KissMeData/140860/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205200	6790805100	166200	166200	166200	166200	4710
3	20230609	205100	6790805100	166200	166200	166200	166200	0
4	20230609	205000	6790805100	166200	166200	166200	166200	0
5	20230609	204900	6790805100	166200	166200	166200	166200	0
6	20230609	204800	6790805100	166200	166200	166200	166200	0
7	20230609	204700	6790805100	166200	166200	166200	166200	0
8	20230609	204600	6790805100	166200	166200	166200	166200	0
9	20230609	204500	6790805100	166200	166200	166200	166200	0
10	20230609	204400	6790805100	166200	166200	166200	166200	0
11	20230609	204300	6790805100	166200	166200	166200	166200	0
12	20230609	204200	6790805100	166200	166200	166200	166200	0
13	20230609	204100	6790805100	166200	166200	166200	166200	0
14	20230609	204000	6790805100	166200	166200	166200	166200	0
15	20230609	203900	6790805100	166200	166200	166200	166200	0
16	20230609	203800	6790805100	166200	166200	166200	166200	0
17	20230609	203700	6790805100	166200	166200	166200	166200	0
18	20230609	203600	6790805100	166200	166200	166200	166200	0
19	20230609	203500	6790805100	166200	166200	166200	166200	0
20	20230609	203400	6790805100	166200	166200	166200	166200	0
21	20230609	203300	6790805100	166200	166200	166200	166200	0
22	20230609	203200	6790805100	166200	166200	166200	166200	0
23	20230609	203100	6790805100	166200	166200	166200	166200	0
24	20230609	203000	6790805100	166200	166200	166200	166200	0
25	20230609	202900	6790805100	166200	166200	166200	166200	0
26	20230609	202800	6790805100	166200	166200	166200	166200	0
27	20230609	202700	6790805100	166200	166200	166200	166200	0
28	20230609	202600	6790805100	166200	166200	166200	166200	0
29	20230609	202500	6790805100	166200	166200	166200	166200	0
30	20230609	202400	6790805100	166200	166200	166200	166200	0
31	20230609	202300	6790805100	166200	166200	166200	166200	0
32	20230609	202200	6790805100	166200	166200	166200	166200	4710
33	20230609	202100	6790805100	166200	166200	166200	166200	0
34	20230609	202000	6790805100	166200	166200	166200	166200	0
35	20230609	201900	6790805100	166200	166200	166200	166200	0
36	20230609	201800	6790805100	166200	166200	166200	166200	0
37	20230609	201700	6790805100	166200	166200	166200	166200	0
38	20230609	201600	6790805100	166200	166200	166200	166200	0
39	20230609	201500	6790805100	166200	166200	166200	166200	0
40	20230609	201400	6790805100	166200	166200	166200	166200	0
41	20230609	201300	6790805100	166200	166200	166200	166200	0
42	20230609	201200	6790805100	166200	166200	166200	166200	0
43	20230609	201100	6790805100	166200	166200	166200	166200	0
44	20230609	201000	6790805100	166200	166200	166200	166200	0
45	20230609	200900	6790805100	166200	166200	166200	166200	0
46	20230609	200800	6790805100	166200	166200	166200	166200	0
47	20230609	200700	6790805100	166200	166200	166200	166200	0
48	20230609	200600	6790805100	166200	166200	166200	166200	0
49	20230609	200500	6790805100	166200	166200	166200	166200	0
50	20230609	200400	6790805100	166200	166200	166200	166200	0
51	20230609	200300	6790805100	166200	166200	166200	166200	0
52	20230609	200200	6790805100	166200	166200	166200	166200	0
53	20230609	200100	6790805100	166200	166200	166200	166200	0
54	20230609	200000	6790805100	166200	166200	166200	166200	0
55	20230609	195900	6790805100	166200	166200	166200	166200	0
56	20230609	195800	6790805100	166200	166200	166200	166200	0
57	20230609	195700	6790805100	166200	166200	166200	166200	0
58	20230609	195600	6790805100	166200	166200	166200	166200	0
59	20230609	195500	6790805100	166200	166200	166200	166200	0
60	20230609	195400	6790805100	166200	166200	166200	166200	0
61	20230609	195300	6790805100	166200	166200	166200	166200	0
62	20230609	195200	6790805100	166200	166200	166200	166200	4710
63	20230609	195100	6790805100	166200	166200	166200	166200	0
64	20230609	195000	6790805100	166200	166200	166200	166200	0
65	20230609	194900	6790805100	166200	166200	166200	166200	0
66	20230609	194800	6790805100	166200	166200	166200	166200	0
67	20230609	194700	6790805100	166200	166200	166200	166200	0
68	20230609	194600	6790805100	166200	166200	166200	166200	0
69	20230609	194500	6790805100	166200	166200	166200	166200	0
70	20230609	194400	6790805100	166200	166200	166200	166200	0
71	20230609	194300	6790805100	166200	166200	166200	166200	0
72	20230609	194200	6790805100	166200	166200	166200	166200	0
73	20230609	194100	6790805100	166200	166200	166200	166200	0
74	20230609	194000	6790805100	166200	166200	166200	166200	0
75	20230609	193900	6790805100	166200	166200	166200	166200	0
76	20230609	193800	6790805100	166200	166200	166200	166200	0
77	20230609	193700	6790805100	166200	166200	166200	166200	0
78	20230609	193600	6790805100	166200	166200	166200	166200	0
79	20230609	193500	6790805100	166200	166200	166200	166200	0
80	20230609	193400	6790805100	166200	166200	166200	166200	0
81	20230609	193300	6790805100	166200	166200	166200	166200	0
82	20230609	193200	6790805100	166200	166200	166200	166200	0
83	20230609	193100	6790805100	166200	166200	166200	166200	0
84	20230609	193000	6790805100	166200	166200	166200	166200	0
85	20230609	192900	6790805100	166200	166200	166200	166200	0
86	20230609	192800	6790805100	166200	166200	166200	166200	0
87	20230609	192700	6790805100	166200	166200	166200	166200	0
88	20230609	192600	6790805100	166200	166200	166200	166200	0
89	20230609	192500	6790805100	166200	166200	166200	166200	0
90	20230609	192400	6790805100	166200	166200	166200	166200	0
91	20230609	192300	6790805100	166200	166200	166200	166200	0
92	20230609	192200	6790805100	166200	166200	166200	166200	4710
93	20230609	192100	6790805100	166200	166200	166200	166200	0
94	20230609	192000	6790805100	166200	166200	166200	166200	0
95	20230609	191900	6790805100	166200	166200	166200	166200	0
96	20230609	191800	6790805100	166200	166200	166200	166200	0
97	20230609	191700	6790805100	166200	166200	166200	166200	0
98	20230609	191600	6790805100	166200	166200	166200	166200	0
99	20230609	191500	6790805100	166200	166200	166200	166200	0
100	20230609	191400	6790805100	166200	166200	166200	166200	0
101	20230609	191300	6790805100	166200	166200	166200	166200	0
102	20230609	191200	6790805100	166200	166200	166200	166200	0
103	20230609	191100	6790805100	166200	166200	166200	166200	0
104	20230609	191000	6790805100	166200	166200	166200	166200	0
105	20230609	190900	6790805100	166200	166200	166200	166200	0
106	20230609	190800	6790805100	166200	166200	166200	166200	0
107	20230609	190700	6790805100	166200	166200	166200	166200	0
108	20230609	190600	6790805100	166200	166200	166200	166200	0
109	20230609	190500	6790805100	166200	166200	166200	166200	0
110	20230609	190400	6790805100	166200	166200	166200	166200	0
111	20230609	190300	6790805100	166200	166200	166200	166200	0
112	20230609	190200	6790805100	166200	166200	166200	166200	0
113	20230609	190100	6790805100	166200	166200	166200	166200	0
114	20230609	190000	6790805100	166200	166200	166200	166200	0
115	20230609	185900	6790805100	166200	166200	166200	166200	0
116	20230609	185800	6790805100	166200	166200	166200	166200	0
117	20230609	185700	6790805100	166200	166200	166200	166200	0
118	20230609	185600	6790805100	166200	166200	166200	166200	0
119	20230609	185500	6790805100	166200	166200	166200	166200	0
120	20230609	185400	6790805100	166200	166200	166200	166200	0
121	20230609	185300	6790805100	166200	166200	166200	166200	0
122	20230609	185200	6790805100	166200	166200	166200	166200	4710
123	20230609	185100	6790805100	166200	166200	166200	166200	0
124	20230609	185000	6790805100	166200	166200	166200	166200	0
125	20230609	184900	6790805100	166200	166200	166200	166200	0
126	20230609	184800	6790805100	166200	166200	166200	166200	0
127	20230609	184700	6790805100	166200	166200	166200	166200	0
128	20230609	184600	6790805100	166200	166200	166200	166200	0
129	20230609	184500	6790805100	166200	166200	166200	166200	0
130	20230609	184400	6790805100	166200	166200	166200	166200	0
131	20230609	184300	6790805100	166200	166200	166200	166200	0
132	20230609	184200	6790805100	166200	166200	166200	166200	0
133	20230609	184100	6790805100	166200	166200	166200	166200	0
134	20230609	184000	6790805100	166200	166200	166200	166200	0
135	20230609	183900	6790805100	166200	166200	166200	166200	0
136	20230609	183800	6790805100	166200	166200	166200	166200	0
137	20230609	183700	6790805100	166200	166200	166200	166200	0
138	20230609	183600	6790805100	166200	166200	166200	166200	0
139	20230609	183500	6790805100	166200	166200	166200	166200	0
140	20230609	183400	6790805100	166200	166200	166200	166200	0
141	20230609	183300	6790805100	166200	166200	166200	166200	0
142	20230609	183200	6790805100	166200	166200	166200	166200	0
143	20230609	183100	6790805100	166200	166200	166200	166200	0
144	20230609	183000	6790805100	166200	166200	166200	166200	0
145	20230609	182900	6790805100	166200	166200	166200	166200	0
146	20230609	182800	6790805100	166200	166200	166200	166200	0
147	20230609	182700	6790805100	166200	166200	166200	166200	0
148	20230609	182600	6790805100	166200	166200	166200	166200	0
149	20230609	182500	6790805100	166200	166200	166200	166200	0
150	20230609	182400	6790805100	166200	166200	166200	166200	0
151	20230609	182300	6790805100	166200	166200	166200	166200	0
152	20230609	182200	6790805100	166200	166200	166200	166200	4710
153	20230609	182100	6790805100	166200	166200	166200	166200	0
154	20230609	182000	6790805100	166200	166200	166200	166200	0
155	20230609	181900	6790805100	166200	166200	166200	166200	0
156	20230609	181800	6790805100	166200	166200	166200	166200	0
157	20230609	181700	6790805100	166200	166200	166200	166200	0
158	20230609	181600	6790805100	166200	166200	166200	166200	0
159	20230609	181500	6790805100	166200	166200	166200	166200	0
160	20230609	181400	6790805100	166200	166200	166200	166200	0
161	20230609	181300	6790805100	166200	166200	166200	166200	0
162	20230609	181200	6790805100	166200	166200	166200	166200	0
163	20230609	181100	6790805100	166200	166200	166200	166200	0
164	20230609	181000	6790805100	166200	166200	166200	166200	0
165	20230609	180900	6790805100	166200	166200	166200	166200	0
166	20230609	180800	6790805100	166200	166200	166200	166200	0
167	20230609	180700	6790805100	166200	166200	166200	166200	0
168	20230609	180600	6790805100	166200	166200	166200	166200	0
169	20230609	180500	6790805100	166200	166200	166200	166200	0
170	20230609	180400	6790805100	166200	166200	166200	166200	0
171	20230609	180300	6790805100	166200	166200	166200	166200	0
172	20230609	180200	6790805100	166200	166200	166200	166200	0
173	20230609	180100	6790805100	166200	166200	166200	166200	0
174	20230609	180000	6790805100	166200	166200	166200	166200	0
175	20230609	175900	6790805100	166200	166200	166200	166200	0
176	20230609	175800	6790805100	166200	166200	166200	166200	0
177	20230609	175700	6790805100	166200	166200	166200	166200	0
178	20230609	175600	6790805100	166200	166200	166200	166200	0
179	20230609	175500	6790805100	166200	166200	166200	166200	0
180	20230609	175400	6790805100	166200	166200	166200	166200	0
181	20230609	175300	6790805100	166200	166200	166200	166200	0
182	20230609	175200	6790805100	166200	166200	166200	166200	4710
183	20230609	175100	6790805100	166200	166200	166200	166200	0
184	20230609	175000	6790805100	166200	166200	166200	166200	0
185	20230609	174900	6790805100	166200	166200	166200	166200	0
186	20230609	174800	6790805100	166200	166200	166200	166200	0
187	20230609	174700	6790805100	166200	166200	166200	166200	0
188	20230609	174600	6790805100	166200	166200	166200	166200	0
189	20230609	174500	6790805100	166200	166200	166200	166200	0
190	20230609	174400	6790805100	166200	166200	166200	166200	0
191	20230609	174300	6790805100	166200	166200	166200	166200	0
192	20230609	174200	6790805100	166200	166200	166200	166200	0
193	20230609	174100	6790805100	166200	166200	166200	166200	0
194	20230609	174000	6790805100	166200	166200	166200	166200	0
195	20230609	173900	6790805100	166200	166200	166200	166200	0
196	20230609	173800	6790805100	166200	166200	166200	166200	0
197	20230609	173700	6790805100	166200	166200	166200	166200	0
198	20230609	173600	6790805100	166200	166200	166200	166200	0
199	20230609	173500	6790805100	166200	166200	166200	166200	0
200	20230609	173400	6790805100	166200	166200	166200	166200	0
201	20230609	173300	6790805100	166200	166200	166200	166200	0
202	20230609	173200	6790805100	166200	166200	166200	166200	0
203	20230609	173100	6790805100	166200	166200	166200	166200	0
204	20230609	173000	6790805100	166200	166200	166200	166200	0
205	20230609	172900	6790805100	166200	166200	166200	166200	0
206	20230609	172800	6790805100	166200	166200	166200	166200	0
207	20230609	172700	6790805100	166200	166200	166200	166200	0
208	20230609	172600	6790805100	166200	166200	166200	166200	0
209	20230609	172500	6790805100	166200	166200	166200	166200	0
210	20230609	172400	6790805100	166200	166200	166200	166200	0
211	20230609	172300	6790805100	166200	166200	166200	166200	0
212	20230609	172200	6790805100	166200	166200	166200	166200	4710
213	20230609	172100	6790805100	166200	166200	166200	166200	0
214	20230609	172000	6790805100	166200	166200	166200	166200	0
215	20230609	171900	6790805100	166200	166200	166200	166200	0
216	20230609	171800	6790805100	166200	166200	166200	166200	0
217	20230609	171700	6790805100	166200	166200	166200	166200	0
218	20230609	171600	6790805100	166200	166200	166200	166200	0
219	20230609	171500	6790805100	166200	166200	166200	166200	0
220	20230609	171400	6790805100	166200	166200	166200	166200	0
221	20230609	171300	6790805100	166200	166200	166200	166200	0
222	20230609	171200	6790805100	166200	166200	166200	166200	0
223	20230609	171100	6790805100	166200	166200	166200	166200	0
224	20230609	171000	6790805100	166200	166200	166200	166200	0
225	20230609	170900	6790805100	166200	166200	166200	166200	0
226	20230609	170800	6790805100	166200	166200	166200	166200	0
227	20230609	170700	6790805100	166200	166200	166200	166200	0
228	20230609	170600	6790805100	166200	166200	166200	166200	0
229	20230609	170500	6790805100	166200	166200	166200	166200	0
230	20230609	170400	6790805100	166200	166200	166200	166200	0
231	20230609	170300	6790805100	166200	166200	166200	166200	0
232	20230609	170200	6790805100	166200	166200	166200	166200	0
233	20230609	170100	6790805100	166200	166200	166200	166200	0
234	20230609	170000	6790805100	166200	166200	166200	166200	0
235	20230609	165900	6790805100	166200	166200	166200	166200	0
236	20230609	165800	6790805100	166200	166200	166200	166200	0
237	20230609	165700	6790805100	166200	166200	166200	166200	0
238	20230609	165600	6790805100	166200	166200	166200	166200	0
239	20230609	165500	6790805100	166200	166200	166200	166200	0
240	20230609	165400	6790805100	166200	166200	166200	166200	0
241	20230609	165300	6790805100	166200	166200	166200	166200	0
242	20230609	165200	6790805100	166200	166200	166200	166200	4710
243	20230609	165100	6790805100	166200	166200	166200	166200	0
244	20230609	165000	6790805100	166200	166200	166200	166200	0
245	20230609	164900	6790805100	166200	166200	166200	166200	0
246	20230609	164800	6790805100	166200	166200	166200	166200	0
247	20230609	164700	6790805100	166200	166200	166200	166200	0
248	20230609	164600	6790805100	166200	166200	166200	166200	0
249	20230609	164500	6790805100	166200	166200	166200	166200	0
250	20230609	164400	6790805100	166200	166200	166200	166200	0
251	20230609	164300	6790805100	166200	166200	166200	166200	0
252	20230609	164200	6790805100	166200	166200	166200	166200	0
253	20230609	164100	6790805100	166200	166200	166200	166200	0
254	20230609	164000	6790805100	166200	166200	166200	166200	0
255	20230609	163900	6790805100	166200	166200	166200	166200	0
256	20230609	163800	6790805100	166200	166200	166200	166200	0
257	20230609	163700	6790805100	166200	166200	166200	166200	0
258	20230609	163600	6790805100	166200	166200	166200	166200	0
259	20230609	163500	6790805100	166200	166200	166200	166200	0
260	20230609	163400	6790805100	166200	166200	166200	166200	0
261	20230609	163300	6790805100	166200	166200	166200	166200	0
262	20230609	163200	6790805100	166200	166200	166200	166200	0
263	20230609	163100	6790805100	166200	166200	166200	166200	0
264	20230609	163000	6790805100	166200	166200	166200	166200	0
265	20230609	162900	6790805100	166200	166200	166200	166200	0
266	20230609	162800	6790805100	166200	166200	166200	166200	0
267	20230609	162700	6790805100	166200	166200	166200	166200	0
268	20230609	162600	6790805100	166200	166200	166200	166200	0
269	20230609	162500	6790805100	166200	166200	166200	166200	0
270	20230609	162400	6790805100	166200	166200	166200	166200	0
271	20230609	162300	6790805100	166200	166200	166200	166200	0
272	20230609	162200	6790805100	166200	166200	166200	166200	4710
273	20230609	162100	6790805100	166200	166200	166200	166200	0
274	20230609	162000	6790805100	166200	166200	166200	166200	0
275	20230609	161900	6790805100	166200	166200	166200	166200	0
276	20230609	161800	6790805100	166200	166200	166200	166200	0
277	20230609	161700	6790805100	166200	166200	166200	166200	0
278	20230609	161600	6790805100	166200	166200	166200	166200	0
279	20230609	161500	6790805100	166200	166200	166200	166200	0
280	20230609	161400	6790805100	166200	166200	166200	166200	0
281	20230609	161300	6790805100	166200	166200	166200	166200	0
282	20230609	161200	6790805100	166200	166200	166200	166200	0
283	20230609	161100	6790805100	166200	166200	166200	166200	0
284	20230609	161000	6790805100	166200	166200	166200	166200	0
285	20230609	160900	6790805100	166200	166200	166200	166200	0
286	20230609	160800	6790805100	166200	166200	166200	166200	0
287	20230609	160700	6790805100	166200	166200	166200	166200	0
288	20230609	160600	6790805100	166200	166200	166200	166200	0
289	20230609	160500	6790805100	166200	166200	166200	166200	0
290	20230609	160400	6790805100	166200	166200	166200	166200	0
291	20230609	160300	6790805100	166200	166200	166200	166200	0
292	20230609	160200	6790805100	166200	166200	166200	166200	0
293	20230609	160100	6790805100	166200	166200	166200	166200	0
294	20230609	160000	6790805100	166200	166200	166200	166200	0
295	20230609	155900	6790805100	166200	166200	166200	166200	0
296	20230609	155800	6790805100	166200	166200	166200	166200	0
297	20230609	155700	6790805100	166200	166200	166200	166200	0
298	20230609	155600	6790805100	166200	166200	166200	166200	0
299	20230609	155500	6790805100	166200	166200	166200	166200	0
300	20230609	155400	6790805100	166200	166200	166200	166200	0
301	20230609	155300	6790805100	166200	166200	166200	166200	0
302	20230609	155200	6790805100	166200	166200	166200	166200	4710
303	20230609	155100	6790805100	166200	166200	166200	166200	0
304	20230609	155000	6790805100	166200	166200	166200	166200	0
305	20230609	154900	6790805100	166200	166200	166200	166200	0
306	20230609	154800	6790805100	166200	166200	166200	166200	0
307	20230609	154700	6790805100	166200	166200	166200	166200	0
308	20230609	154600	6790805100	166200	166200	166200	166200	0
309	20230609	154500	6790805100	166200	166200	166200	166200	0
310	20230609	154400	6790805100	166200	166200	166200	166200	0
311	20230609	154300	6790805100	166200	166200	166200	166200	0
312	20230609	154200	6790805100	166200	166200	166200	166200	0
313	20230609	154100	6790805100	166200	166200	166200	166200	0
314	20230609	154000	6790805100	166200	166200	166200	166200	0
315	20230609	153900	6790805100	166200	166200	166200	166200	0
316	20230609	153800	6790805100	166200	166200	166200	166200	0
317	20230609	153700	6790805100	166200	166200	166200	166200	0
318	20230609	153600	6790805100	166200	166200	166200	166200	0
319	20230609	153500	6790805100	166200	166200	166200	166200	0
320	20230609	153400	6790805100	166200	166200	166200	166200	0
321	20230609	153300	6790805100	166200	166200	166200	166200	0
322	20230609	153200	6790805100	166200	166200	166200	166200	0
323	20230609	153100	6790805100	166200	166200	166200	166200	0
324	20230609	153000	6790805100	166200	166200	166200	166200	4710
325	20230609	152900	6008003100	165000	165000	165000	165000	0
326	20230609	152800	6008003100	165000	165000	165000	165000	0
327	20230609	152700	6008003100	165000	165000	165000	165000	0
328	20230609	152600	6008003100	165000	165000	165000	165000	0
329	20230609	152500	6008003100	165000	165000	165000	165000	0
330	20230609	152400	6008003100	165000	165000	165000	165000	0
331	20230609	152300	6008003100	165000	165000	165000	165000	0
332	20230609	152200	6008003100	165000	165000	165000	165000	0
333	20230609	152100	6008003100	165000	165000	165000	165000	0
334	20230609	152000	6008003100	165000	165000	165000	165000	0
335	20230609	151900	6008003100	165000	164700	165000	164600	76
336	20230609	151800	5995477800	164700	164600	164900	164600	152
337	20230609	151700	5970440300	164700	164900	164900	164600	111
338	20230609	151600	5952152900	164900	164700	165000	164600	226
339	20230609	151500	5914909500	164700	164600	164700	164600	77
340	20230609	151400	5902231500	164600	164600	164700	164600	158
341	20230609	151300	5876219400	164600	164500	164600	164200	70
342	20230609	151200	5864712100	164500	164300	164500	164200	150
343	20230609	151100	5840066300	164300	164600	164600	164300	128
344	20230609	151000	5819009600	164400	164200	164600	164200	184
345	20230609	150900	5788758700	164200	164300	164400	164200	103
346	20230609	150800	5771838400	164400	164400	164400	164200	41
347	20230609	150700	5765101900	164300	164400	164400	164300	58
348	20230609	150600	5755569500	164300	164400	164400	164300	110
349	20230609	150500	5737488500	164400	164400	164800	164300	232
350	20230609	150400	5699296100	164300	164200	164400	164200	59
351	20230609	150300	5689601800	164400	164300	164400	164200	101
352	20230609	150200	5673005200	164300	164400	164500	164300	43
353	20230609	150100	5665936300	164400	164200	164600	164200	155
354	20230609	150000	5640457700	164300	164500	164500	164200	135
355	20230609	145900	5618274300	164800	164400	165000	164400	362
356	20230609	145800	5558631300	164500	164300	164500	164200	245
357	20230609	145700	5518375100	164300	164300	164300	164200	278
358	20230609	145600	5472701400	164300	164400	164400	164300	70
359	20230609	145500	5461195500	164400	164400	164400	164400	28
360	20230609	145400	5456592300	164400	164500	164500	164400	108
361	20230609	145300	5438836100	164500	164400	164500	164400	64
362	20230609	145200	5428313300	164400	164600	164600	164400	119
363	20230609	145100	5408732700	164700	164700	164700	164600	66
364	20230609	145000	5397863600	164600	164500	164800	164500	125
365	20230609	144900	5377285800	164500	164400	164500	164400	173
366	20230609	144800	5348832800	164400	164400	164400	164400	20
367	20230609	144700	5345544800	164700	164300	164700	164200	222
368	20230609	144600	5309055600	164300	164200	164300	164200	67
369	20230609	144500	5298054100	164200	164300	164300	164200	104
370	20230609	144400	5280969500	164300	164300	164300	164300	18
371	20230609	144300	5278012100	164300	164300	164400	164300	96
372	20230609	144200	5262238500	164500	164400	164500	164300	127
373	20230609	144100	5241357700	164400	164400	164500	164300	155
374	20230609	144000	5215880700	164500	164200	164500	164200	153
375	20230609	143900	5190741700	164200	164200	164200	164200	87
376	20230609	143800	5176456300	164200	164300	164300	164200	35
377	20230609	143700	5170705900	164300	164500	164500	164300	114
378	20230609	143600	5151969000	164400	164400	164600	164300	52
379	20230609	143500	5143414800	164400	164100	164400	164100	429
380	20230609	143400	5072955000	164100	164100	164200	164100	100
381	20230609	143300	5056541900	164100	164100	164200	164100	59
382	20230609	143200	5046859900	164100	164200	164200	164100	115
383	20230609	143100	5027979700	164200	164100	164300	164100	216
384	20230609	143000	4992510600	164100	164100	164200	164100	115
385	20230609	142900	4973637500	164200	164100	164200	164100	31
386	20230609	142800	4968549800	164200	164300	164300	164200	96
387	20230609	142700	4952782100	164300	164100	164300	164000	130
388	20230609	142600	4931437300	164100	164100	164100	164000	210
389	20230609	142500	4896985700	164000	164100	164100	164000	191
390	20230609	142400	4865642800	164100	164200	164200	164100	273
391	20230609	142300	4820825500	164200	164200	164300	164200	71
392	20230609	142200	4809167100	164200	164400	164400	164200	104
393	20230609	142100	4792083000	164300	164300	164400	164300	46
394	20230609	142000	4784524800	164300	164200	164500	164200	150
395	20230609	141900	4759879000	164200	164200	164300	164200	71
396	20230609	141800	4748217400	164300	164300	164400	164200	70
397	20230609	141700	4736717300	164400	164100	164400	164100	213
398	20230609	141600	4701733300	164100	164200	164200	164100	105
399	20230609	141500	4684500800	164200	164200	164200	164100	151
400	20230609	141400	4659710600	164100	164200	164200	164100	47
401	20230609	141300	4651996100	164300	164100	164300	164000	203
402	20230609	141200	4618677500	164000	163900	164000	163900	235
403	20230609	141100	4580140700	163900	164100	164100	163900	105
404	20230609	141000	4562921200	164000	164000	164100	164000	126
405	20230609	140900	4542256800	164000	164000	164000	164000	37
406	20230609	140800	4536188800	164000	164000	164000	164000	51
407	20230609	140700	4527824800	164000	164100	164100	164000	330
408	20230609	140600	4473686700	164100	164200	164200	164100	102
409	20230609	140500	4456944400	164200	164200	164200	164100	215
410	20230609	140400	4421645700	164300	164300	164400	164200	137
411	20230609	140300	4399135800	164400	164300	164400	164300	129
412	20230609	140200	4377934700	164300	164400	164400	164300	65
413	20230609	140100	4367253700	164400	164400	164400	164300	80
414	20230609	140000	4354102000	164300	164400	164400	164300	172
415	20230609	135900	4325836300	164400	164400	164400	164300	100
416	20230609	135800	4309397500	164400	164400	164400	164300	71
417	20230609	135700	4297725500	164400	164300	164400	164300	153
418	20230609	135600	4272577800	164300	164500	164500	164300	87
419	20230609	135500	4258277900	164400	164300	164400	164300	189
420	20230609	135400	4227213800	164300	164400	164500	164300	41
421	20230609	135300	4220473900	164400	164400	164500	164400	282
422	20230609	135200	4174111000	164500	164500	164500	164400	157
423	20230609	135100	4148284900	164500	164600	164600	164500	87
424	20230609	135000	4133972000	164600	164500	164600	164500	48
425	20230609	134900	4126075500	164500	164500	164700	164500	50
426	20230609	134800	4117848100	164500	164400	164500	164400	96
427	20230609	134700	4102062300	164500	164500	164500	164400	77
428	20230609	134600	4089402100	164500	164400	164600	164400	41
429	20230609	134500	4082656500	164400	164500	164500	164400	126
430	20230609	134400	4061936900	164500	164600	164600	164400	146
431	20230609	134300	4037918600	164600	164500	164600	164400	120
432	20230609	134200	4018177600	164500	164600	164600	164500	22
433	20230609	134100	4014557900	164600	164600	164600	164600	58
434	20230609	134000	4005011100	164600	164600	164600	164600	49
435	20230609	133900	3996945700	164600	164600	164700	164600	14
436	20230609	133800	3994641200	164600	164800	164800	164600	74
437	20230609	133700	3982454500	164900	164800	165000	164600	420
438	20230609	133600	3913247600	164600	164900	164900	164600	73
439	20230609	133500	3901225100	164900	165000	165200	164900	93
440	20230609	133400	3885879400	165100	164900	165100	164800	93
441	20230609	133300	3870535700	164900	165000	165200	164900	56
442	20230609	133200	3861298900	165100	165100	165100	165000	57
443	20230609	133100	3851891100	165000	164900	165000	164900	33
444	20230609	133000	3846447800	164800	164800	164900	164600	87
445	20230609	132900	3832112900	164600	164500	164700	164500	65
446	20230609	132800	3821413400	164600	164300	164600	164300	48
447	20230609	132700	3813517800	164500	164400	164500	164400	103
448	20230609	132600	3796578100	164400	164500	164500	164400	32
449	20230609	132500	3791315900	164400	164400	164400	164300	44
450	20230609	132400	3784082700	164300	164400	164400	164300	156
451	20230609	132300	3758440900	164400	164400	164400	164300	37
452	20230609	132200	3752359200	164400	164400	164400	164300	158
453	20230609	132100	3726388800	164400	164500	164500	164400	33
454	20230609	132000	3720963500	164500	164400	164500	164400	31
455	20230609	131900	3715867000	164500	164500	164500	164400	22
456	20230609	131800	3712248400	164500	164500	164500	164500	41
457	20230609	131700	3705503900	164500	164500	164700	164500	43
458	20230609	131600	3698429800	164500	164500	164600	164500	102
459	20230609	131500	3681642800	164500	164600	164600	164500	108
460	20230609	131400	3663870600	164500	164500	164500	164500	32
461	20230609	131300	3658606600	164500	164600	164800	164500	129
462	20230609	131200	3637370500	164600	164500	164700	164500	26
463	20230609	131100	3633092100	164500	164700	164700	164500	49
464	20230609	131000	3625027000	164700	164600	164700	164500	27
465	20230609	130900	3620584800	164500	164700	164800	164500	66
466	20230609	130800	3609722100	164800	164600	164800	164600	15
467	20230609	130700	3607251500	164600	164500	164700	164500	78
468	20230609	130600	3594409600	164500	164600	164600	164500	33
469	20230609	130500	3588978000	164500	164700	164700	164500	29
470	20230609	130400	3584204900	164600	164300	164600	164100	172
471	20230609	130300	3555953600	164400	164400	164500	164300	49
472	20230609	130200	3547900200	164400	164600	164600	164400	62
473	20230609	130100	3537698400	164700	164600	164700	164500	44
474	20230609	130000	3530455700	164700	164600	164700	164600	8
475	20230609	125900	3529138600	164600	164600	164700	164600	38
476	20230609	125800	3522883300	164600	164800	164800	164400	203
477	20230609	125700	3489467800	164800	164800	164800	164800	29
478	20230609	125600	3484688600	165000	164800	165000	164800	2
479	20230609	125500	3484358800	164800	165100	165100	164800	558
480	20230609	125400	3392307500	165100	165300	165300	165100	298
481	20230609	125300	3343100000	165200	165300	165300	165200	35
482	20230609	125200	3337314900	165300	165200	165400	165100	87
483	20230609	125100	3322946000	165200	165200	165300	165100	57
484	20230609	125000	3313530500	165200	165400	165400	165200	30
485	20230609	124900	3308571800	165500	165300	165500	165300	18
486	20230609	124800	3305595700	165200	165300	165300	165200	41
487	20230609	124700	3298822200	165200	165300	165400	165200	60
488	20230609	124600	3288904600	165300	165300	165400	165200	39
489	20230609	124500	3282458200	165300	165300	165300	165300	0
490	20230609	124400	3282458200	165300	165400	165400	165300	46
491	20230609	124300	3274852600	165400	165400	165400	165400	44
492	20230609	124200	3267575000	165400	165300	165400	165300	46
493	20230609	124100	3259968900	165400	165300	165500	165300	40
494	20230609	124000	3253354300	165200	165200	165200	165100	51
495	20230609	123900	3244931800	165200	165100	165200	165100	50
496	20230609	123800	3236675700	165100	165500	165500	165100	17
497	20230609	123700	3233866500	165400	165500	165500	165400	311
498	20230609	123600	3182423000	165500	165700	165700	165500	258
499	20230609	123500	3139698200	165700	165600	165700	165600	28
500	20230609	123400	3135061300	165700	165700	165800	165700	34
501	20230609	123300	3129427100	165800	165700	165800	165700	7
502	20230609	123200	3128266900	165700	165900	165900	165700	37
503	20230609	123100	3122133800	165700	165900	165900	165700	44
504	20230609	123000	3114838000	165800	166000	166000	165800	12
505	20230609	122900	3112847100	166000	165800	166000	165800	53
506	20230609	122800	3104052800	165800	165900	165900	165800	6
507	20230609	122700	3103057900	165800	165800	165800	165800	2
508	20230609	122600	3102726300	165800	165800	165800	165800	11
509	20230609	122500	3100902500	165900	165800	165900	165800	4
510	20230609	122400	3100239200	165800	165800	165800	165800	3
511	20230609	122300	3099741800	165800	166000	166000	165800	99
512	20230609	122200	3083319200	166000	166000	166100	165900	233
513	20230609	122100	3044648800	165900	166100	166100	165900	152
514	20230609	122000	3019407900	166100	166400	166400	166100	9
515	20230609	121900	3017912400	166400	166400	166400	166400	2
516	20230609	121800	3017579600	166700	166700	166700	166700	19
517	20230609	121700	3014412300	166700	166700	166700	166700	9
518	20230609	121600	3012912000	166700	166800	166800	166700	3
519	20230609	121500	3012411800	166800	166400	166800	166400	48
520	20230609	121400	3004411700	166400	166300	166400	166100	10
521	20230609	121300	3002749400	166200	166200	166200	166200	6
522	20230609	121200	3001752200	166100	166200	166200	166100	20
523	20230609	121100	2998428900	166100	166200	166200	166100	9
524	20230609	121000	2996933900	166200	166000	166200	166000	25
525	20230609	120900	2992782200	166000	166100	166200	166000	46
526	20230609	120800	2985141700	166100	166200	166300	166100	54
527	20230609	120700	2976166000	166300	166300	166300	166300	10
528	20230609	120600	2974503000	166200	166300	166400	166200	52
529	20230609	120500	2965855300	166400	166400	166400	166300	15
530	20230609	120400	2963359900	166400	166800	166900	166400	376
531	20230609	120300	2900715400	166800	166800	166800	166800	1
532	20230609	120200	2900548600	166900	167000	167000	166900	59
533	20230609	120100	2890695800	167000	167000	167000	166900	1136
534	20230609	120000	2700986100	167000	167000	167000	166900	13
535	20230609	115900	2698815300	167000	167000	167000	166900	22
536	20230609	115800	2695142700	167000	167000	167000	166900	20
537	20230609	115700	2691804300	167000	167000	167100	166900	90
538	20230609	115600	2676773100	167000	167000	167100	167000	19
539	20230609	115500	2673599400	167100	167000	167100	167000	13
540	20230609	115400	2671427700	167100	167100	167100	167000	73
541	20230609	115300	2659236000	167300	167300	167300	167200	9
542	20230609	115200	2657730700	167300	166900	167300	166800	32
543	20230609	115100	2652383600	166900	166900	166900	166800	7
544	20230609	115000	2651215600	167000	167000	167000	166800	28
545	20230609	114900	2646541300	167000	166900	167000	166600	78
546	20230609	114800	2633535700	166900	167200	167200	166900	50
547	20230609	114700	2625183400	167100	167600	167600	167100	56
548	20230609	114600	2615817100	167600	167600	167600	167500	7
549	20230609	114500	2614644200	167500	168000	168000	167500	161
550	20230609	114400	2587615400	168000	168000	168000	167900	16
551	20230609	114300	2584928500	167900	167900	168000	167900	37
552	20230609	114200	2578713400	167900	168000	168000	167900	9
553	20230609	114100	2577201800	167900	168000	168000	167900	16
554	20230609	114000	2574514700	168000	168100	168100	167900	14
555	20230609	113900	2572162500	168100	168100	168100	168000	75
556	20230609	113800	2559555200	168100	168100	168100	168000	86
557	20230609	113700	2545099400	168100	168100	168100	168000	36
558	20230609	113600	2539050800	168000	168100	168100	168000	38
559	20230609	113500	2532665100	168100	168200	168200	168000	150
560	20230609	113400	2507450300	168100	168200	168200	168100	11
561	20230609	113300	2505600300	168100	168100	168200	168100	22
562	20230609	113200	2501901600	168200	168100	168200	168100	15
563	20230609	113100	2499379100	168200	168200	168200	168100	18
564	20230609	113000	2496352100	168200	168200	168200	168100	13
565	20230609	112900	2494165800	168100	168300	168300	168100	18
566	20230609	112800	2491138000	168300	168300	168300	168200	13
567	20230609	112700	2488950600	168300	168200	168300	168200	18
568	20230609	112600	2485922200	168300	168300	168300	168200	344
569	20230609	112500	2428060400	168300	168300	168300	168200	13
570	20230609	112400	2425873000	168300	168300	168300	168200	198
571	20230609	112300	2392568700	168300	168300	168300	168200	16
572	20230609	112200	2389876500	168300	168200	168300	168200	597
573	20230609	112100	2289460400	168400	168400	168400	168300	15
574	20230609	112000	2286935100	168400	168400	168400	168300	14
575	20230609	111900	2284578100	168400	168200	168400	168200	25
576	20230609	111800	2280370900	168400	168400	168500	168300	297
577	20230609	111700	2230357300	168400	168400	168400	168300	17
578	20230609	111600	2227495200	168400	168400	168400	168300	12
579	20230609	111500	2225474700	168400	168400	168400	168200	32
580	20230609	111400	2220088800	168400	168300	168400	168200	73
581	20230609	111300	2207803400	168300	168300	168300	168300	17
582	20230609	111200	2204942300	168300	168300	168300	168200	55
583	20230609	111100	2195686300	168200	168300	168300	168200	32
584	20230609	111000	2190302100	168300	168100	168300	168100	255
585	20230609	110900	2147422400	168000	168100	168100	168000	27
586	20230609	110800	2142886000	168000	168200	168200	168000	66
587	20230609	110700	2131795800	168100	168100	168100	168100	137
588	20230609	110600	2108766100	168100	168100	168100	168000	19
589	20230609	110500	2105573200	168100	168000	168100	168000	28
590	20230609	110400	2100867200	168100	168100	168100	168000	37
591	20230609	110300	2094650500	168100	168100	168100	168000	27
592	20230609	110200	2090112600	168000	168000	168000	167900	83
593	20230609	110100	2076171200	167900	167800	167900	167800	138
594	20230609	110000	2053002600	167900	167800	167900	167800	92
595	20230609	105900	2037559400	167900	168000	168000	167800	291
596	20230609	105800	1988717300	167900	168000	168000	167900	21
597	20230609	105700	1985190300	167900	168000	168000	167900	58
598	20230609	105600	1975449200	168000	167900	168000	167800	284
599	20230609	105500	1927778100	167800	167800	167900	167800	39
600	20230609	105400	1921233400	167800	167500	167900	167500	296
601	20230609	105300	1871566400	167700	167500	167700	167300	58
602	20230609	105200	1861849800	167500	167300	167600	167300	25
603	20230609	105100	1857664000	167400	167300	167800	167300	622
604	20230609	105000	1753501600	167200	167100	167200	167100	203
605	20230609	104900	1719561300	167100	167100	167200	167100	12
606	20230609	104800	1717555900	167100	167200	167200	167100	159
607	20230609	104700	1690972900	167100	167100	167200	167100	26
608	20230609	104600	1686628200	167100	167200	167200	166700	269
609	20230609	104500	1641717300	167100	167100	167200	167100	368
610	20230609	104400	1580224300	167100	167100	167100	167100	2
611	20230609	104300	1579890100	167200	167100	167200	167100	16
612	20230609	104200	1577215700	167100	167100	167100	167000	62
613	20230609	104100	1566855900	167100	167100	167100	167000	4
614	20230609	104000	1566187700	167100	167000	167100	167000	24
615	20230609	103900	1562178000	167000	167000	167100	167000	16
616	20230609	103800	1559505700	167100	167000	167100	166900	28
617	20230609	103700	1554829800	167000	166900	167000	166900	13
618	20230609	103600	1552660000	167000	167000	167000	167000	1
619	20230609	103500	1552493000	167000	167000	167000	166900	41
620	20230609	103400	1545646300	167000	166800	167000	166800	17
621	20230609	103300	1542809500	166800	166800	166800	166800	4
622	20230609	103200	1542142300	166800	166700	166800	166600	27
623	20230609	103100	1537641500	166800	166700	166800	166700	13
624	20230609	103000	1535473500	166700	166800	166800	166700	5
625	20230609	102900	1534639600	166700	166800	166900	166700	79
626	20230609	102800	1521462700	166800	166800	166800	166800	3
627	20230609	102700	1520962300	166800	166800	166800	166700	12
628	20230609	102600	1518961100	166700	166800	166800	166700	3
629	20230609	102500	1518460900	166800	166700	166800	166700	46
630	20230609	102400	1510792600	166800	166900	166900	166700	24
631	20230609	102300	1506788700	167000	167000	167000	167000	6
632	20230609	102200	1505786700	167000	167300	167300	167000	5
633	20230609	102100	1504951300	167400	167200	167400	167100	49
634	20230609	102000	1496753600	167200	167200	167200	166900	152
635	20230609	101900	1471367400	167200	166900	167200	166800	64
636	20230609	101800	1460674900	166900	166800	166900	166700	18
637	20230609	101700	1457673100	166800	166700	166900	166700	19
638	20230609	101600	1454503800	166700	166600	166700	166600	5
639	20230609	101500	1453670700	166600	166800	167100	166600	131
640	20230609	101400	1431806200	166700	166500	166800	166500	259
641	20230609	101300	1388656100	166600	166100	166600	166100	117
642	20230609	101200	1369188900	166100	166200	166300	166100	26
643	20230609	101100	1364867000	165900	166000	166100	165900	53
644	20230609	101000	1356069200	166100	166000	166100	166000	5
645	20230609	100900	1355239100	166000	165900	166000	165900	69
646	20230609	100800	1343785800	165800	166000	166000	165800	21
647	20230609	100700	1340301100	166000	166000	166000	166000	199
648	20230609	100600	1307267100	165900	165900	166000	165800	327
649	20230609	100500	1253018700	165800	165700	165900	165700	48
650	20230609	100400	1245060300	165700	165600	165700	165600	23
651	20230609	100300	1241250900	165600	165600	165800	165600	68
652	20230609	100200	1229986300	165600	165700	165700	165600	5
653	20230609	100100	1229158200	165600	165800	165800	165600	50
654	20230609	100000	1220873500	165800	165700	165900	165700	66
655	20230609	095900	1209930800	165500	165600	165600	165500	95
656	20230609	095800	1194199600	165500	165300	165500	165300	27
657	20230609	095700	1189731300	165400	165500	165600	165400	39
658	20230609	095600	1183277200	165500	165300	165700	165300	138
659	20230609	095500	1160449100	165200	165200	165200	165200	6
660	20230609	095400	1159457900	165200	165300	165300	165200	14
661	20230609	095300	1157144400	165400	165200	165400	165200	4
662	20230609	095200	1156483400	165400	165300	165400	165200	61
663	20230609	095100	1146402700	165300	164900	165400	164900	161
664	20230609	095000	1119835100	164700	164700	164700	164700	2
665	20230609	094900	1119505700	164800	165000	165000	164800	12
666	20230609	094800	1117527000	164900	164700	164900	164700	19
667	20230609	094700	1114395300	164800	165200	165300	164600	167
668	20230609	094600	1086879700	164800	164200	165200	164200	197
669	20230609	094500	1054423400	164300	164100	164300	164100	132
670	20230609	094400	1032748000	164000	163900	164100	163800	48
671	20230609	094300	1024878200	163900	163900	163900	163900	10
672	20230609	094200	1023239200	164100	163900	164100	163900	12
673	20230609	094100	1021271100	163900	163900	163900	163900	1
674	20230609	094000	1021107200	163900	164200	164200	163900	167
675	20230609	093900	993694800	164200	164200	164200	164200	23
676	20230609	093800	989918200	164200	164200	164300	164200	13
677	20230609	093700	987783400	164300	164200	164300	163800	60
678	20230609	093600	977946600	163900	163900	163900	163900	1
679	20230609	093500	977782700	164100	164000	164100	164000	4
680	20230609	093400	977126500	164000	164000	164000	164000	99
681	20230609	093300	960890500	164000	163900	164000	163800	90
682	20230609	093200	946140300	163900	163800	163900	163800	9
683	20230609	093100	944665500	163900	164000	164000	163800	76
684	20230609	093000	932208300	163900	163900	163900	163700	22
685	20230609	092900	928602700	163900	163800	163900	163700	56
686	20230609	092800	919428800	163800	163800	163800	163800	80
687	20230609	092700	906324800	163700	163800	163800	163700	9
688	20230609	092600	904850700	163800	163800	163800	163800	60
689	20230609	092500	895022700	163800	163900	163900	163800	70
690	20230609	092400	883551100	163900	163700	163900	163700	30
691	20230609	092300	878634300	163600	164100	164100	163600	217
692	20230609	092200	843092300	164300	164300	164300	164000	261
693	20230609	092100	800280000	164300	163500	164300	163300	225
694	20230609	092000	763487100	163400	164200	164300	163400	1557
695	20230609	091900	508115300	164200	164300	164300	164200	56
696	20230609	091800	498914700	164300	164300	164300	164200	42
697	20230609	091700	492014500	164300	164300	164300	164200	14
698	20230609	091600	489715400	164300	164200	164300	164200	60
699	20230609	091500	479859000	164300	164400	164400	164300	80
700	20230609	091400	466714200	164400	164500	164500	164300	178
701	20230609	091300	437448000	164500	164500	164500	164500	0
702	20230609	091200	437448000	164500	165100	165100	164500	108
703	20230609	091100	419638800	165000	165000	165000	165000	23
704	20230609	091000	415843800	166400	164400	166400	164400	86
705	20230609	090900	401697400	164300	165100	165100	164300	97
706	20230609	090800	385709300	165100	164700	165100	164700	104
707	20230609	090700	368559700	164700	164300	164700	164100	228
708	20230609	090600	331076500	164500	164200	164500	164100	256
709	20230609	090500	289038600	164200	164300	165400	164200	117
710	20230609	090400	269804000	164000	164100	164300	164000	231
711	20230609	090300	231897300	164100	164800	164800	164100	391
712	20230609	090200	167616500	164800	165200	165200	164600	346
713	20230609	090100	110527300	165200	165000	166500	165000	283
714	20230609	090000	63745400	165100	166600	166600	164800	385