KissMeData/251270/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204100	4648450200	56500	56500	56500	56500	4202
3	20230605	204000	4648450200	56500	56500	56500	56500	0
4	20230605	203900	4648450200	56500	56500	56500	56500	0
5	20230605	203800	4648450200	56500	56500	56500	56500	0
6	20230605	203700	4648450200	56500	56500	56500	56500	0
7	20230605	203600	4648450200	56500	56500	56500	56500	0
8	20230605	203500	4648450200	56500	56500	56500	56500	0
9	20230605	203400	4648450200	56500	56500	56500	56500	0
10	20230605	203300	4648450200	56500	56500	56500	56500	0
11	20230605	203200	4648450200	56500	56500	56500	56500	0
12	20230605	203100	4648450200	56500	56500	56500	56500	0
13	20230605	203000	4648450200	56500	56500	56500	56500	0
14	20230605	202900	4648450200	56500	56500	56500	56500	0
15	20230605	202800	4648450200	56500	56500	56500	56500	0
16	20230605	202700	4648450200	56500	56500	56500	56500	0
17	20230605	202600	4648450200	56500	56500	56500	56500	0
18	20230605	202500	4648450200	56500	56500	56500	56500	0
19	20230605	202400	4648450200	56500	56500	56500	56500	0
20	20230605	202300	4648450200	56500	56500	56500	56500	0
21	20230605	202200	4648450200	56500	56500	56500	56500	0
22	20230605	202100	4648450200	56500	56500	56500	56500	0
23	20230605	202000	4648450200	56500	56500	56500	56500	0
24	20230605	201900	4648450200	56500	56500	56500	56500	0
25	20230605	201800	4648450200	56500	56500	56500	56500	0
26	20230605	201700	4648450200	56500	56500	56500	56500	0
27	20230605	201600	4648450200	56500	56500	56500	56500	0
28	20230605	201500	4648450200	56500	56500	56500	56500	0
29	20230605	201400	4648450200	56500	56500	56500	56500	0
30	20230605	201300	4648450200	56500	56500	56500	56500	0
31	20230605	201200	4648450200	56500	56500	56500	56500	0
32	20230605	201100	4648450200	56500	56500	56500	56500	4202
33	20230605	201000	4648450200	56500	56500	56500	56500	0
34	20230605	200900	4648450200	56500	56500	56500	56500	0
35	20230605	200800	4648450200	56500	56500	56500	56500	0
36	20230605	200700	4648450200	56500	56500	56500	56500	0
37	20230605	200600	4648450200	56500	56500	56500	56500	0
38	20230605	200500	4648450200	56500	56500	56500	56500	0
39	20230605	200400	4648450200	56500	56500	56500	56500	0
40	20230605	200300	4648450200	56500	56500	56500	56500	0
41	20230605	200200	4648450200	56500	56500	56500	56500	0
42	20230605	200100	4648450200	56500	56500	56500	56500	0
43	20230605	200000	4648450200	56500	56500	56500	56500	0
44	20230605	195900	4648450200	56500	56500	56500	56500	0
45	20230605	195800	4648450200	56500	56500	56500	56500	0
46	20230605	195700	4648450200	56500	56500	56500	56500	0
47	20230605	195600	4648450200	56500	56500	56500	56500	0
48	20230605	195500	4648450200	56500	56500	56500	56500	0
49	20230605	195400	4648450200	56500	56500	56500	56500	0
50	20230605	195300	4648450200	56500	56500	56500	56500	0
51	20230605	195200	4648450200	56500	56500	56500	56500	0
52	20230605	195100	4648450200	56500	56500	56500	56500	0
53	20230605	195000	4648450200	56500	56500	56500	56500	0
54	20230605	194900	4648450200	56500	56500	56500	56500	0
55	20230605	194800	4648450200	56500	56500	56500	56500	0
56	20230605	194700	4648450200	56500	56500	56500	56500	0
57	20230605	194600	4648450200	56500	56500	56500	56500	0
58	20230605	194500	4648450200	56500	56500	56500	56500	0
59	20230605	194400	4648450200	56500	56500	56500	56500	0
60	20230605	194300	4648450200	56500	56500	56500	56500	0
61	20230605	194200	4648450200	56500	56500	56500	56500	0
62	20230605	194100	4648450200	56500	56500	56500	56500	4202
63	20230605	194000	4648450200	56500	56500	56500	56500	0
64	20230605	193900	4648450200	56500	56500	56500	56500	0
65	20230605	193800	4648450200	56500	56500	56500	56500	0
66	20230605	193700	4648450200	56500	56500	56500	56500	0
67	20230605	193600	4648450200	56500	56500	56500	56500	0
68	20230605	193500	4648450200	56500	56500	56500	56500	0
69	20230605	193400	4648450200	56500	56500	56500	56500	0
70	20230605	193300	4648450200	56500	56500	56500	56500	0
71	20230605	193200	4648450200	56500	56500	56500	56500	0
72	20230605	193100	4648450200	56500	56500	56500	56500	0
73	20230605	193000	4648450200	56500	56500	56500	56500	0
74	20230605	192900	4648450200	56500	56500	56500	56500	0
75	20230605	192800	4648450200	56500	56500	56500	56500	0
76	20230605	192700	4648450200	56500	56500	56500	56500	0
77	20230605	192600	4648450200	56500	56500	56500	56500	0
78	20230605	192500	4648450200	56500	56500	56500	56500	0
79	20230605	192400	4648450200	56500	56500	56500	56500	0
80	20230605	192300	4648450200	56500	56500	56500	56500	0
81	20230605	192200	4648450200	56500	56500	56500	56500	0
82	20230605	192100	4648450200	56500	56500	56500	56500	0
83	20230605	192000	4648450200	56500	56500	56500	56500	0
84	20230605	191900	4648450200	56500	56500	56500	56500	0
85	20230605	191800	4648450200	56500	56500	56500	56500	0
86	20230605	191700	4648450200	56500	56500	56500	56500	0
87	20230605	191600	4648450200	56500	56500	56500	56500	0
88	20230605	191500	4648450200	56500	56500	56500	56500	0
89	20230605	191400	4648450200	56500	56500	56500	56500	0
90	20230605	191300	4648450200	56500	56500	56500	56500	0
91	20230605	191200	4648450200	56500	56500	56500	56500	0
92	20230605	191100	4648450200	56500	56500	56500	56500	4202
93	20230605	191000	4648450200	56500	56500	56500	56500	0
94	20230605	190900	4648450200	56500	56500	56500	56500	0
95	20230605	190800	4648450200	56500	56500	56500	56500	0
96	20230605	190700	4648450200	56500	56500	56500	56500	0
97	20230605	190600	4648450200	56500	56500	56500	56500	0
98	20230605	190500	4648450200	56500	56500	56500	56500	0
99	20230605	190400	4648450200	56500	56500	56500	56500	0
100	20230605	190300	4648450200	56500	56500	56500	56500	0
101	20230605	190200	4648450200	56500	56500	56500	56500	0
102	20230605	190100	4648450200	56500	56500	56500	56500	0
103	20230605	190000	4648450200	56500	56500	56500	56500	0
104	20230605	185900	4648450200	56500	56500	56500	56500	0
105	20230605	185800	4648450200	56500	56500	56500	56500	0
106	20230605	185700	4648450200	56500	56500	56500	56500	0
107	20230605	185600	4648450200	56500	56500	56500	56500	0
108	20230605	185500	4648450200	56500	56500	56500	56500	0
109	20230605	185400	4648450200	56500	56500	56500	56500	0
110	20230605	185300	4648450200	56500	56500	56500	56500	0
111	20230605	185200	4648450200	56500	56500	56500	56500	0
112	20230605	185100	4648450200	56500	56500	56500	56500	0
113	20230605	185000	4648450200	56500	56500	56500	56500	0
114	20230605	184900	4648450200	56500	56500	56500	56500	0
115	20230605	184800	4648450200	56500	56500	56500	56500	0
116	20230605	184700	4648450200	56500	56500	56500	56500	0
117	20230605	184600	4648450200	56500	56500	56500	56500	0
118	20230605	184500	4648450200	56500	56500	56500	56500	0
119	20230605	184400	4648450200	56500	56500	56500	56500	0
120	20230605	184300	4648450200	56500	56500	56500	56500	0
121	20230605	184200	4648450200	56500	56500	56500	56500	0
122	20230605	184100	4648450200	56500	56500	56500	56500	4202
123	20230605	184000	4648450200	56500	56500	56500	56500	0
124	20230605	183900	4648450200	56500	56500	56500	56500	0
125	20230605	183800	4648450200	56500	56500	56500	56500	0
126	20230605	183700	4648450200	56500	56500	56500	56500	0
127	20230605	183600	4648450200	56500	56500	56500	56500	0
128	20230605	183500	4648450200	56500	56500	56500	56500	0
129	20230605	183400	4648450200	56500	56500	56500	56500	0
130	20230605	183300	4648450200	56500	56500	56500	56500	0
131	20230605	183200	4648450200	56500	56500	56500	56500	0
132	20230605	183100	4648450200	56500	56500	56500	56500	0
133	20230605	183000	4648450200	56500	56500	56500	56500	0
134	20230605	182900	4648450200	56500	56500	56500	56500	0
135	20230605	182800	4648450200	56500	56500	56500	56500	0
136	20230605	182700	4648450200	56500	56500	56500	56500	0
137	20230605	182600	4648450200	56500	56500	56500	56500	0
138	20230605	182500	4648450200	56500	56500	56500	56500	0
139	20230605	182400	4648450200	56500	56500	56500	56500	0
140	20230605	182300	4648450200	56500	56500	56500	56500	0
141	20230605	182200	4648450200	56500	56500	56500	56500	0
142	20230605	182100	4648450200	56500	56500	56500	56500	0
143	20230605	182000	4648450200	56500	56500	56500	56500	0
144	20230605	181900	4648450200	56500	56500	56500	56500	0
145	20230605	181800	4648450200	56500	56500	56500	56500	0
146	20230605	181700	4648450200	56500	56500	56500	56500	0
147	20230605	181600	4648450200	56500	56500	56500	56500	0
148	20230605	181500	4648450200	56500	56500	56500	56500	0
149	20230605	181400	4648450200	56500	56500	56500	56500	0
150	20230605	181300	4648450200	56500	56500	56500	56500	0
151	20230605	181200	4648450200	56500	56500	56500	56500	0
152	20230605	181100	4648450200	56500	56500	56500	56500	4202
153	20230605	181000	4648450200	56500	56500	56500	56500	0
154	20230605	180900	4648450200	56500	56500	56500	56500	0
155	20230605	180800	4648450200	56500	56500	56500	56500	0
156	20230605	180700	4648450200	56500	56500	56500	56500	0
157	20230605	180600	4648450200	56500	56500	56500	56500	0
158	20230605	180500	4648450200	56500	56500	56500	56500	0
159	20230605	180400	4648450200	56500	56500	56500	56500	0
160	20230605	180300	4648450200	56500	56500	56500	56500	0
161	20230605	180200	4648450200	56500	56500	56500	56500	0
162	20230605	180100	4648450200	56500	56500	56500	56500	0
163	20230605	180000	4648450200	56500	56500	56500	56500	0
164	20230605	175900	4648450200	56500	56500	56500	56500	0
165	20230605	175800	4648450200	56500	56500	56500	56500	0
166	20230605	175700	4648450200	56500	56500	56500	56500	0
167	20230605	175600	4648450200	56500	56500	56500	56500	0
168	20230605	175500	4648450200	56500	56500	56500	56500	0
169	20230605	175400	4648450200	56500	56500	56500	56500	0
170	20230605	175300	4648450200	56500	56500	56500	56500	0
171	20230605	175200	4648450200	56500	56500	56500	56500	0
172	20230605	175100	4648450200	56500	56500	56500	56500	0
173	20230605	175000	4648450200	56500	56500	56500	56500	0
174	20230605	174900	4648450200	56500	56500	56500	56500	0
175	20230605	174800	4648450200	56500	56500	56500	56500	0
176	20230605	174700	4648450200	56500	56500	56500	56500	0
177	20230605	174600	4648450200	56500	56500	56500	56500	0
178	20230605	174500	4648450200	56500	56500	56500	56500	0
179	20230605	174400	4648450200	56500	56500	56500	56500	0
180	20230605	174300	4648450200	56500	56500	56500	56500	0
181	20230605	174200	4648450200	56500	56500	56500	56500	0
182	20230605	174100	4648450200	56500	56500	56500	56500	4202
183	20230605	174000	4648450200	56500	56500	56500	56500	0
184	20230605	173900	4648450200	56500	56500	56500	56500	0
185	20230605	173800	4648450200	56500	56500	56500	56500	0
186	20230605	173700	4648450200	56500	56500	56500	56500	0
187	20230605	173600	4648450200	56500	56500	56500	56500	0
188	20230605	173500	4648450200	56500	56500	56500	56500	0
189	20230605	173400	4648450200	56500	56500	56500	56500	0
190	20230605	173300	4648450200	56500	56500	56500	56500	0
191	20230605	173200	4648450200	56500	56500	56500	56500	0
192	20230605	173100	4648450200	56500	56500	56500	56500	0
193	20230605	173000	4648450200	56500	56500	56500	56500	0
194	20230605	172900	4648450200	56500	56500	56500	56500	0
195	20230605	172800	4648450200	56500	56500	56500	56500	0
196	20230605	172700	4648450200	56500	56500	56500	56500	0
197	20230605	172600	4648450200	56500	56500	56500	56500	0
198	20230605	172500	4648450200	56500	56500	56500	56500	0
199	20230605	172400	4648450200	56500	56500	56500	56500	0
200	20230605	172300	4648450200	56500	56500	56500	56500	0
201	20230605	172200	4648450200	56500	56500	56500	56500	0
202	20230605	172100	4648450200	56500	56500	56500	56500	0
203	20230605	172000	4648450200	56500	56500	56500	56500	0
204	20230605	171900	4648450200	56500	56500	56500	56500	0
205	20230605	171800	4648450200	56500	56500	56500	56500	0
206	20230605	171700	4648450200	56500	56500	56500	56500	0
207	20230605	171600	4648450200	56500	56500	56500	56500	0
208	20230605	171500	4648450200	56500	56500	56500	56500	0
209	20230605	171400	4648450200	56500	56500	56500	56500	0
210	20230605	171300	4648450200	56500	56500	56500	56500	0
211	20230605	171200	4648450200	56500	56500	56500	56500	0
212	20230605	171100	4648450200	56500	56500	56500	56500	4202
213	20230605	171000	4648450200	56500	56500	56500	56500	0
214	20230605	170900	4648450200	56500	56500	56500	56500	0
215	20230605	170800	4648450200	56500	56500	56500	56500	0
216	20230605	170700	4648450200	56500	56500	56500	56500	0
217	20230605	170600	4648450200	56500	56500	56500	56500	0
218	20230605	170500	4648450200	56500	56500	56500	56500	0
219	20230605	170400	4648450200	56500	56500	56500	56500	0
220	20230605	170300	4648450200	56500	56500	56500	56500	0
221	20230605	170200	4648450200	56500	56500	56500	56500	0
222	20230605	170100	4648450200	56500	56500	56500	56500	0
223	20230605	170000	4648450200	56500	56500	56500	56500	0
224	20230605	165900	4648450200	56500	56500	56500	56500	0
225	20230605	165800	4648450200	56500	56500	56500	56500	0
226	20230605	165700	4648450200	56500	56500	56500	56500	0
227	20230605	165600	4648450200	56500	56500	56500	56500	0
228	20230605	165500	4648450200	56500	56500	56500	56500	0
229	20230605	165400	4648450200	56500	56500	56500	56500	0
230	20230605	165300	4648450200	56500	56500	56500	56500	0
231	20230605	165200	4648450200	56500	56500	56500	56500	0
232	20230605	165100	4648450200	56500	56500	56500	56500	0
233	20230605	165000	4648450200	56500	56500	56500	56500	0
234	20230605	164900	4648450200	56500	56500	56500	56500	0
235	20230605	164800	4648450200	56500	56500	56500	56500	0
236	20230605	164700	4648450200	56500	56500	56500	56500	0
237	20230605	164600	4648450200	56500	56500	56500	56500	0
238	20230605	164500	4648450200	56500	56500	56500	56500	0
239	20230605	164400	4648450200	56500	56500	56500	56500	0
240	20230605	164300	4648450200	56500	56500	56500	56500	0
241	20230605	164200	4648450200	56500	56500	56500	56500	0
242	20230605	164100	4648450200	56500	56500	56500	56500	4202
243	20230605	164000	4648450200	56500	56500	56500	56500	0
244	20230605	163900	4648450200	56500	56500	56500	56500	0
245	20230605	163800	4648450200	56500	56500	56500	56500	0
246	20230605	163700	4648450200	56500	56500	56500	56500	0
247	20230605	163600	4648450200	56500	56500	56500	56500	0
248	20230605	163500	4648450200	56500	56500	56500	56500	0
249	20230605	163400	4648450200	56500	56500	56500	56500	0
250	20230605	163300	4648450200	56500	56500	56500	56500	0
251	20230605	163200	4648450200	56500	56500	56500	56500	0
252	20230605	163100	4648450200	56500	56500	56500	56500	0
253	20230605	163000	4648450200	56500	56500	56500	56500	0
254	20230605	162900	4648450200	56500	56500	56500	56500	0
255	20230605	162800	4648450200	56500	56500	56500	56500	0
256	20230605	162700	4648450200	56500	56500	56500	56500	0
257	20230605	162600	4648450200	56500	56500	56500	56500	0
258	20230605	162500	4648450200	56500	56500	56500	56500	0
259	20230605	162400	4648450200	56500	56500	56500	56500	0
260	20230605	162300	4648450200	56500	56500	56500	56500	0
261	20230605	162200	4648450200	56500	56500	56500	56500	0
262	20230605	162100	4648450200	56500	56500	56500	56500	0
263	20230605	162000	4648450200	56500	56500	56500	56500	0
264	20230605	161900	4648450200	56500	56500	56500	56500	0
265	20230605	161800	4648450200	56500	56500	56500	56500	0
266	20230605	161700	4648450200	56500	56500	56500	56500	0
267	20230605	161600	4648450200	56500	56500	56500	56500	0
268	20230605	161500	4648450200	56500	56500	56500	56500	0
269	20230605	161400	4648450200	56500	56500	56500	56500	0
270	20230605	161300	4648450200	56500	56500	56500	56500	0
271	20230605	161200	4648450200	56500	56500	56500	56500	0
272	20230605	161100	4648450200	56500	56500	56500	56500	4202
273	20230605	161000	4648450200	56500	56500	56500	56500	0
274	20230605	160900	4648450200	56500	56500	56500	56500	0
275	20230605	160800	4648450200	56500	56500	56500	56500	0
276	20230605	160700	4648450200	56500	56500	56500	56500	0
277	20230605	160600	4648450200	56500	56500	56500	56500	0
278	20230605	160500	4648450200	56500	56500	56500	56500	0
279	20230605	160400	4648450200	56500	56500	56500	56500	0
280	20230605	160300	4648450200	56500	56500	56500	56500	0
281	20230605	160200	4648450200	56500	56500	56500	56500	0
282	20230605	160100	4648450200	56500	56500	56500	56500	0
283	20230605	160000	4648450200	56500	56500	56500	56500	0
284	20230605	155900	4648450200	56500	56500	56500	56500	0
285	20230605	155800	4648450200	56500	56500	56500	56500	0
286	20230605	155700	4648450200	56500	56500	56500	56500	0
287	20230605	155600	4648450200	56500	56500	56500	56500	0
288	20230605	155500	4648450200	56500	56500	56500	56500	0
289	20230605	155400	4648450200	56500	56500	56500	56500	0
290	20230605	155300	4648450200	56500	56500	56500	56500	0
291	20230605	155200	4648450200	56500	56500	56500	56500	0
292	20230605	155100	4648450200	56500	56500	56500	56500	0
293	20230605	155000	4648450200	56500	56500	56500	56500	0
294	20230605	154900	4648450200	56500	56500	56500	56500	0
295	20230605	154800	4648450200	56500	56500	56500	56500	0
296	20230605	154700	4648450200	56500	56500	56500	56500	0
297	20230605	154600	4648450200	56500	56500	56500	56500	0
298	20230605	154500	4648450200	56500	56500	56500	56500	0
299	20230605	154400	4648450200	56500	56500	56500	56500	0
300	20230605	154300	4648450200	56500	56500	56500	56500	0
301	20230605	154200	4648450200	56500	56500	56500	56500	0
302	20230605	154100	4648450200	56500	56500	56500	56500	4202
303	20230605	154000	4648450200	56500	56500	56500	56500	0
304	20230605	153900	4648450200	56500	56500	56500	56500	0
305	20230605	153800	4648450200	56500	56500	56500	56500	0
306	20230605	153700	4648450200	56500	56500	56500	56500	0
307	20230605	153600	4648450200	56500	56500	56500	56500	0
308	20230605	153500	4648450200	56500	56500	56500	56500	0
309	20230605	153400	4648450200	56500	56500	56500	56500	0
310	20230605	153300	4648450200	56500	56500	56500	56500	0
311	20230605	153200	4648450200	56500	56500	56500	56500	0
312	20230605	153100	4648450200	56500	56500	56500	56500	0
313	20230605	153000	4648450200	56500	56500	56500	56500	4202
314	20230605	152900	4411037200	56700	56700	56700	56700	0
315	20230605	152800	4411037200	56700	56700	56700	56700	0
316	20230605	152700	4411037200	56700	56700	56700	56700	0
317	20230605	152600	4411037200	56700	56700	56700	56700	0
318	20230605	152500	4411037200	56700	56700	56700	56700	0
319	20230605	152400	4411037200	56700	56700	56700	56700	0
320	20230605	152300	4411037200	56700	56700	56700	56700	0
321	20230605	152200	4411037200	56700	56700	56700	56700	0
322	20230605	152100	4411037200	56700	56700	56700	56700	0
323	20230605	152000	4411037200	56700	56700	56700	56700	0
324	20230605	151900	4411037200	56700	56500	56700	56500	479
325	20230605	151800	4383902800	56500	56500	56600	56500	320
326	20230605	151700	4365798300	56600	56500	56700	56500	261
327	20230605	151600	4351027500	56500	56500	56700	56500	1477
328	20230605	151500	4267454000	56600	56500	56600	56500	120
329	20230605	151400	4260665600	56500	56600	56600	56500	233
330	20230605	151300	4247489000	56500	56600	56600	56500	238
331	20230605	151200	4234028500	56600	56500	56600	56500	146
332	20230605	151100	4225769900	56500	56600	56600	56500	608
333	20230605	151000	4191399700	56600	56500	56600	56500	218
334	20230605	150900	4179069200	56600	56500	56600	56500	218
335	20230605	150800	4166735400	56500	56500	56600	56500	141
336	20230605	150700	4158763200	56400	56400	56600	56400	324
337	20230605	150600	4140455600	56500	56500	56500	56400	158
338	20230605	150500	4131533800	56400	56400	56500	56400	97
339	20230605	150400	4126058400	56500	56500	56500	56400	105
340	20230605	150300	4120131800	56400	56400	56500	56400	68
341	20230605	150200	4116293900	56400	56400	56500	56400	40
342	20230605	150100	4114036100	56400	56500	56500	56400	202
343	20230605	150000	4102628300	56500	56400	56500	56400	89
344	20230605	145900	4097604500	56400	56400	56500	56400	60
345	20230605	145800	4094218700	56500	56500	56500	56400	435
346	20230605	145700	4069679200	56500	56400	56500	56400	142
347	20230605	145600	4061667100	56400	56400	56500	56400	56
348	20230605	145500	4058506900	56400	56500	56500	56400	89
349	20230605	145400	4053482600	56400	56400	56500	56400	44
350	20230605	145300	4051000000	56500	56600	56600	56400	17
351	20230605	145200	4050040900	56600	56400	56600	56400	158
352	20230605	145100	4041117100	56400	56500	56500	56400	691
353	20230605	145000	4002116100	56500	56500	56600	56500	429
354	20230605	144900	3977873900	56500	56500	56600	56500	68
355	20230605	144800	3974026500	56500	56500	56600	56500	54
356	20230605	144700	3970972300	56500	56500	56600	56500	52
357	20230605	144600	3968034200	56500	56600	56600	56500	74
358	20230605	144500	3963849200	56600	56600	56700	56500	1655
359	20230605	144400	3870172100	56600	56600	56600	56500	93
360	20230605	144300	3864908800	56500	56600	56600	56500	126
361	20230605	144200	3857779800	56500	56500	56600	56500	87
362	20230605	144100	3852858100	56600	56500	56600	56500	96
363	20230605	144000	3847426700	56500	56500	56600	56500	418
364	20230605	143900	3823806900	56400	56400	56500	56400	395
365	20230605	143800	3801495300	56500	56500	56500	56400	81
366	20230605	143700	3796925000	56500	56500	56500	56400	114
367	20230605	143600	3790486900	56500	56500	56500	56400	26
368	20230605	143500	3789020200	56400	56500	56500	56400	47
369	20230605	143400	3786368900	56400	56500	56500	56400	202
370	20230605	143300	3774974800	56400	56400	56500	56400	30
371	20230605	143200	3773282500	56500	56400	56500	56400	167
372	20230605	143100	3763862100	56400	56500	56500	56400	115
373	20230605	143000	3757375300	56400	56400	56500	56300	80
374	20230605	142900	3752859200	56400	56400	56400	56300	103
375	20230605	142800	3747050700	56300	56400	56500	56300	1003
376	20230605	142700	3690483000	56400	56400	56500	56400	73
377	20230605	142600	3686363700	56500	56500	56500	56400	18
378	20230605	142500	3685347000	56400	56500	56500	56400	197
379	20230605	142400	3674233200	56400	56400	56500	56400	83
380	20230605	142300	3669545800	56400	56500	56500	56400	119
381	20230605	142200	3662829300	56400	56500	56500	56400	16
382	20230605	142100	3661926600	56400	56500	56500	56400	36
383	20230605	142000	3659894800	56500	56500	56500	56400	265
384	20230605	141900	3644944500	56500	56400	56500	56400	41
385	20230605	141800	3642631300	56500	56500	56600	56500	188
386	20230605	141700	3632009100	56600	56400	56600	56400	42
387	20230605	141600	3629636100	56500	56500	56500	56400	180
388	20230605	141500	3619468000	56400	56500	56500	56400	759
389	20230605	141400	3576585400	56500	56500	56600	56500	717
390	20230605	141300	3536072800	56600	56400	56600	56400	355
391	20230605	141200	3516034000	56400	56600	56600	56400	42
392	20230605	141100	3513663200	56600	56400	56600	56400	536
393	20230605	141000	3483361200	56400	56400	56500	56400	25
394	20230605	140900	3481951100	56500	56500	56500	56500	8
395	20230605	140800	3481499100	56600	56500	56600	56500	664
396	20230605	140700	3443971000	56400	56400	56500	56400	407
397	20230605	140600	3421014400	56400	56400	56500	56400	64
398	20230605	140500	3417400900	56400	56400	56500	56400	44
399	20230605	140400	3414919100	56400	56400	56500	56400	27
400	20230605	140300	3413394500	56400	56500	56500	56400	46
401	20230605	140200	3410797900	56400	56400	56500	56400	27
402	20230605	140100	3409274900	56500	56400	56500	56400	21
403	20230605	140000	3408090400	56500	56400	56500	56400	89
404	20230605	135900	3403066800	56400	56300	56500	56300	145
405	20230605	135800	3394880100	56400	56400	56500	56300	303
406	20230605	135700	3377785200	56400	56400	56500	56400	131
407	20230605	135600	3370393800	56400	56500	56500	56400	107
408	20230605	135500	3364354900	56400	56500	56500	56400	75
409	20230605	135400	3360120500	56400	56500	56600	56400	64
410	20230605	135300	3356501600	56400	56400	56600	56400	110
411	20230605	135200	3350291900	56400	56400	56500	56400	373
412	20230605	135100	3329222000	56400	56400	56500	56400	33
413	20230605	135000	3327360700	56500	56400	56500	56300	70
414	20230605	134900	3323416500	56400	56400	56500	56300	572
415	20230605	134800	3291152000	56400	56300	56500	56300	400
416	20230605	134700	3268574500	56300	56400	56500	56300	153
417	20230605	134600	3259949500	56500	56300	56500	56300	105
418	20230605	134500	3254028800	56400	56400	56400	56300	125
419	20230605	134400	3246983700	56300	56400	56400	56300	106
420	20230605	134300	3241010500	56300	56400	56400	56300	95
421	20230605	134200	3235659300	56400	56600	56600	56400	1558
422	20230605	134100	3147712000	56500	56500	56600	56500	59
423	20230605	134000	3144377900	56500	56500	56600	56500	101
424	20230605	133900	3138668900	56500	56500	56600	56500	62
425	20230605	133800	3135165000	56600	56500	56600	56500	81
426	20230605	133700	3130586100	56600	56600	56600	56500	65
427	20230605	133600	3126909800	56500	56400	56600	56400	1522
428	20230605	133500	3040915500	56400	56500	56500	56400	411
429	20230605	133400	3017700200	56400	56400	56500	56400	107
430	20230605	133300	3011662600	56400	56400	56500	56400	68
431	20230605	133200	3007824400	56400	56400	56500	56400	96
432	20230605	133100	3002405700	56400	56500	56500	56400	170
433	20230605	133000	2992815200	56400	56400	56400	56400	150
434	20230605	132900	2984355200	56400	56400	56500	56400	550
435	20230605	132800	2953332900	56400	56500	56500	56400	37
436	20230605	132700	2951246000	56400	56400	56400	56400	53
437	20230605	132600	2948256800	56400	56500	56500	56400	68
438	20230605	132500	2944419600	56400	56500	56500	56400	54
439	20230605	132400	2941370800	56500	56400	56500	56400	106
440	20230605	132300	2935382300	56400	56400	56500	56400	114
441	20230605	132200	2928947600	56400	56400	56500	56400	73
442	20230605	132100	2924825800	56400	56500	56500	56400	58
443	20230605	132000	2921553500	56500	56400	56500	56400	26
444	20230605	131900	2920086500	56400	56400	56500	56400	15
445	20230605	131800	2919240300	56400	56500	56500	56400	30
446	20230605	131700	2917547500	56500	56400	56500	56400	169
447	20230605	131600	2908013300	56400	56400	56400	56400	25
448	20230605	131500	2906603300	56400	56400	56500	56400	68
449	20230605	131400	2902762900	56500	56500	56500	56400	33
450	20230605	131300	2900900500	56400	56400	56500	56400	75
451	20230605	131200	2896665100	56400	56500	56500	56400	80
452	20230605	131100	2892147800	56500	56400	56500	56400	80
453	20230605	131000	2887635000	56500	56500	56500	56400	16
454	20230605	130900	2886732200	56400	56400	56500	56400	83
455	20230605	130800	2882050300	56400	56400	56400	56400	27
456	20230605	130700	2880527500	56400	56400	56500	56400	38
457	20230605	130600	2878383300	56400	56400	56500	56400	11
458	20230605	130500	2877762500	56400	56400	56500	56400	289
459	20230605	130400	2861461800	56400	56400	56500	56400	213
460	20230605	130300	2849448300	56400	56500	56600	56400	2392
461	20230605	130200	2714408300	56500	56500	56600	56500	43
462	20230605	130100	2711976700	56500	56600	56600	56500	2
463	20230605	130000	2711863600	56600	56600	56600	56500	251
464	20230605	125900	2697659400	56500	56600	56600	56500	72
465	20230605	125800	2693588000	56600	56500	56600	56500	47
466	20230605	125700	2690930200	56600	56600	56600	56500	18
467	20230605	125600	2689911700	56500	56500	56600	56500	64
468	20230605	125500	2686291900	56500	56500	56600	56500	41
469	20230605	125400	2683974000	56600	56500	56600	56500	86
470	20230605	125300	2679114300	56500	56500	56500	56500	31
471	20230605	125200	2677362800	56600	56600	56600	56500	11
472	20230605	125100	2676740600	56500	56500	56600	56500	56
473	20230605	125000	2673574200	56500	56500	56600	56500	63
474	20230605	124900	2670014600	56500	56500	56600	56500	117
475	20230605	124800	2663403200	56500	56500	56600	56500	5
476	20230605	124700	2663120500	56600	56500	56600	56500	48
477	20230605	124600	2660407200	56500	56500	56600	56500	48
478	20230605	124500	2657692900	56500	56500	56500	56400	93
479	20230605	124400	2652440500	56400	56600	56600	56400	353
480	20230605	124300	2632495300	56600	56600	56600	56600	17
481	20230605	124200	2631533100	56500	56600	56600	56500	25
482	20230605	124100	2630120400	56600	56600	56600	56500	686
483	20230605	124000	2591295800	56800	56600	56800	56600	565
484	20230605	123900	2559289800	56700	56700	56700	56600	338
485	20230605	123800	2540134400	56600	56700	56700	56600	32
486	20230605	123700	2538322100	56700	56600	56700	56600	45
487	20230605	123600	2535772900	56700	56600	56700	56600	79
488	20230605	123500	2531296800	56700	56700	56700	56600	65
489	20230605	123400	2527613000	56600	56700	56700	56600	39
490	20230605	123300	2525404100	56700	56600	56700	56600	191
491	20230605	123200	2514592200	56600	56700	56700	56600	357
492	20230605	123100	2494372900	56600	56600	56600	56500	270
493	20230605	123000	2479093500	56600	56600	56600	56500	40
494	20230605	122900	2476831500	56600	56500	56600	56500	72
495	20230605	122800	2472760100	56500	56500	56600	56500	38
496	20230605	122700	2470613000	56500	56600	56600	56500	34
497	20230605	122600	2468691300	56500	56600	56600	56500	62
498	20230605	122500	2465185200	56500	56600	56600	56500	75
499	20230605	122400	2460942900	56500	56500	56500	56500	22
500	20230605	122300	2459699900	56500	56600	56600	56500	63
501	20230605	122200	2456137900	56500	56500	56500	56500	29
502	20230605	122100	2454499400	56500	56500	56600	56500	16
503	20230605	122000	2453594400	56500	56500	56600	56500	95
504	20230605	121900	2448225900	56400	56600	56600	56400	645
505	20230605	121800	2411785400	56600	56500	56600	56500	120
506	20230605	121700	2404995700	56500	56500	56600	56500	25
507	20230605	121600	2403582500	56500	56500	56600	56400	548
508	20230605	121500	2372620100	56400	56500	56500	56400	62
509	20230605	121400	2369119900	56500	56400	56500	56400	30
510	20230605	121300	2367427400	56400	56400	56500	56400	36
511	20230605	121200	2365395600	56500	56400	56500	56400	14
512	20230605	121100	2364605300	56400	56400	56500	56400	45
513	20230605	121000	2362066200	56500	56400	56500	56400	29
514	20230605	120900	2360430300	56400	56400	56500	56400	32
515	20230605	120800	2358624700	56500	56500	56500	56400	20
516	20230605	120700	2357495200	56400	56400	56400	56400	35
517	20230605	120600	2355521200	56400	56500	56500	56400	166
518	20230605	120500	2346144400	56500	56500	56500	56500	37
519	20230605	120400	2344053900	56500	56600	56600	56500	26
520	20230605	120300	2342584800	56500	56700	56700	56500	628
521	20230605	120200	2307040300	56700	56600	56700	56600	212
522	20230605	120100	2295039600	56500	56500	56700	56500	223
523	20230605	120000	2282417600	56500	56500	56600	56500	34
524	20230605	115900	2280496000	56500	56600	56600	56500	55
525	20230605	115800	2277383600	56500	56600	56600	56500	31
526	20230605	115700	2275631300	56600	56600	56700	56600	150
527	20230605	115600	2267140900	56600	56500	56700	56500	234
528	20230605	115500	2253902500	56600	56500	56700	56500	130
529	20230605	115400	2246546800	56600	56500	56600	56500	86
530	20230605	115300	2241686800	56500	56600	56600	56500	71
531	20230605	115200	2237668700	56600	56600	56700	56500	303
532	20230605	115100	2220516000	56400	56500	56700	56400	385
533	20230605	115000	2198740600	56600	56600	56600	56600	5
534	20230605	114900	2198457600	56500	56400	56600	56400	55
535	20230605	114800	2195347500	56400	56400	56400	56400	25
536	20230605	114700	2193937500	56400	56400	56500	56400	56
537	20230605	114600	2190777400	56400	56400	56500	56400	43
538	20230605	114500	2188350500	56400	56500	56500	56400	2
539	20230605	114400	2188237600	56500	56400	56500	56400	32
540	20230605	114300	2186432600	56400	56600	56600	56400	264
541	20230605	114200	2171514200	56500	56600	56600	56500	44
542	20230605	114100	2169023900	56600	56600	56600	56600	408
543	20230605	114000	2145931100	56500	56500	56600	56500	38
544	20230605	113900	2143783200	56500	56500	56500	56500	25
545	20230605	113800	2142370700	56500	56500	56500	56500	23
546	20230605	113700	2141071200	56600	56600	56600	56500	106
547	20230605	113600	2135071700	56600	56500	56700	56500	245
548	20230605	113500	2121198100	56500	56500	56600	56500	150
549	20230605	113400	2112710700	56600	56600	56600	56400	369
550	20230605	113300	2091862100	56600	56600	56600	56600	52
551	20230605	113200	2088918900	56600	56600	56600	56500	87
552	20230605	113100	2083995000	56500	56500	56500	56500	26
553	20230605	113000	2082526000	56700	56500	56700	56500	193
554	20230605	112900	2071607900	56400	56500	56700	56400	360
555	20230605	112800	2051268900	56600	56400	56600	56400	869
556	20230605	112700	2002093100	56400	56500	56500	56400	15
557	20230605	112600	2001246100	56400	56400	56500	56400	28
558	20230605	112500	1999666300	56500	56500	56600	56500	998
559	20230605	112400	1943224600	56400	56500	56500	56400	32
560	20230605	112300	1941418700	56400	56400	56500	56400	22
561	20230605	112200	1940177600	56400	56400	56500	56400	46
562	20230605	112100	1937582400	56400	56400	56400	56400	33
563	20230605	112000	1935721200	56400	56500	56500	56400	228
564	20230605	111900	1922841600	56400	56500	56600	56400	571
565	20230605	111800	1890611100	56700	56400	56700	56400	611
566	20230605	111700	1856052600	56400	56400	56500	56400	37
567	20230605	111600	1853965300	56400	56400	56400	56400	22
568	20230605	111500	1852724500	56400	56400	56400	56400	29
569	20230605	111400	1851088900	56500	56400	56500	56400	9
570	20230605	111300	1850580800	56400	56400	56400	56400	23
571	20230605	111200	1849283600	56400	56500	56500	56400	390
572	20230605	111100	1827287300	56400	56400	56400	56400	37
573	20230605	111000	1825200500	56400	56500	56500	56400	76
574	20230605	110900	1820912300	56400	56500	56500	56400	26
575	20230605	110800	1819445300	56400	56500	56500	56400	1188
576	20230605	110700	1752331300	56500	56500	56600	56500	27
577	20230605	110600	1750805500	56600	56500	56600	56500	42
578	20230605	110500	1748430500	56500	56600	56600	56500	316
579	20230605	110400	1730546000	56600	56500	56600	56500	222
580	20230605	110300	1717980900	56500	56600	56700	56500	1284
581	20230605	110200	1645303400	56500	56600	56600	56500	96
582	20230605	110100	1639872000	56600	56600	56600	56600	455
583	20230605	110000	1614119000	56600	56600	56700	56600	28
584	20230605	105900	1612533800	56600	56600	56700	56600	280
585	20230605	105800	1596685700	56700	56600	56700	56600	89
586	20230605	105700	1591647200	56700	56700	56700	56700	115
587	20230605	105600	1585126700	56700	56700	56700	56700	0
588	20230605	105500	1585126700	56700	56700	56700	56700	26
589	20230605	105400	1583652500	56700	56600	56700	56600	11
590	20230605	105300	1583028900	56700	56700	56700	56700	185
591	20230605	105200	1572539400	56700	56700	56800	56700	4
592	20230605	105100	1572312500	56700	56800	56800	56700	137
593	20230605	105000	1564542500	56800	56900	56900	56800	1103
594	20230605	104900	1501796400	57000	56900	57000	56900	610
595	20230605	104800	1467084700	56900	56900	57000	56900	130
596	20230605	104700	1459684500	57000	57000	57000	56900	319
597	20230605	104600	1441502100	57000	56900	57000	56900	49
598	20230605	104500	1438712500	57000	56900	57000	56900	922
599	20230605	104400	1386246800	56900	56900	56900	56900	89
600	20230605	104300	1381182700	56900	56800	56900	56800	55
601	20230605	104200	1378054200	56900	56900	56900	56800	30
602	20230605	104100	1376347300	56900	56900	56900	56900	39
603	20230605	104000	1374128200	56800	56700	56900	56700	1065
604	20230605	103900	1313643400	56800	56600	56800	56600	440
605	20230605	103800	1288686200	56700	56700	56700	56700	70
606	20230605	103700	1284717200	56700	56700	56700	56700	24
607	20230605	103600	1283356400	56600	56700	56700	56600	35
608	20230605	103500	1281372700	56700	56700	56700	56600	124
609	20230605	103400	1274345400	56700	56700	56700	56700	52
610	20230605	103300	1271397000	56700	56600	56700	56600	105
611	20230605	103200	1265446000	56700	56700	56700	56700	60
612	20230605	103100	1262044000	56700	56600	56700	56500	364
613	20230605	103000	1241437800	56600	56500	56600	56500	329
614	20230605	102900	1222833700	56500	56500	56500	56500	4
615	20230605	102800	1222607700	56500	56500	56500	56500	0
616	20230605	102700	1222607700	56500	56600	56700	56500	161
617	20230605	102600	1213492700	56600	56600	56600	56600	38
618	20230605	102500	1211341900	56600	56500	56700	56500	155
619	20230605	102400	1202577100	56500	56500	56500	56500	10
620	20230605	102300	1202012100	56500	56600	56700	56500	138
621	20230605	102200	1194201100	56600	56600	56700	56600	81
622	20230605	102100	1189614600	56600	56600	56600	56600	13
623	20230605	102000	1188878800	56500	56700	56700	56500	45
624	20230605	101900	1186327500	56500	56700	56700	56500	239
625	20230605	101800	1172794400	56700	56700	56700	56700	0
626	20230605	101700	1172794400	56700	56700	56700	56700	5
627	20230605	101600	1172510900	56700	56500	56700	56500	50
628	20230605	101500	1169678400	56600	56600	56800	56500	469
629	20230605	101400	1143075900	56600	56600	56600	56500	55
630	20230605	101300	1139963000	56600	56600	56600	56500	234
631	20230605	101200	1126727600	56500	56500	56500	56500	30
632	20230605	101100	1125032600	56600	56700	56700	56600	589
633	20230605	101000	1091661600	56700	56800	56800	56700	70
634	20230605	100900	1087691200	56800	56800	56800	56800	78
635	20230605	100800	1083260800	56800	56700	56800	56700	284
636	20230605	100700	1067153400	56800	56800	56800	56700	42
637	20230605	100600	1064768300	56800	56800	56800	56800	52
638	20230605	100500	1061814700	56800	56800	56800	56800	57
639	20230605	100400	1058577100	56800	56800	56800	56700	69
640	20230605	100300	1054658000	56700	56700	56800	56700	322
641	20230605	100200	1036399200	56700	56700	56700	56700	74
642	20230605	100100	1032203400	56700	56700	56700	56600	65
643	20230605	100000	1028518500	56700	56700	56800	56700	450
644	20230605	095900	1002999800	56800	56800	56800	56700	181
645	20230605	095800	992733400	56800	56700	56800	56700	276
646	20230605	095700	977061600	56800	56800	56800	56800	127
647	20230605	095600	969848000	56800	56800	56800	56800	4
648	20230605	095500	969620800	56700	56800	56800	56700	371
649	20230605	095400	948552800	56700	56700	56800	56700	44
650	20230605	095300	946057600	56800	56800	56800	56700	11
651	20230605	095200	945432900	56800	56700	56800	56700	288
652	20230605	095100	929098600	56700	56700	56800	56700	110
653	20230605	095000	922858700	56700	56800	56800	56700	144
654	20230605	094900	914685800	56700	56800	56800	56700	133
655	20230605	094800	907139300	56800	56800	56800	56800	19
656	20230605	094700	906060100	56800	56800	56800	56800	52
657	20230605	094600	903106500	56800	56700	56800	56700	273
658	20230605	094500	887606200	56700	56800	56800	56700	25
659	20230605	094400	886186300	56700	56900	56900	56700	322
660	20230605	094300	867882900	56800	56900	56900	56800	199
661	20230605	094200	856560800	56900	56700	56900	56700	1495
662	20230605	094100	771714100	56600	56600	56700	56600	155
663	20230605	094000	762937700	56600	56700	56700	56600	65
664	20230605	093900	759253300	56700	56700	56700	56600	40
665	20230605	093800	756985500	56700	56600	56700	56600	836
666	20230605	093700	709651800	56600	56600	56600	56600	23
667	20230605	093600	708350000	56600	56700	56700	56600	599
668	20230605	093500	674441500	56700	56600	56700	56600	689
669	20230605	093400	635430400	56600	56600	56600	56500	64
670	20230605	093300	631812300	56500	56300	56600	56300	2228
671	20230605	093200	506073800	56200	56200	56200	56200	160
672	20230605	093100	497081800	56300	56200	56300	56200	143
673	20230605	093000	489040900	56200	56200	56300	56200	76
674	20230605	092900	484767600	56200	56300	56300	56200	239
675	20230605	092800	471334500	56300	56200	56300	56200	74
676	20230605	092700	467172000	56200	56200	56300	56200	466
677	20230605	092600	440974900	56200	56200	56200	56200	34
678	20230605	092500	439064100	56300	56200	56300	56200	58
679	20230605	092400	435803800	56300	56300	56300	56200	120
680	20230605	092300	429056900	56300	56200	56300	56200	119
681	20230605	092200	422366100	56100	56200	56200	56100	250
682	20230605	092100	408317900	56200	56200	56200	56100	28
683	20230605	092000	406744400	56200	56200	56200	56100	87
684	20230605	091900	401860400	56200	56200	56200	56200	59
685	20230605	091800	398544600	56200	56200	56200	56200	394
686	20230605	091700	376401800	56200	56300	56300	56200	642
687	20230605	091600	340318100	56200	56200	56300	56200	173
688	20230605	091500	330583400	56300	56300	56300	56300	370
689	20230605	091400	309752400	56300	56300	56300	56300	125
690	20230605	091300	302714900	56300	56300	56300	56300	426
691	20230605	091200	278731100	56400	56300	56400	56300	6
692	20230605	091100	278392800	56300	56400	56500	56300	783
693	20230605	091000	234250300	56400	56400	56400	56400	247
694	20230605	090900	220319500	56300	56300	56400	56300	135
695	20230605	090800	212718400	56300	56300	56400	56300	225
696	20230605	090700	200049200	56300	56300	56300	56200	130
697	20230605	090600	192737000	56400	56300	56400	56200	151
698	20230605	090500	184244000	56300	56300	56300	56300	106
699	20230605	090400	178276200	56200	56000	56400	56000	150
700	20230605	090300	169835200	56300	56300	56400	56000	603
701	20230605	090200	135904100	56300	56300	56400	56300	591
702	20230605	090100	102622600	56200	56100	56300	56000	1112
703	20230605	090000	40235900	56100	56200	56300	56100	716