KissMeData/282330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183200	3690871300	184900	184900	184900	184900	1375
3	20230605	183100	3690871300	184900	184900	184900	184900	0
4	20230605	183000	3690871300	184900	184900	184900	184900	0
5	20230605	182900	3690871300	184900	184900	184900	184900	0
6	20230605	182800	3690871300	184900	184900	184900	184900	0
7	20230605	182700	3690871300	184900	184900	184900	184900	0
8	20230605	182600	3690871300	184900	184900	184900	184900	0
9	20230605	182500	3690871300	184900	184900	184900	184900	0
10	20230605	182400	3690871300	184900	184900	184900	184900	0
11	20230605	182300	3690871300	184900	184900	184900	184900	0
12	20230605	182200	3690871300	184900	184900	184900	184900	0
13	20230605	182100	3690871300	184900	184900	184900	184900	0
14	20230605	182000	3690871300	184900	184900	184900	184900	0
15	20230605	181900	3690871300	184900	184900	184900	184900	0
16	20230605	181800	3690871300	184900	184900	184900	184900	0
17	20230605	181700	3690871300	184900	184900	184900	184900	0
18	20230605	181600	3690871300	184900	184900	184900	184900	0
19	20230605	181500	3690871300	184900	184900	184900	184900	0
20	20230605	181400	3690871300	184900	184900	184900	184900	0
21	20230605	181300	3690871300	184900	184900	184900	184900	0
22	20230605	181200	3690871300	184900	184900	184900	184900	0
23	20230605	181100	3690871300	184900	184900	184900	184900	0
24	20230605	181000	3690871300	184900	184900	184900	184900	0
25	20230605	180900	3690871300	184900	184900	184900	184900	0
26	20230605	180800	3690871300	184900	184900	184900	184900	0
27	20230605	180700	3690871300	184900	184900	184900	184900	0
28	20230605	180600	3690871300	184900	184900	184900	184900	0
29	20230605	180500	3690871300	184900	184900	184900	184900	0
30	20230605	180400	3690871300	184900	184900	184900	184900	0
31	20230605	180300	3690871300	184900	184900	184900	184900	0
32	20230605	180200	3690871300	184900	184900	184900	184900	1375
33	20230605	180100	3690871300	184900	184900	184900	184900	0
34	20230605	180000	3690871300	184900	184900	184900	184900	0
35	20230605	175900	3690871300	184900	184900	184900	184900	0
36	20230605	175800	3690871300	184900	184900	184900	184900	0
37	20230605	175700	3690871300	184900	184900	184900	184900	0
38	20230605	175600	3690871300	184900	184900	184900	184900	0
39	20230605	175500	3690871300	184900	184900	184900	184900	0
40	20230605	175400	3690871300	184900	184900	184900	184900	0
41	20230605	175300	3690871300	184900	184900	184900	184900	0
42	20230605	175200	3690871300	184900	184900	184900	184900	0
43	20230605	175100	3690871300	184900	184900	184900	184900	0
44	20230605	175000	3690871300	184900	184900	184900	184900	0
45	20230605	174900	3690871300	184900	184900	184900	184900	0
46	20230605	174800	3690871300	184900	184900	184900	184900	0
47	20230605	174700	3690871300	184900	184900	184900	184900	0
48	20230605	174600	3690871300	184900	184900	184900	184900	0
49	20230605	174500	3690871300	184900	184900	184900	184900	0
50	20230605	174400	3690871300	184900	184900	184900	184900	0
51	20230605	174300	3690871300	184900	184900	184900	184900	0
52	20230605	174200	3690871300	184900	184900	184900	184900	0
53	20230605	174100	3690871300	184900	184900	184900	184900	0
54	20230605	174000	3690871300	184900	184900	184900	184900	0
55	20230605	173900	3690871300	184900	184900	184900	184900	0
56	20230605	173800	3690871300	184900	184900	184900	184900	0
57	20230605	173700	3690871300	184900	184900	184900	184900	0
58	20230605	173600	3690871300	184900	184900	184900	184900	0
59	20230605	173500	3690871300	184900	184900	184900	184900	0
60	20230605	173400	3690871300	184900	184900	184900	184900	0
61	20230605	173300	3690871300	184900	184900	184900	184900	0
62	20230605	173200	3690871300	184900	184900	184900	184900	1375
63	20230605	173100	3690871300	184900	184900	184900	184900	0
64	20230605	173000	3690871300	184900	184900	184900	184900	0
65	20230605	172900	3690871300	184900	184900	184900	184900	0
66	20230605	172800	3690871300	184900	184900	184900	184900	0
67	20230605	172700	3690871300	184900	184900	184900	184900	0
68	20230605	172600	3690871300	184900	184900	184900	184900	0
69	20230605	172500	3690871300	184900	184900	184900	184900	0
70	20230605	172400	3690871300	184900	184900	184900	184900	0
71	20230605	172300	3690871300	184900	184900	184900	184900	0
72	20230605	172200	3690871300	184900	184900	184900	184900	0
73	20230605	172100	3690871300	184900	184900	184900	184900	0
74	20230605	172000	3690871300	184900	184900	184900	184900	0
75	20230605	171900	3690871300	184900	184900	184900	184900	0
76	20230605	171800	3690871300	184900	184900	184900	184900	0
77	20230605	171700	3690871300	184900	184900	184900	184900	0
78	20230605	171600	3690871300	184900	184900	184900	184900	0
79	20230605	171500	3690871300	184900	184900	184900	184900	0
80	20230605	171400	3690871300	184900	184900	184900	184900	0
81	20230605	171300	3690871300	184900	184900	184900	184900	0
82	20230605	171200	3690871300	184900	184900	184900	184900	0
83	20230605	171100	3690871300	184900	184900	184900	184900	0
84	20230605	171000	3690871300	184900	184900	184900	184900	0
85	20230605	170900	3690871300	184900	184900	184900	184900	0
86	20230605	170800	3690871300	184900	184900	184900	184900	0
87	20230605	170700	3690871300	184900	184900	184900	184900	0
88	20230605	170600	3690871300	184900	184900	184900	184900	0
89	20230605	170500	3690871300	184900	184900	184900	184900	0
90	20230605	170400	3690871300	184900	184900	184900	184900	0
91	20230605	170300	3690871300	184900	184900	184900	184900	0
92	20230605	170200	3690871300	184900	184900	184900	184900	1375
93	20230605	170100	3690871300	184900	184900	184900	184900	0
94	20230605	170000	3690871300	184900	184900	184900	184900	0
95	20230605	165900	3690871300	184900	184900	184900	184900	0
96	20230605	165800	3690871300	184900	184900	184900	184900	0
97	20230605	165700	3690871300	184900	184900	184900	184900	0
98	20230605	165600	3690871300	184900	184900	184900	184900	0
99	20230605	165500	3690871300	184900	184900	184900	184900	0
100	20230605	165400	3690871300	184900	184900	184900	184900	0
101	20230605	165300	3690871300	184900	184900	184900	184900	0
102	20230605	165200	3690871300	184900	184900	184900	184900	0
103	20230605	165100	3690871300	184900	184900	184900	184900	0
104	20230605	165000	3690871300	184900	184900	184900	184900	0
105	20230605	164900	3690871300	184900	184900	184900	184900	0
106	20230605	164800	3690871300	184900	184900	184900	184900	0
107	20230605	164700	3690871300	184900	184900	184900	184900	0
108	20230605	164600	3690871300	184900	184900	184900	184900	0
109	20230605	164500	3690871300	184900	184900	184900	184900	0
110	20230605	164400	3690871300	184900	184900	184900	184900	0
111	20230605	164300	3690871300	184900	184900	184900	184900	0
112	20230605	164200	3690871300	184900	184900	184900	184900	0
113	20230605	164100	3690871300	184900	184900	184900	184900	0
114	20230605	164000	3690871300	184900	184900	184900	184900	0
115	20230605	163900	3690871300	184900	184900	184900	184900	0
116	20230605	163800	3690871300	184900	184900	184900	184900	0
117	20230605	163700	3690871300	184900	184900	184900	184900	0
118	20230605	163600	3690871300	184900	184900	184900	184900	0
119	20230605	163500	3690871300	184900	184900	184900	184900	0
120	20230605	163400	3690871300	184900	184900	184900	184900	0
121	20230605	163300	3690871300	184900	184900	184900	184900	0
122	20230605	163200	3690871300	184900	184900	184900	184900	1375
123	20230605	163100	3690871300	184900	184900	184900	184900	0
124	20230605	163000	3690871300	184900	184900	184900	184900	0
125	20230605	162900	3690871300	184900	184900	184900	184900	0
126	20230605	162800	3690871300	184900	184900	184900	184900	0
127	20230605	162700	3690871300	184900	184900	184900	184900	0
128	20230605	162600	3690871300	184900	184900	184900	184900	0
129	20230605	162500	3690871300	184900	184900	184900	184900	0
130	20230605	162400	3690871300	184900	184900	184900	184900	0
131	20230605	162300	3690871300	184900	184900	184900	184900	0
132	20230605	162200	3690871300	184900	184900	184900	184900	0
133	20230605	162100	3690871300	184900	184900	184900	184900	0
134	20230605	162000	3690871300	184900	184900	184900	184900	0
135	20230605	161900	3690871300	184900	184900	184900	184900	0
136	20230605	161800	3690871300	184900	184900	184900	184900	0
137	20230605	161700	3690871300	184900	184900	184900	184900	0
138	20230605	161600	3690871300	184900	184900	184900	184900	0
139	20230605	161500	3690871300	184900	184900	184900	184900	0
140	20230605	161400	3690871300	184900	184900	184900	184900	0
141	20230605	161300	3690871300	184900	184900	184900	184900	0
142	20230605	161200	3690871300	184900	184900	184900	184900	0
143	20230605	161100	3690871300	184900	184900	184900	184900	0
144	20230605	161000	3690871300	184900	184900	184900	184900	0
145	20230605	160900	3690871300	184900	184900	184900	184900	0
146	20230605	160800	3690871300	184900	184900	184900	184900	0
147	20230605	160700	3690871300	184900	184900	184900	184900	0
148	20230605	160600	3690871300	184900	184900	184900	184900	0
149	20230605	160500	3690871300	184900	184900	184900	184900	0
150	20230605	160400	3690871300	184900	184900	184900	184900	0
151	20230605	160300	3690871300	184900	184900	184900	184900	0
152	20230605	160200	3690871300	184900	184900	184900	184900	1375
153	20230605	160100	3690871300	184900	184900	184900	184900	0
154	20230605	160000	3690871300	184900	184900	184900	184900	0
155	20230605	155900	3690871300	184900	184900	184900	184900	0
156	20230605	155800	3690871300	184900	184900	184900	184900	0
157	20230605	155700	3690871300	184900	184900	184900	184900	0
158	20230605	155600	3690871300	184900	184900	184900	184900	0
159	20230605	155500	3690871300	184900	184900	184900	184900	0
160	20230605	155400	3690871300	184900	184900	184900	184900	0
161	20230605	155300	3690871300	184900	184900	184900	184900	0
162	20230605	155200	3690871300	184900	184900	184900	184900	0
163	20230605	155100	3690871300	184900	184900	184900	184900	0
164	20230605	155000	3690871300	184900	184900	184900	184900	0
165	20230605	154900	3690871300	184900	184900	184900	184900	0
166	20230605	154800	3690871300	184900	184900	184900	184900	0
167	20230605	154700	3690871300	184900	184900	184900	184900	0
168	20230605	154600	3690871300	184900	184900	184900	184900	0
169	20230605	154500	3690871300	184900	184900	184900	184900	0
170	20230605	154400	3690871300	184900	184900	184900	184900	0
171	20230605	154300	3690871300	184900	184900	184900	184900	0
172	20230605	154200	3690871300	184900	184900	184900	184900	0
173	20230605	154100	3690871300	184900	184900	184900	184900	0
174	20230605	154000	3690871300	184900	184900	184900	184900	0
175	20230605	153900	3690871300	184900	184900	184900	184900	0
176	20230605	153800	3690871300	184900	184900	184900	184900	0
177	20230605	153700	3690871300	184900	184900	184900	184900	0
178	20230605	153600	3690871300	184900	184900	184900	184900	0
179	20230605	153500	3690871300	184900	184900	184900	184900	0
180	20230605	153400	3690871300	184900	184900	184900	184900	0
181	20230605	153300	3690871300	184900	184900	184900	184900	0
182	20230605	153200	3690871300	184900	184900	184900	184900	1375
183	20230605	153100	3690871300	184900	184900	184900	184900	0
184	20230605	153000	3690871300	184900	184900	184900	184900	1375
185	20230605	152900	3436633800	185500	185500	185500	185500	0
186	20230605	152800	3436633800	185500	185500	185500	185500	0
187	20230605	152700	3436633800	185500	185500	185500	185500	0
188	20230605	152600	3436633800	185500	185500	185500	185500	0
189	20230605	152500	3436633800	185500	185500	185500	185500	0
190	20230605	152400	3436633800	185500	185500	185500	185500	0
191	20230605	152300	3436633800	185500	185500	185500	185500	0
192	20230605	152200	3436633800	185500	185500	185500	185500	0
193	20230605	152100	3436633800	185500	185500	185500	185500	0
194	20230605	152000	3436633800	185500	185500	185500	185500	0
195	20230605	151900	3436633800	185500	185300	185600	185300	335
196	20230605	151800	3374498900	185400	185300	185400	185300	39
197	20230605	151700	3367268700	185400	185300	185400	185300	24
198	20230605	151600	3362819700	185300	185300	185400	185300	38
199	20230605	151500	3355778200	185300	185400	185500	185300	199
200	20230605	151400	3318884300	185500	185400	185500	185400	19
201	20230605	151300	3315360500	185400	185400	185500	185400	30
202	20230605	151200	3309797800	185400	185400	185500	185400	10
203	20230605	151100	3307943400	185400	185400	185400	185400	15
204	20230605	151000	3305162400	185400	185400	185400	185400	15
205	20230605	150900	3302381400	185400	185500	185600	185400	149
206	20230605	150800	3274731400	185600	185400	185600	185400	86
207	20230605	150700	3258783900	185400	185400	185500	185400	76
208	20230605	150600	3244686700	185400	185400	185500	185400	165
209	20230605	150500	3214080200	185400	185400	185500	185400	19
210	20230605	150400	3210556700	185400	185400	185400	185300	142
211	20230605	150300	3184230500	185300	185300	185300	185300	8
212	20230605	150200	3182748100	185300	185200	185400	185200	52
213	20230605	150100	3173111000	185200	185200	185300	185200	12
214	20230605	150000	3170888200	185300	185200	185300	185200	61
215	20230605	145900	3159587300	185200	185200	185200	185200	10
216	20230605	145800	3157735300	185200	185200	185200	185200	9
217	20230605	145700	3156068500	185200	185300	185300	185200	47
218	20230605	145600	3147359700	185200	185300	185300	185200	6
219	20230605	145500	3146248400	185200	185200	185200	185200	4
220	20230605	145400	3145507600	185200	185200	185200	185200	3
221	20230605	145300	3144952000	185200	185500	185500	185200	45
222	20230605	145200	3136613000	185500	185700	185800	185500	746
223	20230605	145100	2998049000	185800	185700	185800	185700	14
224	20230605	145000	2995448100	185800	185700	185800	185700	32
225	20230605	144900	2989502900	185800	185800	185800	185700	194
226	20230605	144800	2953458000	185800	185800	185800	185700	27
227	20230605	144700	2948441700	185800	185800	185800	185700	18
228	20230605	144600	2945097500	185700	185700	185800	185700	175
229	20230605	144500	2912583500	185800	185700	185800	185700	8
230	20230605	144400	2911097400	185700	185900	185900	185700	3
231	20230605	144300	2910540100	185700	185900	185900	185700	7
232	20230605	144200	2909239400	185900	185800	185900	185700	13
233	20230605	144100	2906823200	185800	185900	185900	185800	28
234	20230605	144000	2901619000	186000	185900	186200	185900	129
235	20230605	143900	2877627200	185900	186200	186400	185900	39
236	20230605	143800	2870366900	186300	186400	186600	186300	274
237	20230605	143700	2819267300	186300	185800	186300	185700	204
238	20230605	143600	2781340500	185700	185800	185800	185700	6
239	20230605	143500	2780225900	185800	185800	185800	185700	50
240	20230605	143400	2770936200	185700	185800	185800	185700	22
241	20230605	143300	2766848800	185700	185700	185800	185700	14
242	20230605	143200	2764248200	185800	185700	185800	185700	7
243	20230605	143100	2762947900	185700	185700	185700	185700	102
244	20230605	143000	2744006500	185700	185700	185800	185700	18
245	20230605	142900	2740663700	185700	185700	185700	185700	115
246	20230605	142800	2719308200	185700	185700	185800	185700	20
247	20230605	142700	2715593800	185700	185800	185800	185700	16
248	20230605	142600	2712621200	185800	185800	185800	185800	26
249	20230605	142500	2707790400	185800	185900	185900	185800	14
250	20230605	142400	2705189100	186000	185900	186000	185900	46
251	20230605	142300	2696637600	185900	185900	185900	185900	24
252	20230605	142200	2692176000	185900	185800	186000	185800	65
253	20230605	142100	2680092800	185800	185800	185800	185800	14
254	20230605	142000	2677491600	185800	185700	185900	185700	37
255	20230605	141900	2670618200	185800	185700	185800	185700	26
256	20230605	141800	2665789000	185700	185700	185700	185700	14
257	20230605	141700	2663189200	185700	185700	185800	185700	27
258	20230605	141600	2658175000	185700	185900	185900	185700	47
259	20230605	141500	2649442000	185900	186200	186200	185900	92
260	20230605	141400	2632322300	186100	185900	186200	185900	90
261	20230605	141300	2615583300	185800	185900	185900	185700	43
262	20230605	141200	2607591500	185800	185800	185800	185700	31
263	20230605	141100	2601833300	185800	185700	185800	185700	47
264	20230605	141000	2593102200	185700	185700	185700	185700	15
265	20230605	140900	2590316700	185700	185600	185800	185600	99
266	20230605	140800	2571932200	185600	185600	185700	185600	38
267	20230605	140700	2564877000	185600	185600	185600	185600	16
268	20230605	140600	2561907400	185600	185600	185600	185600	16
269	20230605	140500	2558937800	185600	185600	185600	185600	66
270	20230605	140400	2546688200	185600	185700	185700	185600	95
271	20230605	140300	2529048100	185700	185700	185700	185700	24
272	20230605	140200	2524591300	185700	185700	185800	185700	16
273	20230605	140100	2521620000	185700	185800	185800	185700	16
274	20230605	140000	2518648700	185700	186000	186000	185700	128
275	20230605	135900	2494873500	186000	186200	186200	186000	25
276	20230605	135800	2490221700	186100	186200	186200	186100	16
277	20230605	135700	2487242600	186200	186200	186200	186100	52
278	20230605	135600	2477561600	186200	186300	186300	186200	40
279	20230605	135500	2470110700	186400	186500	186500	186300	46
280	20230605	135400	2461537900	186500	186700	186800	186500	215
281	20230605	135300	2421431100	186600	186200	186600	186200	219
282	20230605	135200	2380606200	186200	186200	186300	186200	40
283	20230605	135100	2373155600	186200	186200	186300	186200	19
284	20230605	135000	2369617400	186300	186000	186400	186000	125
285	20230605	134900	2346339300	186000	186000	186100	186000	19
286	20230605	134800	2342805000	186000	186100	186100	185700	243
287	20230605	134700	2297606500	186200	186200	186400	186200	178
288	20230605	134600	2264437700	186300	186400	186400	186200	12
289	20230605	134500	2262202200	186400	186300	186400	186200	127
290	20230605	134400	2238535200	186200	186300	186300	186200	10
291	20230605	134300	2236672600	186300	186300	186300	186200	8
292	20230605	134200	2235182500	186300	186300	186300	186200	7
293	20230605	134100	2233878600	186200	186300	186300	186200	55
294	20230605	134000	2223634400	186200	186300	186300	186200	60
295	20230605	133900	2212456900	186300	186200	186300	186100	61
296	20230605	133800	2201098900	186100	186000	186100	186000	90
297	20230605	133700	2184353800	185900	186100	186100	185900	42
298	20230605	133600	2176542600	186100	186100	186100	186000	40
299	20230605	133500	2169101900	186100	185800	186100	185800	115
300	20230605	133400	2147716200	185700	185700	185800	185700	13
301	20230605	133300	2145301300	185800	185800	185800	185700	22
302	20230605	133200	2141214100	185800	185700	185800	185700	14
303	20230605	133100	2138613400	185700	185600	185700	185500	117
304	20230605	133000	2116895400	185600	185600	185600	185500	9
305	20230605	132900	2115225200	185500	185600	185600	185500	7
306	20230605	132800	2113926300	185600	185500	185600	185500	7
307	20230605	132700	2112627500	185500	185500	185500	185500	5
308	20230605	132600	2111700000	185600	185500	185600	185500	124
309	20230605	132500	2088686200	185500	185500	185500	185500	3
310	20230605	132400	2088129700	185500	185500	185500	185500	2
311	20230605	132300	2087758700	185500	185500	185500	185500	24
312	20230605	132200	2083306700	185500	185500	185500	185500	157
313	20230605	132100	2054183200	185500	185500	185600	185500	7
314	20230605	132000	2052884500	185600	185500	185600	185500	16
315	20230605	131900	2049915600	185500	185500	185500	185500	2
316	20230605	131800	2049544600	185500	185500	185500	185500	63
317	20230605	131700	2037858100	185500	185500	185500	185500	3
318	20230605	131600	2037301600	185600	185600	185900	185600	239
319	20230605	131500	1992930900	185500	185600	185600	185500	49
320	20230605	131400	1983836800	185600	185700	185700	185600	109
321	20230605	131300	1963595700	185700	185700	185700	185700	2
322	20230605	131200	1963224300	185700	185700	185700	185700	4
323	20230605	131100	1962481500	185700	185700	185700	185700	52
324	20230605	131000	1952825100	185700	185700	185700	185600	37
325	20230605	130900	1945954900	185600	185600	185600	185600	2
326	20230605	130800	1945583700	185700	185700	185700	185700	1
327	20230605	130700	1945398000	185700	186000	186000	185700	116
328	20230605	130600	1923838500	186000	186000	186000	186000	9
329	20230605	130500	1922164500	186000	186100	186100	186000	48
330	20230605	130400	1913232500	186100	186100	186100	186100	35
331	20230605	130300	1906719000	186100	186100	186200	186000	80
332	20230605	130200	1891829500	186100	186000	186100	186000	6
333	20230605	130100	1890713100	186000	186000	186100	186000	22
334	20230605	130000	1886620200	186100	186100	186100	186000	42
335	20230605	125900	1878805100	186000	186100	186100	186000	12
336	20230605	125800	1876572500	186000	186000	186000	185900	47
337	20230605	125700	1867830900	186000	185900	186000	185900	6
338	20230605	125600	1866715200	185900	185900	185900	185900	2
339	20230605	125500	1866343400	185900	185900	186000	185900	9
340	20230605	125400	1864670200	185900	185900	186000	185900	24
341	20230605	125300	1860207300	186000	185900	186000	185900	5
342	20230605	125200	1859277500	186000	186000	186000	185900	10
343	20230605	125100	1857418100	186000	186000	186000	185900	14
344	20230605	125000	1854814800	185900	186000	186000	185900	11
345	20230605	124900	1852769200	186000	186000	186000	185900	10
346	20230605	124800	1850909700	185900	185900	186000	185900	9
347	20230605	124700	1849236300	185900	186000	186000	185900	13
348	20230605	124600	1846818800	186000	185900	186000	185900	9
349	20230605	124500	1845145400	186000	185900	186000	185900	7
350	20230605	124400	1843843800	185900	186000	186000	185900	18
351	20230605	124300	1840497300	185900	186000	186000	185900	26
352	20230605	124200	1835662200	185900	185900	185900	185900	6
353	20230605	124100	1834546800	185900	185900	185900	185900	5
354	20230605	124000	1833617300	185900	185900	185900	185900	2
355	20230605	123900	1833245500	186000	185900	186000	185900	8
356	20230605	123800	1831758200	185900	186000	186000	185900	8
357	20230605	123700	1830270400	185900	185900	185900	185900	6
358	20230605	123600	1829155000	185900	186000	186000	185900	29
359	20230605	123500	1823761500	186000	186300	186300	186000	175
360	20230605	123400	1791176500	186300	186300	186300	186300	3
361	20230605	123300	1790617600	186300	186200	186300	186200	49
362	20230605	123200	1781489200	186200	186100	186400	186000	625
363	20230605	123100	1665146100	186100	186000	186100	186000	41
364	20230605	123000	1657519300	186000	186000	186000	186000	56
365	20230605	122900	1647103300	186000	186000	186000	186000	3
366	20230605	122800	1646545300	186000	186000	186100	186000	21
367	20230605	122700	1642637800	186000	186000	186000	186000	32
368	20230605	122600	1636685800	186000	186100	186100	186000	30
369	20230605	122500	1631105300	186000	185800	186000	185800	152
370	20230605	122400	1602839400	185800	185900	185900	185800	7
371	20230605	122300	1601538400	185800	185800	185800	185800	25
372	20230605	122200	1596893400	185800	185900	185900	185800	6
373	20230605	122100	1595778300	185800	185800	185800	185800	5
374	20230605	122000	1594849300	185800	185800	185800	185800	30
375	20230605	121900	1589275300	185800	185800	185800	185800	2
376	20230605	121800	1588903700	185800	185700	185900	185700	39
377	20230605	121700	1581657100	185700	185800	185800	185700	39
378	20230605	121600	1574411100	185800	186000	186000	185800	161
379	20230605	121500	1544482800	185900	185900	185900	185900	8
380	20230605	121400	1542995600	186000	186000	186000	185900	116
381	20230605	121300	1521420300	186000	186000	186000	185900	71
382	20230605	121200	1508214800	185900	186000	186100	185900	51
383	20230605	121100	1498728200	186000	186000	186100	186000	36
384	20230605	121000	1492031900	186000	186000	186100	185900	38
385	20230605	120900	1484963400	185900	185900	185900	185900	3
386	20230605	120800	1484405700	186000	186000	186000	185900	17
387	20230605	120700	1481244500	185900	185900	186000	185900	14
388	20230605	120600	1478641100	185900	185900	186100	185900	16
389	20230605	120500	1475665100	185900	186000	186000	185900	75
390	20230605	120400	1461716500	185900	185900	185900	185900	5
391	20230605	120300	1460787000	185800	185900	185900	185800	67
392	20230605	120200	1448333600	185800	185700	185800	185700	78
393	20230605	120100	1433841900	185700	185800	185800	185700	46
394	20230605	120000	1425296400	185700	185600	185800	185600	72
395	20230605	115900	1411926900	185600	185500	185600	185400	121
396	20230605	115800	1389478300	185400	185500	185500	185400	4
397	20230605	115700	1388736600	185500	185500	185500	185400	11
398	20230605	115600	1386696300	185400	185400	185400	185400	8
399	20230605	115500	1385213100	185400	185400	185400	185400	9
400	20230605	115400	1383544500	185400	185400	185400	185400	2
401	20230605	115300	1383173700	185400	185300	185400	185300	10
402	20230605	115200	1381320300	185300	185500	185500	185300	22
403	20230605	115100	1377240700	185300	185400	185500	185300	46
404	20230605	115000	1368712300	185300	185300	185300	185300	9
405	20230605	114900	1367044600	185300	185400	185400	185300	32
406	20230605	114800	1361112000	185400	185400	185400	185400	2
407	20230605	114700	1360741200	185400	185200	185400	185200	18
408	20230605	114600	1357405500	185300	185600	185600	185300	109
409	20230605	114500	1337189600	185600	185700	185700	185600	64
410	20230605	114400	1325307900	185700	185800	185800	185700	10
411	20230605	114300	1323450600	185700	185800	185800	185700	17
412	20230605	114200	1320292500	185800	186000	186200	185800	241
413	20230605	114100	1275435900	186000	185900	186000	185900	41
414	20230605	114000	1267810100	185900	186000	186000	185900	18
415	20230605	113900	1264463000	185900	185900	186000	185900	82
416	20230605	113800	1249214000	185900	185900	185900	185900	2
417	20230605	113700	1248842200	185900	185900	185900	185900	6
418	20230605	113600	1247726800	185900	185800	186000	185800	149
419	20230605	113500	1220020200	185800	185800	185800	185700	53
420	20230605	113400	1210173300	185700	185700	185800	185700	13
421	20230605	113300	1207758500	185700	185600	185900	185600	179
422	20230605	113200	1174499000	185600	185600	185600	185500	55
423	20230605	113100	1164291800	185600	185600	185800	185600	25
424	20230605	113000	1159650400	185600	185600	185600	185600	3
425	20230605	112900	1159093600	185600	185800	185800	185600	55
426	20230605	112800	1148875900	185800	185800	185900	185700	178
427	20230605	112700	1115803900	185800	185700	185800	185700	37
428	20230605	112600	1108930500	185800	185800	185800	185700	11
429	20230605	112500	1106887400	185700	185700	185700	185600	52
430	20230605	112400	1097231300	185700	185600	185700	185600	4
431	20230605	112300	1096488800	185600	185600	185600	185500	36
432	20230605	112200	1089807500	185500	185500	185600	185500	13
433	20230605	112100	1087395500	185500	185500	185500	185500	6
434	20230605	112000	1086282500	185600	185600	185600	185500	97
435	20230605	111900	1068279800	185600	185600	185600	185600	8
436	20230605	111800	1066795000	185600	185600	185600	185600	44
437	20230605	111700	1058628600	185600	185700	185700	185600	37
438	20230605	111600	1051760900	185700	185600	185700	185600	24
439	20230605	111500	1047306200	185600	185400	185600	185400	97
440	20230605	111400	1029309500	185400	185400	185400	185400	4
441	20230605	111300	1028567900	185400	185400	185400	185400	3
442	20230605	111200	1028011700	185400	185300	185400	185300	52
443	20230605	111100	1018371200	185300	185400	185400	185300	10
444	20230605	111000	1016517800	185300	185400	185500	185300	53
445	20230605	110900	1006692200	185400	185400	185400	185400	8
446	20230605	110800	1005209000	185400	185500	185500	185400	62
447	20230605	110700	993709700	185500	185600	185600	185500	11
448	20230605	110600	991668400	185600	185500	185800	185500	260
449	20230605	110500	943391900	185500	185600	185600	185500	7
450	20230605	110400	942093300	185500	185500	185500	185500	3
451	20230605	110300	941536800	185500	185500	185500	185500	37
452	20230605	110200	934673300	185500	185500	185500	185500	4
453	20230605	110100	933931300	185600	185500	185600	185300	134
454	20230605	110000	909079000	185300	185400	185400	185300	21
455	20230605	105900	905185900	185300	185500	185500	185300	88
456	20230605	105800	888863800	185400	185400	185500	185400	117
457	20230605	105700	867163100	185400	185200	185400	185200	207
458	20230605	105600	828793800	185100	185100	185200	185100	9
459	20230605	105500	827127500	185100	185100	185100	185100	4
460	20230605	105400	826387100	185200	185200	185200	185100	77
461	20230605	105300	812131000	185200	185200	185200	185200	13
462	20230605	105200	809723400	185200	185200	185200	185200	7
463	20230605	105100	808427000	185200	185300	185300	185200	41
464	20230605	105000	800831300	185100	185100	185300	185100	16
465	20230605	104900	797867800	185100	185100	185200	185100	14
466	20230605	104800	795275500	185100	185200	185200	185100	9
467	20230605	104700	793609000	185200	185400	185400	185100	196
468	20230605	104600	757303600	185400	185400	185400	185400	14
469	20230605	104500	754708000	185400	185300	185400	185200	75
470	20230605	104400	740805000	185200	185000	185200	185000	96
471	20230605	104300	723040200	185000	184900	185000	184900	7
472	20230605	104200	721745400	184900	184900	184900	184900	3
473	20230605	104100	721190700	185100	185000	185100	184900	110
474	20230605	104000	700839200	185000	185000	185400	185000	196
475	20230605	103900	664528000	184900	184900	185400	184900	134
476	20230605	103800	639732500	184700	184700	184700	184700	6
477	20230605	103700	638624300	184700	184900	185000	184700	142
478	20230605	103600	612378200	184800	184300	184900	184300	145
479	20230605	103500	585605400	184300	184100	184300	184100	33
480	20230605	103400	579525000	184100	184100	184100	184100	2
481	20230605	103300	579156800	184200	184200	184200	184100	23
482	20230605	103200	574920800	184100	184100	184100	183900	24
483	20230605	103100	570503200	183900	184300	184300	183900	43
484	20230605	103000	562583500	184200	183900	184200	183900	185
485	20230605	102900	528532300	183900	183800	183900	183800	5
486	20230605	102800	527613100	183600	184000	184000	183600	30
487	20230605	102700	522096700	183600	183700	184000	183500	274
488	20230605	102600	471763600	183600	183600	183600	183600	2
489	20230605	102500	471396400	183600	183600	183600	183500	30
490	20230605	102400	465889100	183600	183600	183600	183500	76
491	20230605	102300	451936800	183500	183500	183600	183500	10
492	20230605	102200	450101600	183500	183500	183500	183500	4
493	20230605	102100	449367600	183500	183600	183600	183400	71
494	20230605	102000	436340200	183500	183600	183600	183500	10
495	20230605	101900	434504800	183500	183600	183600	183500	9
496	20230605	101800	432852700	183500	183900	183900	183500	242
497	20230605	101700	388384300	183900	184000	184000	183900	113
498	20230605	101600	367594900	184000	184000	184100	184000	36
499	20230605	101500	360968200	184000	184000	184200	184000	11
500	20230605	101400	358943000	184000	184100	184100	184000	18
501	20230605	101300	355629700	184100	184000	184100	184000	21
502	20230605	101200	351764900	184100	184100	184100	184100	44
503	20230605	101100	343664500	184100	184100	184100	184100	2
504	20230605	101000	343296300	184100	184200	184200	184100	38
505	20230605	100900	336297700	184200	184200	184200	184200	8
506	20230605	100800	334824100	184300	184200	184300	184200	30
507	20230605	100700	329298000	184200	184200	184200	184200	4
508	20230605	100600	328561200	184200	184200	184200	184200	2
509	20230605	100500	328192800	184200	184300	184300	184200	11
510	20230605	100400	326166100	184200	184300	184300	184200	54
511	20230605	100300	316219200	184300	184100	184300	184100	111
512	20230605	100200	295773300	184200	184100	184200	184100	6
513	20230605	100100	294668400	184200	184200	184200	184100	12
514	20230605	100000	292458400	184200	184200	184200	184100	16
515	20230605	095900	289511700	184200	184200	184200	184100	9
516	20230605	095800	287854200	184100	184100	184100	184100	3
517	20230605	095700	287301900	184100	184100	184100	184100	6
518	20230605	095600	286197300	184100	184100	184100	184100	3
519	20230605	095500	285645000	184200	184100	184200	184100	8
520	20230605	095400	284171700	184100	184100	184100	184100	29
521	20230605	095300	278832800	184100	184200	184200	184100	25
522	20230605	095200	274230000	184100	184200	184200	184100	13
523	20230605	095100	271836100	184200	184100	184200	184100	4
524	20230605	095000	271099600	184100	184100	184100	184100	10
525	20230605	094900	269258600	184200	184200	184200	184100	9
526	20230605	094800	267601100	184100	184200	184200	184100	9
527	20230605	094700	265943900	184200	184100	184200	184100	6
528	20230605	094600	264838900	184200	184100	184200	184100	6
529	20230605	094500	263734200	184100	184200	184200	184100	8
530	20230605	094400	262261100	184100	184100	184200	184100	8
531	20230605	094300	260788000	184200	184100	184200	184100	30
532	20230605	094200	255264100	184100	184200	184200	184100	4
533	20230605	094100	254527500	184200	184100	184200	184100	7
534	20230605	094000	253238700	184100	184100	184200	184100	6
535	20230605	093900	252133900	184200	184100	184200	184100	4
536	20230605	093800	251397400	184100	184200	184200	184100	8
537	20230605	093700	249924300	184100	184200	184200	184100	14
538	20230605	093600	247346400	184200	184100	184200	184100	5
539	20230605	093500	246425600	184100	184100	184100	184100	11
540	20230605	093400	244400500	184100	184000	184100	184000	15
541	20230605	093300	241639100	184100	184100	184100	184100	53
542	20230605	093200	231881800	184100	184100	184100	184100	1
543	20230605	093100	231697700	184000	184000	184000	184000	1
544	20230605	093000	231513700	184000	184000	184500	183900	306
545	20230605	092900	175137900	184000	184000	184000	184000	3
546	20230605	092800	174585900	184000	184000	184000	184000	6
547	20230605	092700	173481900	183900	183900	184000	183900	9
548	20230605	092600	171826100	184000	184000	184000	184000	8
549	20230605	092500	170354100	183900	184000	184000	183900	59
550	20230605	092400	159499000	183900	183900	183900	183900	2
551	20230605	092300	159131200	183900	184000	184000	183900	27
552	20230605	092200	154164600	184000	184000	184000	183900	31
553	20230605	092100	148463300	183900	184000	184000	183900	16
554	20230605	092000	145519700	184000	184000	184000	184000	6
555	20230605	091900	144415700	183900	184000	184000	183900	4
556	20230605	091800	143679800	183900	184000	184000	183900	4
557	20230605	091700	142943900	184000	184000	184000	184000	3
558	20230605	091600	142391900	183900	183900	183900	183900	0
559	20230605	091500	142391900	183900	183900	183900	183900	1
560	20230605	091400	142208000	183900	183900	183900	183900	0
561	20230605	091300	142208000	183900	183900	183900	183900	1
562	20230605	091200	142024100	184000	183900	184000	183800	63
563	20230605	091100	130438600	183900	184100	184100	183900	125
564	20230605	091000	107433800	184200	184200	184200	184200	2
565	20230605	090900	107065400	184200	184200	184200	184100	36
566	20230605	090800	100436200	184000	184000	184000	184000	43
567	20230605	090700	92524200	183900	183900	183900	183900	13
568	20230605	090600	90133500	184000	184000	184000	183900	12
569	20230605	090500	87925600	184000	183900	184000	183900	18
570	20230605	090400	84615300	183900	183900	183900	183900	56
571	20230605	090300	74316900	183900	183800	184000	183700	74
572	20230605	090200	60714600	184000	183800	184200	183800	153
573	20230605	090100	32566300	183900	183900	183900	183700	116
574	20230605	090000	11242700	183800	184600	184600	183800	61