	120000	3454762300	90700	90700	90800	90700	29
430	20230605	115900	3452131900	90700	90700	90800	90700	61
431	20230605	115800	3446598500	90700	90600	90700	90600	293
432	20230605	115700	3420027900	90600	90700	90700	90600	71
433	20230605	115600	3413594700	90600	90600	90600	90600	68
434	20230605	115500	3407433900	90600	90600	90700	90600	12
435	20230605	115400	3406346200	90700	90900	90900	90700	175
436	20230605	115300	3390466500	90900	90900	90900	90900	115
437	20230605	115200	3380013000	90900	90800	91000	90800	28
438	20230605	115100	3377467700	90800	90800	90800	90700	91
439	20230605	115000	3369211400	90700	90700	90800	90700	51
440	20230605	114900	3364585400	90700	90600	90700	90600	192
441	20230605	114800	3347185000	90600	90600	90700	90500	171
442	20230605	114700	3331688800	90600	90500	90600	90500	263
443	20230605	114600	3307880000	90500	90400	90500	90400	62
444	20230605	114500	3302274600	90400	90400	90400	90400	33
445	20230605	114400	3299291400	90400	90400	90500	90400	75
446	20230605	114300	3292505000	90400	90500	90500	90400	124
447	20230605	114200	3281283100	90500	90600	90600	90500	41
448	20230605	114100	3277572300	90500	90400	90500	90400	213
449	20230605	114000	3258311700	90400	90400	90600	90400	611
450	20230605	113900	3203017900	90400	90400	90500	90400	47
451	20230605	113800	3198768700	90400	90500	90500	90400	264
452	20230605	113700	3174895000	90500	90500	90500	90500	37
453	20230605	113600	3171546500	90600	90500	90600	90500	50
454	20230605	113500	3167020000	90500	90600	90600	90500	97
455	20230605	113400	3158239400	90600	90600	90700	90600	66
456	20230605	113300	3152259400	90600	90500	90600	90500	107
457	20230605	113200	3142569000	90500	90600	90600	90500	13
458	20230605	113100	3141392100	90600	90600	90900	90600	463
459	20230605	113000	3099404500	90500	90500	90600	90500	12
460	20230605	112900	3098318400	90500	90400	90600	90400	405
461	20230605	112800	3061665400	90400	90400	90400	90400	73
462	20230605	112700	3055066200	90400	90400	90500	90400	18
463	20230605	112600	3053438700	90400	90400	90500	90400	69
464	20230605	112500	3047200700	90400	90500	90500	90400	159
465	20230605	112400	3032826900	90400	90400	90500	90400	62
466	20230605	112300	3027221600	90400	90400	90500	90400	55
467	20230605	112200	3022249500	90400	90400	90500	90400	38
468	20230605	112100	3018814200	90500	90400	90500	90400	135
469	20230605	112000	3006609600	90400	90500	90500	90400	9
470	20230605	111900	3005795900	90400	90500	90500	90400	71
471	20230605	111800	2999377100	90400	90400	90500	90400	77
472	20230605	111700	2992416200	90400	90400	90500	90400	298
473	20230605	111600	2965476700	90400	90500	90500	90400	78
474	20230605	111500	2958424600	90400	90400	90400	90400	409
475	20230605	111400	2921451000	90400	90500	90500	90400	66
476	20230605	111300	2915482900	90500	90500	90500	90400	134
477	20230605	111200	2903359300	90400	90400	90500	90400	84
478	20230605	111100	2895765000	90400	90500	90500	90400	158
479	20230605	111000	2881473400	90400	90400	90500	90400	43
480	20230605	110900	2877586100	90400	90600	90600	90400	91
481	20230605	110800	2869351100	90600	90500	90600	90500	116
482	20230605	110700	2858848900	90500	90500	90600	90500	73
483	20230605	110600	2852241100	90500	90500	90600	90500	99
484	20230605	110500	2843280100	90600	90500	90600	90400	561
485	20230605	110400	2792544400	90500	90400	90600	90400	313
486	20230605	110300	2764205300	90400	90400	90500	90400	103
487	20230605	110200	2754888400	90400	90500	90500	90400	83
488	20230605	110100	2747377100	90500	90500	90500	90400	162
489	20230605	110000	2732719900	90400	90500	90500	90400	214
490	20230605	105900	2713356000	90600	90600	90600	90500	169
491	20230605	105800	2698055600	90500	90600	90600	90500	28
492	20230605	105700	2695519800	90500	90600	90600	90500	247
493	20230605	105600	2673162300	90500	90600	90700	90500	143
494	20230605	105500	2660198800	90600	90600	90600	90500	93
495	20230605	105400	2651778800	90600	90600	90600	90600	136
496	20230605	105300	2639457200	90600	90600	90600	90500	144
497	20230605	105200	2626414400	90600	90500	90600	90500	96
498	20230605	105100	2617723800	90600	90500	90600	90500	73
499	20230605	105000	2611116000	90600	90600	90600	90500	162
500	20230605	104900	2596442600	90600	90600	90700	90600	87
501	20230605	104800	2588558800	90700	90800	90800	90600	262
502	20230605	104700	2564810300	90700	90700	90700	90700	73
503	20230605	104600	2558189200	90800	90700	90800	90700	77
504	20230605	104500	2551205100	90700	90600	90700	90600	111
505	20230605	104400	2541138800	90600	90800	90800	90600	362
506	20230605	104300	2508306400	90700	90700	90700	90700	29
507	20230605	104200	2505676100	90700	90700	90700	90700	67
508	20230605	104100	2499599200	90700	90800	90900	90700	70
509	20230605	104000	2493248300	90700	90800	90900	90700	33
510	20230605	103900	2490254200	90700	90700	90800	90700	174
511	20230605	103800	2474461900	90600	90600	90700	90600	129
512	20230605	103700	2462765400	90700	90700	90700	90700	159
513	20230605	103600	2448344100	90700	90700	90700	90700	63
514	20230605	103500	2442630000	90700	90700	90800	90700	22
515	20230605	103400	2440634100	90700	90700	90700	90700	51
516	20230605	103300	2436008400	90700	90600	90700	90600	142
517	20230605	103200	2423142100	90700	90700	90700	90600	97
518	20230605	103100	2414344400	90800	90700	90800	90600	55
519	20230605	103000	2409355500	90700	90700	90700	90700	47
520	20230605	102900	2405092600	90800	90700	90800	90700	124
521	20230605	102800	2393841800	90600	90700	90700	90600	6
522	20230605	102700	2393297800	90600	90700	90700	90600	122
523	20230605	102600	2382232700	90800	90800	90800	90700	16
524	20230605	102500	2380781100	90700	90700	90800	90700	37
525	20230605	102400	2377424000	90700	90700	90800	90600	163
526	20230605	102300	2362640000	90700	90700	90700	90600	88
527	20230605	102200	2354661200	90700	90800	90900	90700	209
528	20230605	102100	2335684300	90800	90700	90800	90700	179
529	20230605	102000	2319435800	90700	90800	90800	90700	71
530	20230605	101900	2312991500	90800	90900	90900	90800	36
531	20230605	101800	2309720300	91000	90900	91000	90900	3
532	20230605	101700	2309447500	91000	91000	91000	90900	233
533	20230605	101600	2288251200	91100	91000	91100	91000	27
534	20230605	101500	2285792100	91000	91100	91100	91000	502
535	20230605	101400	2240060100	91100	91300	91300	91100	489
536	20230605	101300	2195507200	91300	91000	91300	91000	330
537	20230605	101200	2165437500	91000	90800	91000	90800	28
538	20230605	101100	2162892900	90800	90600	90900	90600	706
539	20230605	101000	2098836500	90600	90500	90700	90500	298
540	20230605	100900	2071833100	90500	90600	90600	90500	139
541	20230605	100800	2059239900	90600	90700	90700	90600	267
542	20230605	100700	2035035500	90700	90800	90900	90700	705
543	20230605	100600	1971071400	90800	90900	90900	90800	74
544	20230605	100500	1964345400	90900	91000	91000	90900	64
545	20230605	100400	1958523400	91000	91000	91000	90900	471
546	20230605	100300	1915674700	91000	91100	91100	91000	4
547	20230605	100200	1915310600	91000	91200	91200	91000	1040
548	20230605	100100	1820521600	91200	91200	91300	91200	43
549	20230605	100000	1816599900	91200	91200	91300	91200	180
550	20230605	095900	1800178900	91200	91200	91300	91200	65
551	20230605	095800	1794249400	91300	91200	91300	91200	92
552	20230605	095700	1785851100	91200	91300	91300	91100	239
553	20230605	095600	1764046100	91300	91300	91300	91300	45
554	20230605	095500	1759937600	91300	91200	91300	91200	21
555	20230605	095400	1758021400	91300	91300	91300	91200	35
556	20230605	095300	1754826600	91300	91200	91300	91200	290
557	20230605	095200	1728376500	91200	91100	91200	91100	30
558	20230605	095100	1725642300	91100	91100	91100	91100	26
559	20230605	095000	1723273700	91100	91000	91100	91000	458
560	20230605	094900	1681591400	91000	91000	91000	90900	67
561	20230605	094800	1675497400	91000	91100	91100	90900	95
562	20230605	094700	1666851500	91200	91300	91300	91100	93
563	20230605	094600	1658370900	91200	91300	91300	91200	25
564	20230605	094500	1656089600	91200	91300	91300	91200	33
565	20230605	094400	1653076800	91300	91300	91300	91200	74
566	20230605	094300	1646321600	91400	91400	91400	91300	88
567	20230605	094200	1638283700	91400	91400	91400	91200	46
568	20230605	094100	1634082700	91300	91400	91500	91300	251
569	20230605	094000	1611148800	91500	91600	91700	91500	77
570	20230605	093900	1604101900	91700	91800	92000	91600	216
571	20230605	093800	1584306200	92000	91900	92000	91800	87
572	20230605	093700	1576312700	91800	91700	92900	91700	667
573	20230605	093600	1514724100	91700	91600	91700	91600	43
574	20230605	093500	1510782400	91600	91800	91800	91400	173
575	20230605	093400	1494945500	91800	91600	91900	91600	203
576	20230605	093300	1476317200	91600	91500	91600	91500	170
577	20230605	093200	1460759700	91500	91200	91500	91200	281
578	20230605	093100	1435101000	91200	91400	91500	91100	195
579	20230605	093000	1417314200	91400	91300	91400	91300	327
580	20230605	092900	1387441600	91400	91200	91500	91200	527
581	20230605	092800	1339345500	91200	91100	91200	91000	53
582	20230605	092700	1334516400	91100	91100	91200	91000	164
583	20230605	092600	1319568000	91200	90300	91200	90300	1046
584	20230605	092500	1224587700	90300	90400	90400	90300	717
585	20230605	092400	1159839100	90400	90600	90600	90400	306
586	20230605	092300	1132167600	90700	90600	90700	90600	4
587	20230605	092200	1131804900	90700	90400	90700	90400	105
588	20230605	092100	1122307300	90400	90400	90600	90400	470
589	20230605	092000	1079793100	90400	90400	90400	90300	106
590	20230605	091900	1070212000	90300	90400	90400	90300	314
591	20230605	091800	1041847300	90400	90700	90700	90400	547
592	20230605	091700	992351700	90700	90600	90900	90500	898
593	20230605	091600	911014000	90600	90900	90900	90600	279
594	20230605	091500	885694400	90800	90800	90900	90800	195
595	20230605	091400	867987100	90900	90800	90900	90800	95
596	20230605	091300	859357900	90800	90800	90900	90800	141
597	20230605	091200	846554600	90900	90800	90900	90700	108
598	20230605	091100	836741800	90900	90700	91000	90600	570
599	20230605	091000	784989300	90700	90500	90800	90500	465
600	20230605	090900	742879800	90600	90600	90600	90500	104
601	20230605	090800	733461500	90700	90600	90700	90600	428
602	20230605	090700	694677300	90600	91000	91000	90600	220
603	20230605	090600	674691700	91000	90600	91000	90500	999
604	20230605	090500	584032500	90600	90300	90900	90300	634
605	20230605	090400	526660700	90400	90500	90600	90300	2171
606	20230605	090300	330323600	90400	90400	91000	90300	722
607	20230605	090200	264951900	90400	91100	91100	90100	1764
608	20230605	090100	105232500	91200	91900	91900	91200	315
609	20230605	090000	76403900	92000	92200	92200	91800	830