KissMeData/360070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	5320160200	58300	58300	58300	58300	1195
3	20230605	185900	5320160200	58300	58300	58300	58300	0
4	20230605	185800	5320160200	58300	58300	58300	58300	0
5	20230605	185700	5320160200	58300	58300	58300	58300	0
6	20230605	185600	5320160200	58300	58300	58300	58300	0
7	20230605	185500	5320160200	58300	58300	58300	58300	0
8	20230605	185400	5320160200	58300	58300	58300	58300	0
9	20230605	185300	5320160200	58300	58300	58300	58300	0
10	20230605	185200	5320160200	58300	58300	58300	58300	0
11	20230605	185100	5320160200	58300	58300	58300	58300	0
12	20230605	185000	5320160200	58300	58300	58300	58300	0
13	20230605	184900	5320160200	58300	58300	58300	58300	0
14	20230605	184800	5320160200	58300	58300	58300	58300	0
15	20230605	184700	5320160200	58300	58300	58300	58300	0
16	20230605	184600	5320160200	58300	58300	58300	58300	0
17	20230605	184500	5320160200	58300	58300	58300	58300	0
18	20230605	184400	5320160200	58300	58300	58300	58300	0
19	20230605	184300	5320160200	58300	58300	58300	58300	0
20	20230605	184200	5320160200	58300	58300	58300	58300	0
21	20230605	184100	5320160200	58300	58300	58300	58300	0
22	20230605	184000	5320160200	58300	58300	58300	58300	0
23	20230605	183900	5320160200	58300	58300	58300	58300	0
24	20230605	183800	5320160200	58300	58300	58300	58300	0
25	20230605	183700	5320160200	58300	58300	58300	58300	0
26	20230605	183600	5320160200	58300	58300	58300	58300	0
27	20230605	183500	5320160200	58300	58300	58300	58300	0
28	20230605	183400	5320160200	58300	58300	58300	58300	0
29	20230605	183300	5320160200	58300	58300	58300	58300	0
30	20230605	183200	5320160200	58300	58300	58300	58300	0
31	20230605	183100	5320160200	58300	58300	58300	58300	0
32	20230605	183000	5320160200	58300	58300	58300	58300	1195
33	20230605	182900	5320160200	58300	58300	58300	58300	0
34	20230605	182800	5320160200	58300	58300	58300	58300	0
35	20230605	182700	5320160200	58300	58300	58300	58300	0
36	20230605	182600	5320160200	58300	58300	58300	58300	0
37	20230605	182500	5320160200	58300	58300	58300	58300	0
38	20230605	182400	5320160200	58300	58300	58300	58300	0
39	20230605	182300	5320160200	58300	58300	58300	58300	0
40	20230605	182200	5320160200	58300	58300	58300	58300	0
41	20230605	182100	5320160200	58300	58300	58300	58300	0
42	20230605	182000	5320160200	58300	58300	58300	58300	0
43	20230605	181900	5320160200	58300	58300	58300	58300	0
44	20230605	181800	5320160200	58300	58300	58300	58300	0
45	20230605	181700	5320160200	58300	58300	58300	58300	0
46	20230605	181600	5320160200	58300	58300	58300	58300	0
47	20230605	181500	5320160200	58300	58300	58300	58300	0
48	20230605	181400	5320160200	58300	58300	58300	58300	0
49	20230605	181300	5320160200	58300	58300	58300	58300	0
50	20230605	181200	5320160200	58300	58300	58300	58300	0
51	20230605	181100	5320160200	58300	58300	58300	58300	0
52	20230605	181000	5320160200	58300	58300	58300	58300	0
53	20230605	180900	5320160200	58300	58300	58300	58300	0
54	20230605	180800	5320160200	58300	58300	58300	58300	0
55	20230605	180700	5320160200	58300	58300	58300	58300	0
56	20230605	180600	5320160200	58300	58300	58300	58300	0
57	20230605	180500	5320160200	58300	58300	58300	58300	0
58	20230605	180400	5320160200	58300	58300	58300	58300	0
59	20230605	180300	5320160200	58300	58300	58300	58300	0
60	20230605	180200	5320160200	58300	58300	58300	58300	0
61	20230605	180100	5320160200	58300	58300	58300	58300	0
62	20230605	180000	5320160200	58300	58300	58300	58300	1195
63	20230605	175900	5320160200	58300	58300	58300	58300	0
64	20230605	175800	5320160200	58300	58300	58300	58300	0
65	20230605	175700	5320160200	58300	58300	58300	58300	0
66	20230605	175600	5320160200	58300	58300	58300	58300	0
67	20230605	175500	5320160200	58300	58300	58300	58300	0
68	20230605	175400	5320160200	58300	58300	58300	58300	0
69	20230605	175300	5320160200	58300	58300	58300	58300	0
70	20230605	175200	5320160200	58300	58300	58300	58300	0
71	20230605	175100	5320160200	58300	58300	58300	58300	0
72	20230605	175000	5320160200	58300	58300	58300	58300	0
73	20230605	174900	5320160200	58300	58300	58300	58300	0
74	20230605	174800	5320160200	58300	58300	58300	58300	0
75	20230605	174700	5320160200	58300	58300	58300	58300	0
76	20230605	174600	5320160200	58300	58300	58300	58300	0
77	20230605	174500	5320160200	58300	58300	58300	58300	0
78	20230605	174400	5320160200	58300	58300	58300	58300	0
79	20230605	174300	5320160200	58300	58300	58300	58300	0
80	20230605	174200	5320160200	58300	58300	58300	58300	0
81	20230605	174100	5320160200	58300	58300	58300	58300	0
82	20230605	174000	5320160200	58300	58300	58300	58300	0
83	20230605	173900	5320160200	58300	58300	58300	58300	0
84	20230605	173800	5320160200	58300	58300	58300	58300	0
85	20230605	173700	5320160200	58300	58300	58300	58300	0
86	20230605	173600	5320160200	58300	58300	58300	58300	0
87	20230605	173500	5320160200	58300	58300	58300	58300	0
88	20230605	173400	5320160200	58300	58300	58300	58300	0
89	20230605	173300	5320160200	58300	58300	58300	58300	0
90	20230605	173200	5320160200	58300	58300	58300	58300	0
91	20230605	173100	5320160200	58300	58300	58300	58300	0
92	20230605	173000	5320160200	58300	58300	58300	58300	1195
93	20230605	172900	5320160200	58300	58300	58300	58300	0
94	20230605	172800	5320160200	58300	58300	58300	58300	0
95	20230605	172700	5320160200	58300	58300	58300	58300	0
96	20230605	172600	5320160200	58300	58300	58300	58300	0
97	20230605	172500	5320160200	58300	58300	58300	58300	0
98	20230605	172400	5320160200	58300	58300	58300	58300	0
99	20230605	172300	5320160200	58300	58300	58300	58300	0
100	20230605	172200	5320160200	58300	58300	58300	58300	0
101	20230605	172100	5320160200	58300	58300	58300	58300	0
102	20230605	172000	5320160200	58300	58300	58300	58300	0
103	20230605	171900	5320160200	58300	58300	58300	58300	0
104	20230605	171800	5320160200	58300	58300	58300	58300	0
105	20230605	171700	5320160200	58300	58300	58300	58300	0
106	20230605	171600	5320160200	58300	58300	58300	58300	0
107	20230605	171500	5320160200	58300	58300	58300	58300	0
108	20230605	171400	5320160200	58300	58300	58300	58300	0
109	20230605	171300	5320160200	58300	58300	58300	58300	0
110	20230605	171200	5320160200	58300	58300	58300	58300	0
111	20230605	171100	5320160200	58300	58300	58300	58300	0
112	20230605	171000	5320160200	58300	58300	58300	58300	0
113	20230605	170900	5320160200	58300	58300	58300	58300	0
114	20230605	170800	5320160200	58300	58300	58300	58300	0
115	20230605	170700	5320160200	58300	58300	58300	58300	0
116	20230605	170600	5320160200	58300	58300	58300	58300	0
117	20230605	170500	5320160200	58300	58300	58300	58300	0
118	20230605	170400	5320160200	58300	58300	58300	58300	0
119	20230605	170300	5320160200	58300	58300	58300	58300	0
120	20230605	170200	5320160200	58300	58300	58300	58300	0
121	20230605	170100	5320160200	58300	58300	58300	58300	0
122	20230605	170000	5320160200	58300	58300	58300	58300	1195
123	20230605	165900	5320160200	58300	58300	58300	58300	0
124	20230605	165800	5320160200	58300	58300	58300	58300	0
125	20230605	165700	5320160200	58300	58300	58300	58300	0
126	20230605	165600	5320160200	58300	58300	58300	58300	0
127	20230605	165500	5320160200	58300	58300	58300	58300	0
128	20230605	165400	5320160200	58300	58300	58300	58300	0
129	20230605	165300	5320160200	58300	58300	58300	58300	0
130	20230605	165200	5320160200	58300	58300	58300	58300	0
131	20230605	165100	5320160200	58300	58300	58300	58300	0
132	20230605	165000	5320160200	58300	58300	58300	58300	0
133	20230605	164900	5320160200	58300	58300	58300	58300	0
134	20230605	164800	5320160200	58300	58300	58300	58300	0
135	20230605	164700	5320160200	58300	58300	58300	58300	0
136	20230605	164600	5320160200	58300	58300	58300	58300	0
137	20230605	164500	5320160200	58300	58300	58300	58300	0
138	20230605	164400	5320160200	58300	58300	58300	58300	0
139	20230605	164300	5320160200	58300	58300	58300	58300	0
140	20230605	164200	5320160200	58300	58300	58300	58300	0
141	20230605	164100	5320160200	58300	58300	58300	58300	0
142	20230605	164000	5320160200	58300	58300	58300	58300	0
143	20230605	163900	5320160200	58300	58300	58300	58300	0
144	20230605	163800	5320160200	58300	58300	58300	58300	0
145	20230605	163700	5320160200	58300	58300	58300	58300	0
146	20230605	163600	5320160200	58300	58300	58300	58300	0
147	20230605	163500	5320160200	58300	58300	58300	58300	0
148	20230605	163400	5320160200	58300	58300	58300	58300	0
149	20230605	163300	5320160200	58300	58300	58300	58300	0
150	20230605	163200	5320160200	58300	58300	58300	58300	0
151	20230605	163100	5320160200	58300	58300	58300	58300	0
152	20230605	163000	5320160200	58300	58300	58300	58300	1195
153	20230605	162900	5320160200	58300	58300	58300	58300	0
154	20230605	162800	5320160200	58300	58300	58300	58300	0
155	20230605	162700	5320160200	58300	58300	58300	58300	0
156	20230605	162600	5320160200	58300	58300	58300	58300	0
157	20230605	162500	5320160200	58300	58300	58300	58300	0
158	20230605	162400	5320160200	58300	58300	58300	58300	0
159	20230605	162300	5320160200	58300	58300	58300	58300	0
160	20230605	162200	5320160200	58300	58300	58300	58300	0
161	20230605	162100	5320160200	58300	58300	58300	58300	0
162	20230605	162000	5320160200	58300	58300	58300	58300	0
163	20230605	161900	5320160200	58300	58300	58300	58300	0
164	20230605	161800	5320160200	58300	58300	58300	58300	0
165	20230605	161700	5320160200	58300	58300	58300	58300	0
166	20230605	161600	5320160200	58300	58300	58300	58300	0
167	20230605	161500	5320160200	58300	58300	58300	58300	0
168	20230605	161400	5320160200	58300	58300	58300	58300	0
169	20230605	161300	5320160200	58300	58300	58300	58300	0
170	20230605	161200	5320160200	58300	58300	58300	58300	0
171	20230605	161100	5320160200	58300	58300	58300	58300	0
172	20230605	161000	5320160200	58300	58300	58300	58300	0
173	20230605	160900	5320160200	58300	58300	58300	58300	0
174	20230605	160800	5320160200	58300	58300	58300	58300	0
175	20230605	160700	5320160200	58300	58300	58300	58300	0
176	20230605	160600	5320160200	58300	58300	58300	58300	0
177	20230605	160500	5320160200	58300	58300	58300	58300	0
178	20230605	160400	5320160200	58300	58300	58300	58300	0
179	20230605	160300	5320160200	58300	58300	58300	58300	0
180	20230605	160200	5320160200	58300	58300	58300	58300	0
181	20230605	160100	5320160200	58300	58300	58300	58300	0
182	20230605	160000	5320160200	58300	58300	58300	58300	1195
183	20230605	155900	5320160200	58300	58300	58300	58300	0
184	20230605	155800	5320160200	58300	58300	58300	58300	0
185	20230605	155700	5320160200	58300	58300	58300	58300	0
186	20230605	155600	5320160200	58300	58300	58300	58300	0
187	20230605	155500	5320160200	58300	58300	58300	58300	0
188	20230605	155400	5320160200	58300	58300	58300	58300	0
189	20230605	155300	5320160200	58300	58300	58300	58300	0
190	20230605	155200	5320160200	58300	58300	58300	58300	0
191	20230605	155100	5320160200	58300	58300	58300	58300	0
192	20230605	155000	5320160200	58300	58300	58300	58300	0
193	20230605	154900	5320160200	58300	58300	58300	58300	0
194	20230605	154800	5320160200	58300	58300	58300	58300	0
195	20230605	154700	5320160200	58300	58300	58300	58300	0
196	20230605	154600	5320160200	58300	58300	58300	58300	0
197	20230605	154500	5320160200	58300	58300	58300	58300	0
198	20230605	154400	5320160200	58300	58300	58300	58300	0
199	20230605	154300	5320160200	58300	58300	58300	58300	0
200	20230605	154200	5320160200	58300	58300	58300	58300	0
201	20230605	154100	5320160200	58300	58300	58300	58300	0
202	20230605	154000	5320160200	58300	58300	58300	58300	0
203	20230605	153900	5320160200	58300	58300	58300	58300	0
204	20230605	153800	5320160200	58300	58300	58300	58300	0
205	20230605	153700	5320160200	58300	58300	58300	58300	0
206	20230605	153600	5320160200	58300	58300	58300	58300	0
207	20230605	153500	5320160200	58300	58300	58300	58300	0
208	20230605	153400	5320160200	58300	58300	58300	58300	0
209	20230605	153300	5320160200	58300	58300	58300	58300	0
210	20230605	153200	5320160200	58300	58300	58300	58300	0
211	20230605	153100	5320160200	58300	58300	58300	58300	0
212	20230605	153000	5320160200	58300	58300	58300	58300	2390
213	20230605	152900	5250491700	58300	58300	58300	58300	0
214	20230605	152800	5250491700	58300	58300	58300	58300	0
215	20230605	152700	5250491700	58300	58300	58300	58300	0
216	20230605	152600	5250491700	58300	58300	58300	58300	0
217	20230605	152500	5250491700	58300	58300	58300	58300	0
218	20230605	152400	5250491700	58300	58300	58300	58300	0
219	20230605	152300	5250491700	58300	58300	58300	58300	0
220	20230605	152200	5250491700	58300	58300	58300	58300	0
221	20230605	152100	5250491700	58300	58300	58300	58300	0
222	20230605	152000	5250491700	58300	58300	58300	58300	0
223	20230605	151900	5250491700	58300	58200	58300	58100	1236
224	20230605	151800	5178594100	58200	58200	58300	58200	335
225	20230605	151700	5159077100	58300	58200	58300	58200	165
226	20230605	151600	5149473600	58200	58200	58200	58200	144
227	20230605	151500	5141092800	58300	58200	58300	58200	251
228	20230605	151400	5126481000	58200	58300	58300	58200	75
229	20230605	151300	5122112700	58200	58200	58200	58200	85
230	20230605	151200	5117165700	58200	58200	58200	58200	420
231	20230605	151100	5092721700	58200	58200	58300	58200	239
232	20230605	151000	5078811700	58200	58200	58300	58200	595
233	20230605	150900	5044181700	58300	58300	58300	58300	5
234	20230605	150800	5043890200	58300	58400	58400	58300	71
235	20230605	150700	5039745900	58300	58500	58500	58300	425
236	20230605	150600	5014966400	58500	58400	58500	58400	514
237	20230605	150500	4984948600	58500	58500	58500	58500	2
238	20230605	150400	4984831600	58400	58500	58500	58400	15
239	20230605	150300	4983955300	58400	58400	58600	58400	165
240	20230605	150200	4974319100	58400	58700	58700	58400	151
241	20230605	150100	4965500400	58400	58300	58400	58300	366
242	20230605	150000	4944141900	58300	58200	58300	58200	40
243	20230605	145900	4941813400	58300	58200	58300	58200	96
244	20230605	145800	4936225700	58200	58300	58300	58200	128
245	20230605	145700	4928776000	58200	58200	58200	58200	5
246	20230605	145600	4928485000	58200	58300	58400	58200	143
247	20230605	145500	4920148300	58300	58300	58300	58300	90
248	20230605	145400	4914901300	58400	58400	58400	58300	91
249	20230605	145300	4909595800	58300	58300	58400	58300	92
250	20230605	145200	4904231500	58300	58300	58400	58300	68
251	20230605	145100	4900266500	58300	58400	58400	58300	237
252	20230605	145000	4886448900	58300	58400	58400	58300	41
253	20230605	144900	4884058400	58300	58300	58300	58300	0
254	20230605	144800	4884058400	58300	58300	58300	58300	31
255	20230605	144700	4882251100	58300	58400	58400	58300	184
256	20230605	144600	4871522900	58300	58300	58300	58300	33
257	20230605	144500	4869599000	58400	58400	58400	58400	2
258	20230605	144400	4869482200	58400	58400	58400	58400	1
259	20230605	144300	4869423800	58300	58300	58400	58300	29
260	20230605	144200	4867733000	58300	58400	58400	58300	243
261	20230605	144100	4853563800	58400	58400	58400	58400	23
262	20230605	144000	4852220600	58300	58400	58400	58300	584
263	20230605	143900	4818130600	58400	58400	58400	58400	0
264	20230605	143800	4818130600	58400	58700	58700	58400	163
265	20230605	143700	4808605300	58700	58700	58700	58700	81
266	20230605	143600	4803850600	58700	58700	58700	58700	15
267	20230605	143500	4802970100	58700	58700	58700	58700	2
268	20230605	143400	4802852700	58500	58500	58500	58500	564
269	20230605	143300	4769858700	58800	58600	58800	58500	141
270	20230605	143200	4761595800	58800	58800	58800	58800	5
271	20230605	143100	4761301800	58600	58600	58600	58600	223
272	20230605	143000	4748234000	58600	58600	58600	58600	4
273	20230605	142900	4747999600	58600	58600	58600	58600	2
274	20230605	142800	4747882400	58600	58800	58800	58600	18
275	20230605	142700	4746825200	58800	58800	58800	58800	61
276	20230605	142600	4743238400	58800	58800	58800	58800	0
277	20230605	142500	4743238400	58800	58700	58800	58700	134
278	20230605	142400	4735372500	58700	58700	58700	58700	58
279	20230605	142300	4731967900	58600	58600	58600	58600	213
280	20230605	142200	4719486100	58500	58500	58500	58500	10
281	20230605	142100	4718901100	58400	58400	58400	58400	26
282	20230605	142000	4717382700	58400	58400	58400	58400	5
283	20230605	141900	4717090700	58400	58400	58400	58400	673
284	20230605	141800	4677787500	58600	58500	58600	58500	39
285	20230605	141700	4675504800	58500	58500	58500	58500	1
286	20230605	141600	4675446300	58500	58500	58500	58500	385
287	20230605	141500	4652923800	58600	58600	58600	58600	40
288	20230605	141400	4650579800	58500	58500	58500	58500	204
289	20230605	141300	4638645800	58500	58500	58500	58500	85
290	20230605	141200	4633673300	58400	58500	58500	58400	86
291	20230605	141100	4628645300	58500	58500	58500	58500	24
292	20230605	141000	4627241300	58500	58500	58500	58400	112
293	20230605	140900	4620693300	58500	58500	58500	58500	363
294	20230605	140800	4599457800	58500	58500	58500	58500	3
295	20230605	140700	4599282300	58400	58400	58400	58400	17
296	20230605	140600	4598289500	58400	58400	58400	58400	68
297	20230605	140500	4594318300	58500	58500	58500	58500	110
298	20230605	140400	4587883300	58600	58500	58600	58500	31
299	20230605	140300	4586066800	58500	58500	58500	58500	31
300	20230605	140200	4584253300	58500	58500	58500	58500	39
301	20230605	140100	4581971800	58400	58400	58500	58400	125
302	20230605	140000	4574662800	58400	58600	58600	58400	239
303	20230605	135900	4560677500	58600	58700	58700	58600	70
304	20230605	135800	4556568700	58700	58700	58700	58700	1
305	20230605	135700	4556510000	58700	58700	58700	58700	0
306	20230605	135600	4556510000	58700	58700	58700	58700	289
307	20230605	135500	4539545700	58800	58800	58800	58700	177
308	20230605	135400	4529154300	58800	58800	58800	58800	290
309	20230605	135300	4512102300	58800	58900	58900	58800	397
310	20230605	135200	4488724400	58900	59000	59000	58900	802
311	20230605	135100	4441433900	59000	59100	59100	59000	1580
312	20230605	135000	4348160300	59100	59100	59100	59100	0
313	20230605	134900	4348160300	59100	59100	59100	59100	5
314	20230605	134800	4347864800	59100	59100	59100	59100	205
315	20230605	134700	4335749300	59200	59100	59200	59100	184
316	20230605	134600	4324873900	59100	59100	59100	59100	4
317	20230605	134500	4324637500	59100	59100	59100	59100	176
318	20230605	134400	4314235900	59000	59100	59100	59000	58
319	20230605	134300	4310813100	59000	59100	59100	59000	365
320	20230605	134200	4289278000	59000	59000	59000	59000	25
321	20230605	134100	4287803000	59000	59000	59000	59000	15
322	20230605	134000	4286918000	59000	59000	59000	59000	201
323	20230605	133900	4275059000	59000	59000	59000	59000	340
324	20230605	133800	4254999000	59100	59100	59100	59100	101
325	20230605	133700	4249029900	59200	59100	59200	59100	144
326	20230605	133600	4240512400	59100	59100	59100	59100	28
327	20230605	133500	4238857600	59000	59000	59000	59000	182
328	20230605	133400	4228119600	59000	59000	59000	59000	11
329	20230605	133300	4227470600	58900	58900	58900	58900	2
330	20230605	133200	4227352800	59000	59000	59000	59000	73
331	20230605	133100	4223045800	59000	59000	59000	59000	5
332	20230605	133000	4222750800	59000	59000	59000	59000	2
333	20230605	132900	4222632800	59000	59000	59000	59000	117
334	20230605	132800	4215729800	58900	59100	59100	58900	36
335	20230605	132700	4213608600	59200	59100	59200	59100	2
336	20230605	132600	4213490300	59100	58500	59100	58400	1940
337	20230605	132500	4099356200	58500	58500	58500	58500	210
338	20230605	132400	4087071200	58600	58600	58600	58600	17
339	20230605	132300	4086075000	58600	58600	58600	58600	24
340	20230605	132200	4084668600	58600	58600	58600	58600	17
341	20230605	132100	4083672400	58600	58600	58600	58600	100
342	20230605	132000	4077812400	58500	58600	58600	58500	12
343	20230605	131900	4077110200	58600	58600	58600	58600	5
344	20230605	131800	4076817200	58500	58500	58500	58500	72
345	20230605	131700	4072605200	58400	58500	58500	58400	170
346	20230605	131600	4062660300	58600	58600	58600	58600	2
347	20230605	131500	4062543100	58500	58600	58600	58500	63
348	20230605	131400	4058851400	58600	58500	58600	58500	48
349	20230605	131300	4056039600	58500	58500	58500	58500	2
350	20230605	131200	4055922600	58500	58500	58500	58500	10
351	20230605	131100	4055337600	58500	58500	58500	58500	0
352	20230605	131000	4055337600	58500	58500	58500	58500	0
353	20230605	130900	4055337600	58500	58500	58500	58500	21
354	20230605	130800	4054109100	58500	58500	58500	58500	5
355	20230605	130700	4053816600	58500	58700	58700	58500	236
356	20230605	130600	4040004800	58700	58700	58700	58700	0
357	20230605	130500	4040004800	58700	58800	58800	58700	154
358	20230605	130400	4030964800	58800	58800	58800	58800	100
359	20230605	130300	4025084800	58800	58800	58800	58800	80
360	20230605	130200	4020380800	58900	58900	58900	58900	0
361	20230605	130100	4020380800	58900	58700	58900	58700	12
362	20230605	130000	4019676200	58900	58900	58900	58800	12
363	20230605	125900	4018969500	58700	58800	58800	58700	237
364	20230605	125800	4005037600	58800	58800	58800	58800	0
365	20230605	125700	4005037600	58800	58800	58800	58800	51
366	20230605	125600	4002038800	58800	58700	58800	58700	328
367	20230605	125500	3982755200	58800	58800	58800	58800	1
368	20230605	125400	3982696400	58800	58700	58800	58700	50
369	20230605	125300	3979761300	58600	58700	58700	58600	36
370	20230605	125200	3977651600	58600	58600	58600	58600	0
371	20230605	125100	3977651600	58600	58600	58600	58600	164
372	20230605	125000	3968041200	58700	58800	58800	58700	30
373	20230605	124900	3966279200	58600	58600	58600	58600	40
374	20230605	124800	3963935200	58600	58600	58600	58600	9
375	20230605	124700	3963407800	58700	58700	58800	58700	581
376	20230605	124600	3929250700	58700	58400	58700	58400	253
377	20230605	124500	3914418300	58400	58400	58400	58400	2
378	20230605	124400	3914301500	58400	58400	58400	58400	26
379	20230605	124300	3912783100	58400	58400	58400	58400	76
380	20230605	124200	3908344700	58400	58400	58400	58400	1
381	20230605	124100	3908286300	58400	58400	58400	58400	0
382	20230605	124000	3908286300	58400	58400	58400	58400	0
383	20230605	123900	3908286300	58400	58300	58400	58300	77
384	20230605	123800	3903796900	58300	58400	58400	58300	146
385	20230605	123700	3895270600	58400	58400	58400	58400	123
386	20230605	123600	3888087400	58400	58400	58400	58400	118
387	20230605	123500	3881196200	58300	58300	58300	58300	2
388	20230605	123400	3881079600	58300	58300	58300	58300	100
389	20230605	123300	3875249600	58400	58400	58400	58400	137
390	20230605	123200	3867248800	58400	58400	58400	58400	98
391	20230605	123100	3861525600	58400	58400	58400	58400	1
392	20230605	123000	3861467200	58300	58300	58300	58300	0
393	20230605	122900	3861467200	58300	58500	58500	58300	244
394	20230605	122800	3847236500	58500	58500	58500	58500	34
395	20230605	122700	3845247500	58500	58600	58600	58500	69
396	20230605	122600	3841210500	58700	58700	58700	58700	5
397	20230605	122500	3840917000	58800	58800	58800	58800	24
398	20230605	122400	3839505800	58800	58800	58800	58800	0
399	20230605	122300	3839505800	58800	58800	58800	58800	50
400	20230605	122200	3836565800	58800	58800	58800	58800	4
401	20230605	122100	3836330600	58800	58300	58800	58300	1071
402	20230605	122000	3773561900	58300	58200	58300	58200	21
403	20230605	121900	3772338400	58300	58300	58300	58300	27
404	20230605	121800	3770764300	58300	58300	58300	58300	31
405	20230605	121700	3768957000	58300	58400	58400	58300	155
406	20230605	121600	3759915500	58400	58400	58400	58400	5
407	20230605	121500	3759623500	58400	58400	58400	58400	0
408	20230605	121400	3759623500	58400	58400	58400	58400	0
409	20230605	121300	3759623500	58400	58400	58400	58400	2
410	20230605	121200	3759506700	58400	58300	58400	58300	53
411	20230605	121100	3756413800	58300	58300	58300	58300	124
412	20230605	121000	3749184600	58300	58400	58400	58300	87
413	20230605	120900	3744103900	58400	58400	58400	58400	13
414	20230605	120800	3743344700	58400	58400	58400	58400	9
415	20230605	120700	3742819100	58400	58300	58400	58300	41
416	20230605	120600	3740424800	58300	58400	58400	58300	70
417	20230605	120500	3736338800	58400	58400	58400	58400	0
418	20230605	120400	3736338800	58400	58400	58400	58400	0
419	20230605	120300	3736338800	58400	58300	58400	58300	21
420	20230605	120200	3735112700	58400	58400	58400	58400	0
421	20230605	120100	3735112700	58400	58400	58400	58400	7
422	20230605	120000	3734703900	58400	58400	58400	58400	1
423	20230605	115900	3734645500	58400	58300	58400	58300	69
424	20230605	115800	3730619200	58300	58300	58300	58300	60
425	20230605	115700	3727121200	58300	58300	58300	58300	36
426	20230605	115600	3725022400	58300	58400	58400	58300	214
427	20230605	115500	3712544900	58400	58400	58400	58400	42
428	20230605	115400	3710092100	58400	58400	58400	58400	20
429	20230605	115300	3708924100	58400	58400	58400	58400	1
430	20230605	115200	3708865700	58400	58400	58400	58400	0
431	20230605	115100	3708865700	58400	58400	58400	58400	9
432	20230605	115000	3708340100	58400	58400	58400	58400	9
433	20230605	114900	3707814500	58400	58400	58400	58400	0
434	20230605	114800	3707814500	58400	58400	58400	58400	1
435	20230605	114700	3707756100	58100	58200	58400	58100	33
436	20230605	114600	3705835500	58200	58200	58200	58200	77
437	20230605	114500	3701354100	58200	58200	58200	58200	0
438	20230605	114400	3701354100	58200	58300	58300	58200	123
439	20230605	114300	3694195400	58200	58300	58300	58200	611
440	20230605	114200	3658612600	58400	58400	58400	58400	56
441	20230605	114100	3655342200	58400	58400	58400	58400	24
442	20230605	114000	3653940600	58400	58400	58400	58400	25
443	20230605	113900	3652480600	58400	58400	58400	58400	15
444	20230605	113800	3651604600	58400	58400	58400	58400	30
445	20230605	113700	3649852600	58300	58300	58300	58300	50
446	20230605	113600	3646937600	58300	58300	58300	58300	0
447	20230605	113500	3646937600	58300	58300	58300	58300	75
448	20230605	113400	3642565100	58300	58300	58300	58300	2
449	20230605	113300	3642448500	58300	58300	58300	58300	0
450	20230605	113200	3642448500	58300	58300	58300	58300	71
451	20230605	113100	3638309200	58400	58400	58400	58400	206
452	20230605	113000	3626278800	58400	58400	58400	58400	95
453	20230605	112900	3620730800	58400	58400	58400	58400	30
454	20230605	112800	3618978800	58400	58400	58400	58400	2
455	20230605	112700	3618862000	58400	58400	58400	58400	96
456	20230605	112600	3613255600	58400	58300	58400	58300	100
457	20230605	112500	3607418000	58200	58200	58200	58200	0
458	20230605	112400	3607418000	58200	58300	58300	58200	281
459	20230605	112300	3591063400	58300	58300	58300	58300	10
460	20230605	112200	3590480400	58300	58300	58400	58300	186
461	20230605	112100	3579636500	58300	58300	58300	58300	13
462	20230605	112000	3578878600	58300	58300	58300	58200	66
463	20230605	111900	3575033100	58300	58300	58300	58300	88
464	20230605	111800	3569902700	58300	58200	58300	58200	144
465	20230605	111700	3561509900	58200	58200	58200	58200	159
466	20230605	111600	3552256100	58200	58300	58300	58200	245
467	20230605	111500	3537997000	58200	58200	58200	58200	1
468	20230605	111400	3537938800	58300	58300	58300	58300	1
469	20230605	111300	3537880500	58300	58300	58300	58300	20
470	20230605	111200	3536714500	58300	58300	58300	58300	0
471	20230605	111100	3536714500	58300	58300	58300	58300	0
472	20230605	111000	3536714500	58300	58200	58300	58100	132
473	20230605	110900	3529035000	58200	58200	58200	58200	14
474	20230605	110800	3528220200	58200	58200	58200	58200	57
475	20230605	110700	3524902800	58100	58100	58200	58100	179
476	20230605	110600	3514494100	58100	58200	58200	58100	2
477	20230605	110500	3514377800	58200	58200	58200	58200	120
478	20230605	110400	3507393800	58200	58200	58200	58200	66
479	20230605	110300	3503552600	58200	58300	58300	58200	163
480	20230605	110200	3494054700	58300	58300	58300	58300	10
481	20230605	110100	3493471700	58100	58200	58200	58100	226
482	20230605	110000	3480320200	58200	58300	58300	58200	776
483	20230605	105900	3435155000	58200	58200	58300	58200	95
484	20230605	105800	3429625500	58200	58200	58200	58200	121
485	20230605	105700	3422583300	58300	58300	58300	58300	292
486	20230605	105600	3405559700	58300	58300	58300	58300	280
487	20230605	105500	3389235700	58400	58400	58400	58400	11
488	20230605	105400	3388593300	58400	58300	58400	58300	7
489	20230605	105300	3388184700	58300	58200	58300	58200	526
490	20230605	105200	3357522500	58300	58300	58300	58300	13
491	20230605	105100	3356764600	58300	58300	58300	58300	77
492	20230605	105000	3352275500	58300	58300	58300	58300	76
493	20230605	104900	3347844700	58200	58200	58200	58200	0
494	20230605	104800	3347844700	58200	58300	58300	58200	28
495	20230605	104700	3346213200	58300	58300	58300	58300	2
496	20230605	104600	3346096600	58200	58100	58200	58100	242
497	20230605	104500	3332026700	58200	58300	58300	58200	88
498	20230605	104400	3326905000	58200	58200	58200	58200	617
499	20230605	104300	3290995600	58200	58300	58300	58200	89
500	20230605	104200	3285809300	58300	58500	58500	58300	135
501	20230605	104100	3277931700	58500	58500	58500	58500	195
502	20230605	104000	3266524200	58300	58600	58600	58300	79
503	20230605	103900	3261917700	58600	58600	58600	58600	53
504	20230605	103800	3258811900	58600	58400	58600	58300	12
505	20230605	103700	3258111000	58500	58300	58500	58300	2
506	20230605	103600	3257994200	58300	58400	58400	58300	236
507	20230605	103500	3244234400	58400	58500	58500	58400	92
508	20230605	103400	3238860400	58500	58500	58500	58500	60
509	20230605	103300	3235350400	58500	58500	58500	58500	110
510	20230605	103200	3228915400	58500	58500	58500	58500	24
511	20230605	103100	3227511400	58500	58500	58500	58500	0
512	20230605	103000	3227511400	58500	58500	58500	58500	117
513	20230605	102900	3220666900	58400	58400	58400	58400	7
514	20230605	102800	3220258100	58400	58300	58400	58300	23
515	20230605	102700	3218916900	58500	58500	58500	58500	8
516	20230605	102600	3218448900	58500	58500	58500	58500	4
517	20230605	102500	3218214900	58500	58500	58500	58500	144
518	20230605	102400	3209790900	58300	58500	58500	58300	144
519	20230605	102300	3201381200	58500	58600	58600	58500	96
520	20230605	102200	3195764500	58700	58700	58700	58700	94
521	20230605	102100	3190246700	58700	58500	58700	58500	80
522	20230605	102000	3185556600	58400	58400	58400	58400	4
523	20230605	101900	3185323000	58400	58400	58400	58400	109
524	20230605	101800	3178957400	58400	58400	58400	58400	89
525	20230605	101700	3173759800	58500	58500	58500	58500	1
526	20230605	101600	3173701300	58300	58400	58500	58300	364
527	20230605	101500	3152460300	58300	58200	58300	58200	105
528	20230605	101400	3146347800	58100	58100	58100	58100	5
529	20230605	101300	3146057300	58100	58300	58300	58100	29
530	20230605	101200	3144369000	58400	58400	58400	58300	170
531	20230605	101100	3134441100	58300	58100	58400	58100	135
532	20230605	101000	3126576600	58000	58200	58200	58000	72
533	20230605	100900	3122390400	57900	58100	58200	57900	1918
534	20230605	100800	3011086300	58200	58300	58300	58100	19
535	20230605	100700	3009979900	58300	58200	58300	58200	197
536	20230605	100600	2998504800	58100	58300	58400	58100	181
537	20230605	100500	2987979900	58100	58300	58500	58100	814
538	20230605	100400	2940619100	58400	58500	58500	58400	90
539	20230605	100300	2935363000	58500	58700	58700	58500	22
540	20230605	100200	2934075600	58800	58800	58800	58800	0
541	20230605	100100	2934075600	58800	58800	58800	58800	0
542	20230605	100000	2934075600	58800	58500	58800	58500	2
543	20230605	095900	2933958300	58900	58500	58900	58400	286
544	20230605	095800	2917241200	58500	58400	58500	58300	30
545	20230605	095700	2915487700	58500	58200	58500	58100	413
546	20230605	095600	2891456000	58200	58300	58300	58100	607
547	20230605	095500	2856117500	58200	58700	58700	58200	1815
548	20230605	095400	2750210500	58700	58600	58700	58600	228
549	20230605	095300	2736848800	58500	58600	58600	58500	192
550	20230605	095200	2725600300	58600	58800	58800	58600	750
551	20230605	095100	2681580600	58900	59100	59200	58900	3376
552	20230605	095000	2482143400	59100	59200	59200	59100	847
553	20230605	094900	2432061000	59300	59300	59300	59300	15
554	20230605	094800	2431171500	59300	59300	59300	59300	4
555	20230605	094700	2430934300	59200	59300	59300	59200	229
556	20230605	094600	2417375200	59200	59200	59200	59200	70
557	20230605	094500	2413231200	59200	59200	59200	59200	166
558	20230605	094400	2403404000	59200	59300	59300	59200	240
559	20230605	094300	2389172500	59300	59400	59400	59300	106
560	20230605	094200	2382876400	59400	59500	59500	59400	44
561	20230605	094100	2380261500	59500	59500	59500	59300	283
562	20230605	094000	2363451000	59500	59400	59500	59400	166
563	20230605	093900	2353587200	59400	59300	59400	59300	303
564	20230605	093800	2335604300	59200	59100	59200	59100	707
565	20230605	093700	2293774500	59100	59200	59200	59100	412
566	20230605	093600	2269420200	59300	59200	59300	59100	451
567	20230605	093500	2242733100	59300	59200	59300	59100	330
568	20230605	093400	2223217500	59300	59100	59300	59100	437
569	20230605	093300	2197376300	59100	59100	59100	59100	2027
570	20230605	093200	2077580600	59200	59200	59200	59200	153
571	20230605	093100	2068523000	59200	59200	59300	59200	158
572	20230605	093000	2059164400	59200	59200	59300	59200	146
573	20230605	092900	2050516200	59300	59200	59300	59200	166
574	20230605	092800	2040682800	59200	59200	59200	59200	429
575	20230605	092700	2015286000	59300	59300	59300	59200	473
576	20230605	092600	1987246200	59300	59300	59300	59200	245
577	20230605	092500	1972726400	59300	59200	59300	59200	168
578	20230605	092400	1962779800	59200	59200	59400	59200	627
579	20230605	092300	1925607800	59200	59100	59200	59100	76
580	20230605	092200	1921109600	59100	59200	59400	59100	319
581	20230605	092100	1902244100	59200	59500	59500	59100	1899
582	20230605	092000	1789863700	59500	59800	59800	59500	553
583	20230605	091900	1756943000	59800	59400	59800	59300	3103
584	20230605	091800	1572287300	59400	58700	59400	58700	2117
585	20230605	091700	1447649800	58700	58600	58700	58600	59
586	20230605	091600	1444192000	58600	59100	59100	58600	600
587	20230605	091500	1408912400	59000	58900	59000	58700	852
588	20230605	091400	1358722500	58700	58300	58700	58300	1435
589	20230605	091300	1274717500	58300	58300	58500	58300	436
590	20230605	091200	1249265300	58400	58500	58500	58400	170
591	20230605	091100	1239335200	58500	58200	58500	58200	772
592	20230605	091000	1194350600	58200	58300	58300	58200	940
593	20230605	090900	1139635500	58300	58700	58700	58200	1988
594	20230605	090800	1023385400	58700	58700	58700	58600	901
595	20230605	090700	970547400	58600	58400	58600	58400	536
596	20230605	090600	939220200	58400	58800	58900	58400	2841
597	20230605	090500	772583200	58800	59300	59300	58800	1542
598	20230605	090400	681619900	59300	59400	59400	59300	51
599	20230605	090300	678593200	59400	59400	59400	59000	1643
600	20230605	090200	581438500	59400	59700	59700	59100	2481
601	20230605	090100	434109000	59700	59600	59800	59600	2064
602	20230605	090000	310884200	59500	59700	60000	59400	5200