KissMeData/107600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200700	3411668100	91100	91100	91100	91100	443
3	20230605	200600	3411668100	91100	91100	91100	91100	0
4	20230605	200500	3411668100	91100	91100	91100	91100	0
5	20230605	200400	3411668100	91100	91100	91100	91100	0
6	20230605	200300	3411668100	91100	91100	91100	91100	0
7	20230605	200200	3411668100	91100	91100	91100	91100	0
8	20230605	200100	3411668100	91100	91100	91100	91100	0
9	20230605	200000	3411668100	91100	91100	91100	91100	0
10	20230605	195900	3411668100	91100	91100	91100	91100	0
11	20230605	195800	3411668100	91100	91100	91100	91100	0
12	20230605	195700	3411668100	91100	91100	91100	91100	0
13	20230605	195600	3411668100	91100	91100	91100	91100	0
14	20230605	195500	3411668100	91100	91100	91100	91100	0
15	20230605	195400	3411668100	91100	91100	91100	91100	0
16	20230605	195300	3411668100	91100	91100	91100	91100	0
17	20230605	195200	3411668100	91100	91100	91100	91100	0
18	20230605	195100	3411668100	91100	91100	91100	91100	0
19	20230605	195000	3411668100	91100	91100	91100	91100	0
20	20230605	194900	3411668100	91100	91100	91100	91100	0
21	20230605	194800	3411668100	91100	91100	91100	91100	0
22	20230605	194700	3411668100	91100	91100	91100	91100	0
23	20230605	194600	3411668100	91100	91100	91100	91100	0
24	20230605	194500	3411668100	91100	91100	91100	91100	0
25	20230605	194400	3411668100	91100	91100	91100	91100	0
26	20230605	194300	3411668100	91100	91100	91100	91100	0
27	20230605	194200	3411668100	91100	91100	91100	91100	0
28	20230605	194100	3411668100	91100	91100	91100	91100	0
29	20230605	194000	3411668100	91100	91100	91100	91100	0
30	20230605	193900	3411668100	91100	91100	91100	91100	0
31	20230605	193800	3411668100	91100	91100	91100	91100	0
32	20230605	193700	3411668100	91100	91100	91100	91100	443
33	20230605	193600	3411668100	91100	91100	91100	91100	0
34	20230605	193500	3411668100	91100	91100	91100	91100	0
35	20230605	193400	3411668100	91100	91100	91100	91100	0
36	20230605	193300	3411668100	91100	91100	91100	91100	0
37	20230605	193200	3411668100	91100	91100	91100	91100	0
38	20230605	193100	3411668100	91100	91100	91100	91100	0
39	20230605	193000	3411668100	91100	91100	91100	91100	0
40	20230605	192900	3411668100	91100	91100	91100	91100	0
41	20230605	192800	3411668100	91100	91100	91100	91100	0
42	20230605	192700	3411668100	91100	91100	91100	91100	0
43	20230605	192600	3411668100	91100	91100	91100	91100	0
44	20230605	192500	3411668100	91100	91100	91100	91100	0
45	20230605	192400	3411668100	91100	91100	91100	91100	0
46	20230605	192300	3411668100	91100	91100	91100	91100	0
47	20230605	192200	3411668100	91100	91100	91100	91100	0
48	20230605	192100	3411668100	91100	91100	91100	91100	0
49	20230605	192000	3411668100	91100	91100	91100	91100	0
50	20230605	191900	3411668100	91100	91100	91100	91100	0
51	20230605	191800	3411668100	91100	91100	91100	91100	0
52	20230605	191700	3411668100	91100	91100	91100	91100	0
53	20230605	191600	3411668100	91100	91100	91100	91100	0
54	20230605	191500	3411668100	91100	91100	91100	91100	0
55	20230605	191400	3411668100	91100	91100	91100	91100	0
56	20230605	191300	3411668100	91100	91100	91100	91100	0
57	20230605	191200	3411668100	91100	91100	91100	91100	0
58	20230605	191100	3411668100	91100	91100	91100	91100	0
59	20230605	191000	3411668100	91100	91100	91100	91100	0
60	20230605	190900	3411668100	91100	91100	91100	91100	0
61	20230605	190800	3411668100	91100	91100	91100	91100	0
62	20230605	190700	3411668100	91100	91100	91100	91100	443
63	20230605	190600	3411668100	91100	91100	91100	91100	0
64	20230605	190500	3411668100	91100	91100	91100	91100	0
65	20230605	190400	3411668100	91100	91100	91100	91100	0
66	20230605	190300	3411668100	91100	91100	91100	91100	0
67	20230605	190200	3411668100	91100	91100	91100	91100	0
68	20230605	190100	3411668100	91100	91100	91100	91100	0
69	20230605	190000	3411668100	91100	91100	91100	91100	0
70	20230605	185900	3411668100	91100	91100	91100	91100	0
71	20230605	185800	3411668100	91100	91100	91100	91100	0
72	20230605	185700	3411668100	91100	91100	91100	91100	0
73	20230605	185600	3411668100	91100	91100	91100	91100	0
74	20230605	185500	3411668100	91100	91100	91100	91100	0
75	20230605	185400	3411668100	91100	91100	91100	91100	0
76	20230605	185300	3411668100	91100	91100	91100	91100	0
77	20230605	185200	3411668100	91100	91100	91100	91100	0
78	20230605	185100	3411668100	91100	91100	91100	91100	0
79	20230605	185000	3411668100	91100	91100	91100	91100	0
80	20230605	184900	3411668100	91100	91100	91100	91100	0
81	20230605	184800	3411668100	91100	91100	91100	91100	0
82	20230605	184700	3411668100	91100	91100	91100	91100	0
83	20230605	184600	3411668100	91100	91100	91100	91100	0
84	20230605	184500	3411668100	91100	91100	91100	91100	0
85	20230605	184400	3411668100	91100	91100	91100	91100	0
86	20230605	184300	3411668100	91100	91100	91100	91100	0
87	20230605	184200	3411668100	91100	91100	91100	91100	0
88	20230605	184100	3411668100	91100	91100	91100	91100	0
89	20230605	184000	3411668100	91100	91100	91100	91100	0
90	20230605	183900	3411668100	91100	91100	91100	91100	0
91	20230605	183800	3411668100	91100	91100	91100	91100	0
92	20230605	183700	3411668100	91100	91100	91100	91100	443
93	20230605	183600	3411668100	91100	91100	91100	91100	0
94	20230605	183500	3411668100	91100	91100	91100	91100	0
95	20230605	183400	3411668100	91100	91100	91100	91100	0
96	20230605	183300	3411668100	91100	91100	91100	91100	0
97	20230605	183200	3411668100	91100	91100	91100	91100	0
98	20230605	183100	3411668100	91100	91100	91100	91100	0
99	20230605	183000	3411668100	91100	91100	91100	91100	0
100	20230605	182900	3411668100	91100	91100	91100	91100	0
101	20230605	182800	3411668100	91100	91100	91100	91100	0
102	20230605	182700	3411668100	91100	91100	91100	91100	0
103	20230605	182600	3411668100	91100	91100	91100	91100	0
104	20230605	182500	3411668100	91100	91100	91100	91100	0
105	20230605	182400	3411668100	91100	91100	91100	91100	0
106	20230605	182300	3411668100	91100	91100	91100	91100	0
107	20230605	182200	3411668100	91100	91100	91100	91100	0
108	20230605	182100	3411668100	91100	91100	91100	91100	0
109	20230605	182000	3411668100	91100	91100	91100	91100	0
110	20230605	181900	3411668100	91100	91100	91100	91100	0
111	20230605	181800	3411668100	91100	91100	91100	91100	0
112	20230605	181700	3411668100	91100	91100	91100	91100	0
113	20230605	181600	3411668100	91100	91100	91100	91100	0
114	20230605	181500	3411668100	91100	91100	91100	91100	0
115	20230605	181400	3411668100	91100	91100	91100	91100	0
116	20230605	181300	3411668100	91100	91100	91100	91100	0
117	20230605	181200	3411668100	91100	91100	91100	91100	0
118	20230605	181100	3411668100	91100	91100	91100	91100	0
119	20230605	181000	3411668100	91100	91100	91100	91100	0
120	20230605	180900	3411668100	91100	91100	91100	91100	0
121	20230605	180800	3411668100	91100	91100	91100	91100	0
122	20230605	180700	3411668100	91100	91100	91100	91100	443
123	20230605	180600	3411668100	91100	91100	91100	91100	0
124	20230605	180500	3411668100	91100	91100	91100	91100	0
125	20230605	180400	3411668100	91100	91100	91100	91100	0
126	20230605	180300	3411668100	91100	91100	91100	91100	0
127	20230605	180200	3411668100	91100	91100	91100	91100	0
128	20230605	180100	3411668100	91100	91100	91100	91100	0
129	20230605	180000	3411668100	91100	91100	91100	91100	0
130	20230605	175900	3411668100	91100	91100	91100	91100	0
131	20230605	175800	3411668100	91100	91100	91100	91100	0
132	20230605	175700	3411668100	91100	91100	91100	91100	0
133	20230605	175600	3411668100	91100	91100	91100	91100	0
134	20230605	175500	3411668100	91100	91100	91100	91100	0
135	20230605	175400	3411668100	91100	91100	91100	91100	0
136	20230605	175300	3411668100	91100	91100	91100	91100	0
137	20230605	175200	3411668100	91100	91100	91100	91100	0
138	20230605	175100	3411668100	91100	91100	91100	91100	0
139	20230605	175000	3411668100	91100	91100	91100	91100	0
140	20230605	174900	3411668100	91100	91100	91100	91100	0
141	20230605	174800	3411668100	91100	91100	91100	91100	0
142	20230605	174700	3411668100	91100	91100	91100	91100	0
143	20230605	174600	3411668100	91100	91100	91100	91100	0
144	20230605	174500	3411668100	91100	91100	91100	91100	0
145	20230605	174400	3411668100	91100	91100	91100	91100	0
146	20230605	174300	3411668100	91100	91100	91100	91100	0
147	20230605	174200	3411668100	91100	91100	91100	91100	0
148	20230605	174100	3411668100	91100	91100	91100	91100	0
149	20230605	174000	3411668100	91100	91100	91100	91100	0
150	20230605	173900	3411668100	91100	91100	91100	91100	0
151	20230605	173800	3411668100	91100	91100	91100	91100	0
152	20230605	173700	3411668100	91100	91100	91100	91100	443
153	20230605	173600	3411668100	91100	91100	91100	91100	0
154	20230605	173500	3411668100	91100	91100	91100	91100	0
155	20230605	173400	3411668100	91100	91100	91100	91100	0
156	20230605	173300	3411668100	91100	91100	91100	91100	0
157	20230605	173200	3411668100	91100	91100	91100	91100	0
158	20230605	173100	3411668100	91100	91100	91100	91100	0
159	20230605	173000	3411668100	91100	91100	91100	91100	0
160	20230605	172900	3411668100	91100	91100	91100	91100	0
161	20230605	172800	3411668100	91100	91100	91100	91100	0
162	20230605	172700	3411668100	91100	91100	91100	91100	0
163	20230605	172600	3411668100	91100	91100	91100	91100	0
164	20230605	172500	3411668100	91100	91100	91100	91100	0
165	20230605	172400	3411668100	91100	91100	91100	91100	0
166	20230605	172300	3411668100	91100	91100	91100	91100	0
167	20230605	172200	3411668100	91100	91100	91100	91100	0
168	20230605	172100	3411668100	91100	91100	91100	91100	0
169	20230605	172000	3411668100	91100	91100	91100	91100	0
170	20230605	171900	3411668100	91100	91100	91100	91100	0
171	20230605	171800	3411668100	91100	91100	91100	91100	0
172	20230605	171700	3411668100	91100	91100	91100	91100	0
173	20230605	171600	3411668100	91100	91100	91100	91100	0
174	20230605	171500	3411668100	91100	91100	91100	91100	0
175	20230605	171400	3411668100	91100	91100	91100	91100	0
176	20230605	171300	3411668100	91100	91100	91100	91100	0
177	20230605	171200	3411668100	91100	91100	91100	91100	0
178	20230605	171100	3411668100	91100	91100	91100	91100	0
179	20230605	171000	3411668100	91100	91100	91100	91100	0
180	20230605	170900	3411668100	91100	91100	91100	91100	0
181	20230605	170800	3411668100	91100	91100	91100	91100	0
182	20230605	170700	3411668100	91100	91100	91100	91100	443
183	20230605	170600	3411668100	91100	91100	91100	91100	0
184	20230605	170500	3411668100	91100	91100	91100	91100	0
185	20230605	170400	3411668100	91100	91100	91100	91100	0
186	20230605	170300	3411668100	91100	91100	91100	91100	0
187	20230605	170200	3411668100	91100	91100	91100	91100	0
188	20230605	170100	3411668100	91100	91100	91100	91100	0
189	20230605	170000	3411668100	91100	91100	91100	91100	0
190	20230605	165900	3411668100	91100	91100	91100	91100	0
191	20230605	165800	3411668100	91100	91100	91100	91100	0
192	20230605	165700	3411668100	91100	91100	91100	91100	0
193	20230605	165600	3411668100	91100	91100	91100	91100	0
194	20230605	165500	3411668100	91100	91100	91100	91100	0
195	20230605	165400	3411668100	91100	91100	91100	91100	0
196	20230605	165300	3411668100	91100	91100	91100	91100	0
197	20230605	165200	3411668100	91100	91100	91100	91100	0
198	20230605	165100	3411668100	91100	91100	91100	91100	0
199	20230605	165000	3411668100	91100	91100	91100	91100	0
200	20230605	164900	3411668100	91100	91100	91100	91100	0
201	20230605	164800	3411668100	91100	91100	91100	91100	0
202	20230605	164700	3411668100	91100	91100	91100	91100	0
203	20230605	164600	3411668100	91100	91100	91100	91100	0
204	20230605	164500	3411668100	91100	91100	91100	91100	0
205	20230605	164400	3411668100	91100	91100	91100	91100	0
206	20230605	164300	3411668100	91100	91100	91100	91100	0
207	20230605	164200	3411668100	91100	91100	91100	91100	0
208	20230605	164100	3411668100	91100	91100	91100	91100	0
209	20230605	164000	3411668100	91100	91100	91100	91100	0
210	20230605	163900	3411668100	91100	91100	91100	91100	0
211	20230605	163800	3411668100	91100	91100	91100	91100	0
212	20230605	163700	3411668100	91100	91100	91100	91100	443
213	20230605	163600	3411668100	91100	91100	91100	91100	0
214	20230605	163500	3411668100	91100	91100	91100	91100	0
215	20230605	163400	3411668100	91100	91100	91100	91100	0
216	20230605	163300	3411668100	91100	91100	91100	91100	0
217	20230605	163200	3411668100	91100	91100	91100	91100	0
218	20230605	163100	3411668100	91100	91100	91100	91100	0
219	20230605	163000	3411668100	91100	91100	91100	91100	0
220	20230605	162900	3411668100	91100	91100	91100	91100	0
221	20230605	162800	3411668100	91100	91100	91100	91100	0
222	20230605	162700	3411668100	91100	91100	91100	91100	0
223	20230605	162600	3411668100	91100	91100	91100	91100	0
224	20230605	162500	3411668100	91100	91100	91100	91100	0
225	20230605	162400	3411668100	91100	91100	91100	91100	0
226	20230605	162300	3411668100	91100	91100	91100	91100	0
227	20230605	162200	3411668100	91100	91100	91100	91100	0
228	20230605	162100	3411668100	91100	91100	91100	91100	0
229	20230605	162000	3411668100	91100	91100	91100	91100	0
230	20230605	161900	3411668100	91100	91100	91100	91100	0
231	20230605	161800	3411668100	91100	91100	91100	91100	0
232	20230605	161700	3411668100	91100	91100	91100	91100	0
233	20230605	161600	3411668100	91100	91100	91100	91100	0
234	20230605	161500	3411668100	91100	91100	91100	91100	0
235	20230605	161400	3411668100	91100	91100	91100	91100	0
236	20230605	161300	3411668100	91100	91100	91100	91100	0
237	20230605	161200	3411668100	91100	91100	91100	91100	0
238	20230605	161100	3411668100	91100	91100	91100	91100	0
239	20230605	161000	3411668100	91100	91100	91100	91100	0
240	20230605	160900	3411668100	91100	91100	91100	91100	0
241	20230605	160800	3411668100	91100	91100	91100	91100	0
242	20230605	160700	3411668100	91100	91100	91100	91100	443
243	20230605	160600	3411668100	91100	91100	91100	91100	0
244	20230605	160500	3411668100	91100	91100	91100	91100	0
245	20230605	160400	3411668100	91100	91100	91100	91100	0
246	20230605	160300	3411668100	91100	91100	91100	91100	0
247	20230605	160200	3411668100	91100	91100	91100	91100	0
248	20230605	160100	3411668100	91100	91100	91100	91100	0
249	20230605	160000	3411668100	91100	91100	91100	91100	0
250	20230605	155900	3411668100	91100	91100	91100	91100	0
251	20230605	155800	3411668100	91100	91100	91100	91100	0
252	20230605	155700	3411668100	91100	91100	91100	91100	0
253	20230605	155600	3411668100	91100	91100	91100	91100	0
254	20230605	155500	3411668100	91100	91100	91100	91100	0
255	20230605	155400	3411668100	91100	91100	91100	91100	0
256	20230605	155300	3411668100	91100	91100	91100	91100	0
257	20230605	155200	3411668100	91100	91100	91100	91100	0
258	20230605	155100	3411668100	91100	91100	91100	91100	0
259	20230605	155000	3411668100	91100	91100	91100	91100	0
260	20230605	154900	3411668100	91100	91100	91100	91100	0
261	20230605	154800	3411668100	91100	91100	91100	91100	0
262	20230605	154700	3411668100	91100	91100	91100	91100	0
263	20230605	154600	3411668100	91100	91100	91100	91100	0
264	20230605	154500	3411668100	91100	91100	91100	91100	0
265	20230605	154400	3411668100	91100	91100	91100	91100	0
266	20230605	154300	3411668100	91100	91100	91100	91100	0
267	20230605	154200	3411668100	91100	91100	91100	91100	0
268	20230605	154100	3411668100	91100	91100	91100	91100	0
269	20230605	154000	3411668100	91100	91100	91100	91100	0
270	20230605	153900	3411668100	91100	91100	91100	91100	0
271	20230605	153800	3411668100	91100	91100	91100	91100	0
272	20230605	153700	3411668100	91100	91100	91100	91100	443
273	20230605	153600	3411668100	91100	91100	91100	91100	0
274	20230605	153500	3411668100	91100	91100	91100	91100	0
275	20230605	153400	3411668100	91100	91100	91100	91100	0
276	20230605	153300	3411668100	91100	91100	91100	91100	0
277	20230605	153200	3411668100	91100	91100	91100	91100	0
278	20230605	153100	3411668100	91100	91100	91100	91100	0
279	20230605	153000	3411668100	91100	91100	91100	91100	443
280	20230605	152900	3371310800	91000	91000	91000	91000	0
281	20230605	152800	3371310800	91000	91000	91000	91000	0
282	20230605	152700	3371310800	91000	91000	91000	91000	0
283	20230605	152600	3371310800	91000	91000	91000	91000	0
284	20230605	152500	3371310800	91000	91000	91000	91000	0
285	20230605	152400	3371310800	91000	91000	91000	91000	0
286	20230605	152300	3371310800	91000	91000	91000	91000	0
287	20230605	152200	3371310800	91000	91000	91000	91000	0
288	20230605	152100	3371310800	91000	91000	91000	91000	0
289	20230605	152000	3371310800	91000	91000	91000	91000	0
290	20230605	151900	3371310800	91000	91100	91100	91000	58
291	20230605	151800	3366030700	91100	91000	91100	91000	27
292	20230605	151700	3363573200	91000	91000	91100	91000	268
293	20230605	151600	3339184800	91000	91100	91100	91000	117
294	20230605	151500	3328526600	91000	91000	91000	90900	45
295	20230605	151400	3324432500	91000	91000	91000	91000	102
296	20230605	151300	3315150500	91000	91000	91000	90900	41
297	20230605	151200	3311420500	91000	90900	91000	90900	40
298	20230605	151100	3307783500	90900	90900	91000	90800	118
299	20230605	151000	3297058000	90900	90900	91000	90900	91
300	20230605	150900	3288786000	90900	91000	91000	90900	25
301	20230605	150800	3286511900	91000	90900	91000	90900	30
302	20230605	150700	3283782800	91000	91000	91000	91000	396
303	20230605	150600	3247746800	91100	91100	91100	91000	18
304	20230605	150500	3246107600	91100	91100	91100	91100	10
305	20230605	150400	3245196600	91100	91100	91100	91100	68
306	20230605	150300	3239001800	91100	91100	91100	91000	21
307	20230605	150200	3237089700	91000	91100	91200	91000	194
308	20230605	150100	3219419700	91200	91100	91200	91100	26
309	20230605	150000	3217048900	91200	91200	91300	91100	27
310	20230605	145900	3214586500	91200	91100	91300	91100	75
311	20230605	145800	3207745100	91200	91200	91200	91200	2
312	20230605	145700	3207562700	91200	91200	91200	91100	15
313	20230605	145600	3206195700	91200	91200	91200	91200	16
314	20230605	145500	3204736500	91200	91200	91200	91100	26
315	20230605	145400	3202366400	91200	91200	91200	91200	76
316	20230605	145300	3195435200	91100	91100	91200	91100	23
317	20230605	145200	3193339000	91100	91100	91100	91100	12
318	20230605	145100	3192245800	91200	91100	91200	91100	107
319	20230605	145000	3182487500	91000	91000	91100	91000	54
320	20230605	144900	3177571400	91000	91000	91000	91000	42
321	20230605	144800	3173749400	91100	91000	91100	91000	25
322	20230605	144700	3171474300	91100	91000	91100	91000	6
323	20230605	144600	3170928200	91000	91000	91000	91000	17
324	20230605	144500	3169381200	91000	91200	91200	91000	94
325	20230605	144400	3160826900	91200	91100	91200	91100	16
326	20230605	144300	3159369200	91100	91100	91100	91100	86
327	20230605	144200	3151534600	91000	91100	91100	91000	20
328	20230605	144100	3149714100	91000	91000	91000	91000	41
329	20230605	144000	3145983100	91000	91000	91000	91000	1
330	20230605	143900	3145892100	90900	91000	91000	90900	62
331	20230605	143800	3140256100	91000	90900	91000	90900	56
332	20230605	143700	3135160600	90900	91000	91000	90900	38
333	20230605	143600	3131705600	91000	91000	91000	91000	10
334	20230605	143500	3130795600	91000	90900	91000	90900	10
335	20230605	143400	3129886500	91000	90900	91000	90900	36
336	20230605	143300	3126613000	91000	91100	91100	91000	38
337	20230605	143200	3123154000	91100	91000	91100	91000	14
338	20230605	143100	3121879600	91000	91000	91000	91000	11
339	20230605	143000	3120878600	90900	91100	91100	90900	66
340	20230605	142900	3114875200	91000	91000	91000	91000	68
341	20230605	142800	3108687200	91000	90900	91000	90900	22
342	20230605	142700	3106687300	91000	90900	91000	90900	25
343	20230605	142600	3104413600	90900	91000	91000	90900	53
344	20230605	142500	3099591600	91000	91000	91000	91000	39
345	20230605	142400	3096042600	90900	90900	90900	90900	11
346	20230605	142300	3095042700	91000	91100	91100	91000	74
347	20230605	142200	3088307700	91100	91100	91100	91000	160
348	20230605	142100	3073747500	91100	91000	91100	91000	23
349	20230605	142000	3071653200	91000	91000	91000	91000	120
350	20230605	141900	3060733200	91000	91100	91100	91000	17
351	20230605	141800	3059186100	91000	91000	91000	91000	12
352	20230605	141700	3058094100	91100	90900	91100	90900	20
353	20230605	141600	3056275000	90900	90900	90900	90900	28
354	20230605	141500	3053729800	91000	91000	91000	90900	28
355	20230605	141400	3051182100	91000	90900	91000	90900	41
356	20230605	141300	3047453100	91000	91000	91000	90900	22
357	20230605	141200	3045451200	90900	91000	91000	90900	11
358	20230605	141100	3044451200	91000	91000	91000	90900	13
359	20230605	141000	3043268400	91000	91000	91000	91000	10
360	20230605	140900	3042358400	91100	91000	91100	90900	15
361	20230605	140800	3040994600	91000	91100	91100	91000	45
362	20230605	140700	3036897300	91100	91000	91100	91000	72
363	20230605	140600	3030341100	91100	91100	91100	91100	55
364	20230605	140500	3025330600	91100	91000	91100	90900	29
365	20230605	140400	3022692500	91000	91000	91000	91000	2
366	20230605	140300	3022510500	91000	91100	91100	91000	10
367	20230605	140200	3021600400	91100	90900	91100	90900	61
368	20230605	140100	3016053300	90900	90900	90900	90800	405
369	20230605	140000	2979239800	90900	91000	91100	90900	48
370	20230605	135900	2974871200	91000	91100	91100	91000	39
371	20230605	135800	2971320300	91000	91000	91000	91000	18
372	20230605	135700	2969682300	91100	91100	91100	91100	20
373	20230605	135600	2967860300	91100	91000	91100	91000	11
374	20230605	135500	2966859200	91100	91100	91100	91100	58
375	20230605	135400	2961575400	91100	91000	91100	91000	20
376	20230605	135300	2959755300	91000	91000	91000	90900	68
377	20230605	135200	2953568800	90900	91000	91000	90900	17
378	20230605	135100	2952022800	91000	90900	91000	90900	42
379	20230605	135000	2948202800	90800	90800	90800	90800	0
380	20230605	134900	2948202800	90800	90900	91000	90800	101
381	20230605	134800	2939024600	91000	90800	91000	90800	128
382	20230605	134700	2927399100	90800	90800	90800	90800	28
383	20230605	134600	2924856700	90800	90900	90900	90800	18
384	20230605	134500	2923222200	90900	90800	90900	90800	113
385	20230605	134400	2912951500	90900	90800	90900	90800	39
386	20230605	134300	2909410200	90800	90900	90900	90800	11
387	20230605	134200	2908411300	90800	90900	90900	90800	63
388	20230605	134100	2902690800	90900	90900	90900	90800	48
389	20230605	134000	2898328700	90900	90900	90900	90900	2
390	20230605	133900	2898146900	90900	90800	90900	90800	47
391	20230605	133800	2893879000	90800	90800	90900	90800	16
392	20230605	133700	2892425600	90800	90800	90800	90800	1
393	20230605	133600	2892334800	90800	91000	91000	90800	38
394	20230605	133500	2888882500	90900	90800	90900	90800	79
395	20230605	133400	2881708600	90800	90900	90900	90800	247
396	20230605	133300	2859262300	90900	90900	90900	90900	130
397	20230605	133200	2847445300	90900	91000	91000	90900	43
398	20230605	133100	2843533200	91000	90900	91000	90900	25
399	20230605	133000	2841260200	91000	91000	91000	91000	5
400	20230605	132900	2840805200	91000	91000	91000	90900	54
401	20230605	132800	2835892200	91000	90900	91000	90900	11
402	20230605	132700	2834891300	90900	90900	90900	90900	10
403	20230605	132600	2833982300	91000	90900	91000	90900	39
404	20230605	132500	2830436400	90900	91000	91000	90900	16
405	20230605	132400	2828981400	91000	91000	91000	91000	28
406	20230605	132300	2826433400	91000	91100	91100	91000	29
407	20230605	132200	2823792500	91100	90900	91100	90900	26
408	20230605	132100	2821426300	90900	90900	90900	90900	5
409	20230605	132000	2820971800	90900	90900	90900	90900	10
410	20230605	131900	2820062800	90900	90900	91000	90900	6
411	20230605	131800	2819517300	91000	91000	91000	91000	8
412	20230605	131700	2818789300	91100	91000	91100	90900	202
413	20230605	131600	2800426100	90900	91000	91100	90900	215
414	20230605	131500	2780868500	91100	91100	91100	91100	19
415	20230605	131400	2779137600	91100	91100	91100	91100	3
416	20230605	131300	2778864300	91100	91000	91100	91000	26
417	20230605	131200	2776496800	91000	91000	91000	91000	21
418	20230605	131100	2774585800	91000	91000	91000	91000	12
419	20230605	131000	2773493800	91000	91000	91000	91000	0
420	20230605	130900	2773493800	91000	91000	91000	91000	91
421	20230605	130800	2765212800	91000	91100	91100	91000	168
422	20230605	130700	2749923100	91100	91100	91100	91100	44
423	20230605	130600	2745914700	91100	91200	91200	91100	11
424	20230605	130500	2744911800	91300	91300	91300	91300	16
425	20230605	130400	2743451000	91300	91300	91300	91300	16
426	20230605	130300	2741990200	91300	91300	91300	91300	20
427	20230605	130200	2740164200	91400	91400	91400	91400	131
428	20230605	130100	2728190800	91400	91300	91400	91300	7
429	20230605	130000	2727551500	91400	91200	91400	91200	204
430	20230605	125900	2708937400	91100	91100	91100	91100	6
431	20230605	125800	2708390800	91100	91100	91100	91100	40
432	20230605	125700	2704746800	91100	91100	91100	91100	12
433	20230605	125600	2703653600	91200	91200	91200	91200	50
434	20230605	125500	2699093600	91200	91100	91200	91100	143
435	20230605	125400	2686053000	91100	91100	91100	91100	0
436	20230605	125300	2686053000	91100	91100	91100	91100	62
437	20230605	125200	2680404800	91100	91100	91100	91100	1
438	20230605	125100	2680313700	91100	91100	91100	91100	14
439	20230605	125000	2679038300	91100	91100	91100	91100	11
440	20230605	124900	2678036200	91100	91100	91100	91100	10
441	20230605	124800	2677125200	91000	91000	91000	91000	69
442	20230605	124700	2670846200	91000	91100	91100	91000	20
443	20230605	124600	2669026100	91100	91200	91200	91100	2
444	20230605	124500	2668843800	91200	91200	91200	91200	0
445	20230605	124400	2668843800	91200	91100	91200	91100	11
446	20230605	124300	2667841500	91100	91100	91100	91100	11
447	20230605	124200	2666839400	91000	91000	91000	91000	11
448	20230605	124100	2665838400	91000	91100	91100	91000	286
449	20230605	124000	2639806500	91100	91100	91100	91100	11
450	20230605	123900	2638804400	91100	91000	91100	91000	48
451	20230605	123800	2634432600	91100	91100	91100	91100	11
452	20230605	123700	2633430500	91100	91200	91200	91000	13
453	20230605	123600	2632247100	91200	91200	91200	91200	4
454	20230605	123500	2631882300	91200	91000	91200	91000	147
455	20230605	123400	2618494400	91000	91000	91000	91000	38
456	20230605	123300	2615036400	91000	91000	91000	90900	46
457	20230605	123200	2610851400	91000	91000	91000	91000	7
458	20230605	123100	2610214400	91000	91000	91000	91000	81
459	20230605	123000	2602843400	90900	90900	90900	90900	110
460	20230605	122900	2592844400	91000	91000	91000	91000	19
461	20230605	122800	2591115400	91000	90900	91000	90900	21
462	20230605	122700	2589205300	91000	91000	91000	91000	5
463	20230605	122600	2588750300	91000	91000	91000	91000	26
464	20230605	122500	2586384300	91000	90900	91100	90900	18
465	20230605	122400	2584746200	91100	91000	91100	91000	86
466	20230605	122300	2576914000	90900	90900	90900	90900	10
467	20230605	122200	2576005000	91000	91000	91000	91000	13
468	20230605	122100	2574822000	91000	90900	91000	90900	31
469	20230605	122000	2572002000	91000	91000	91000	91000	0
470	20230605	121900	2572002000	91000	90900	91100	90900	30
471	20230605	121800	2569272500	91100	91100	91100	91100	2
472	20230605	121700	2569090300	91100	90900	91100	90900	110
473	20230605	121600	2559073100	90900	90900	90900	90900	16
474	20230605	121500	2557618700	90900	91000	91000	90900	12
475	20230605	121400	2556527800	90900	90900	90900	90900	10
476	20230605	121300	2555618800	91000	91000	91000	91000	27
477	20230605	121200	2553161800	90900	90900	90900	90900	9
478	20230605	121100	2552343700	90900	90900	90900	90900	6
479	20230605	121000	2551798300	90900	91000	91000	90900	52
480	20230605	120900	2547071400	90900	90900	90900	90900	30
481	20230605	120800	2544344400	90900	91000	91000	90900	42
482	20230605	120700	2540523400	90900	90900	90900	90900	0
483	20230605	120600	2540523400	90900	90900	90900	90900	11
484	20230605	120500	2539523500	90900	90900	90900	90900	10
485	20230605	120400	2538614500	91000	90900	91000	90900	23
486	20230605	120300	2536522800	91000	90900	91000	90900	11
487	20230605	120200	2535522800	91000	91000	91000	91000	5
488	20230605	120100	2535067800	90900	90900	90900	90900	10
489	20230605	120000	2534158800	90800	90800	90900	90800	335
490	20230605	115900	2503738800	90900	90900	90900	90900	89
491	20230605	115800	2495648700	90900	90900	90900	90900	50
492	20230605	115700	2491103700	90900	91000	91000	90900	16
493	20230605	115600	2489648700	91000	90900	91000	90900	19
494	20230605	115500	2487920600	91000	91000	91000	91000	6
495	20230605	115400	2487374600	91000	90900	91000	90900	40
496	20230605	115300	2483737600	91000	91000	91000	91000	10
497	20230605	115200	2482827600	90800	90900	90900	90800	25
498	20230605	115100	2480557400	90900	90900	90900	90900	12
499	20230605	115000	2479466600	90900	90900	90900	90900	8
500	20230605	114900	2478739400	90800	90800	90800	90800	0
501	20230605	114800	2478739400	90800	90800	90800	90800	20
502	20230605	114700	2476923400	90800	90800	90800	90800	125
503	20230605	114600	2465573400	90900	90900	90900	90900	4
504	20230605	114500	2465209800	90800	90800	90800	90800	16
505	20230605	114400	2463757000	90800	90800	90800	90800	35
506	20230605	114300	2460579000	90900	91000	91000	90900	12
507	20230605	114200	2459487200	91000	90800	91000	90800	3
508	20230605	114100	2459214500	90900	90800	90900	90800	33
509	20230605	114000	2456217600	90900	90900	90900	90800	43
510	20230605	113900	2452309000	90900	91000	91000	90900	228
511	20230605	113800	2431582700	90900	90900	90900	90900	20
512	20230605	113700	2429764700	91000	91000	91000	90900	39
513	20230605	113600	2426216700	90900	90900	90900	90900	10
514	20230605	113500	2425307700	91000	91100	91100	91000	56
515	20230605	113400	2420211500	91000	91000	91000	91000	19
516	20230605	113300	2418482500	91000	91000	91000	91000	1
517	20230605	113200	2418391500	91000	91000	91000	91000	25
518	20230605	113100	2416116500	91000	91000	91000	91000	8
519	20230605	113000	2415388500	91000	91000	91000	91000	10
520	20230605	112900	2414478500	91000	90900	91000	90900	16
521	20230605	112800	2413023500	90900	90900	90900	90900	0
522	20230605	112700	2413023500	90900	90900	90900	90900	45
523	20230605	112600	2408933000	90900	91000	91000	90900	38
524	20230605	112500	2405478300	90900	90900	90900	90900	9
525	20230605	112400	2404660200	91000	91000	91000	91000	4
526	20230605	112300	2404296200	91000	90900	91000	90900	35
527	20230605	112200	2401113400	91000	90900	91000	90900	125
528	20230605	112100	2389750300	90900	90900	90900	90900	69
529	20230605	112000	2383478200	90900	91000	91000	90900	20
530	20230605	111900	2381659700	91000	91000	91000	91000	106
531	20230605	111800	2372013700	91000	90900	91000	90900	23
532	20230605	111700	2369922900	90900	90900	90900	90900	12
533	20230605	111600	2368832100	90900	90800	90900	90800	113
534	20230605	111500	2358569500	90900	90900	90900	90800	30
535	20230605	111400	2355842600	90800	90900	90900	90800	106
536	20230605	111300	2346216500	91000	90900	91000	90900	46
537	20230605	111200	2342034100	90900	90900	90900	90900	5
538	20230605	111100	2341579600	90800	90900	90900	90800	15
539	20230605	111000	2340217100	90800	91000	91000	90800	12
540	20230605	110900	2339127100	90800	90900	90900	90800	76
541	20230605	110800	2332224800	91000	90900	91000	90900	23
542	20230605	110700	2330133100	90900	91000	91000	90900	205
543	20230605	110600	2311496700	91000	91000	91000	91000	25
544	20230605	110500	2309221700	91000	91100	91100	91000	39
545	20230605	110400	2305669800	91100	91200	91200	91100	34
546	20230605	110300	2302572300	91200	91200	91200	91200	0
547	20230605	110200	2302572300	91200	91200	91200	91200	106
548	20230605	110100	2292905100	91200	91200	91200	91200	32
549	20230605	110000	2289986700	91100	91000	91100	91000	113
550	20230605	105900	2279693700	91000	91000	91000	91000	9
551	20230605	105800	2278874700	91000	90900	91000	90900	7
552	20230605	105700	2278238300	90900	90900	90900	90900	0
553	20230605	105600	2278238300	90900	91000	91000	90900	93
554	20230605	105500	2269783600	90900	91000	91000	90900	50
555	20230605	105400	2265234100	91000	91000	91000	91000	11
556	20230605	105300	2264233100	91000	90900	91000	90900	22
557	20230605	105200	2262231200	90900	90900	90900	90900	0
558	20230605	105100	2262231200	90900	90900	90900	90900	11
559	20230605	105000	2261231300	91000	90900	91000	90900	52
560	20230605	104900	2256504300	90900	90900	90900	90900	49
561	20230605	104800	2252050200	90900	90900	90900	90900	1
562	20230605	104700	2251959300	90900	91000	91000	90900	69
563	20230605	104600	2245681800	91000	91100	91100	91000	66
564	20230605	104500	2239675200	91000	91000	91000	91000	0
565	20230605	104400	2239675200	91000	91100	91200	91000	70
566	20230605	104300	2233299200	91100	91100	91100	91100	11
567	20230605	104200	2232297100	91100	91100	91100	91000	18
568	20230605	104100	2230658300	91000	91000	91000	91000	4
569	20230605	104000	2230294300	91000	91000	91000	91000	2
570	20230605	103900	2230112300	91000	91100	91100	91000	176
571	20230605	103800	2214092800	91100	91000	91100	91000	66
572	20230605	103700	2208082700	91100	91100	91100	91100	32
573	20230605	103600	2205167500	91200	91200	91200	91200	3
574	20230605	103500	2204893900	91200	91100	91200	91100	20
575	20230605	103400	2203071000	91200	91200	91200	91100	78
576	20230605	103300	2195962300	91200	91200	91200	91100	134
577	20230605	103200	2183744500	91100	91100	91100	91100	15
578	20230605	103100	2182378000	91000	91000	91000	91000	23
579	20230605	103000	2180285000	91100	91100	91100	91100	30
580	20230605	102900	2177552000	91000	91000	91000	91000	10
581	20230605	102800	2176642000	91100	91100	91100	91000	67
582	20230605	102700	2170539300	91000	91000	91100	91000	5
583	20230605	102600	2170084100	91100	91100	91100	91000	18
584	20230605	102500	2168445400	91100	91100	91100	91000	72
585	20230605	102400	2161888200	91100	91100	91100	91100	22
586	20230605	102300	2159884000	91100	91100	91100	91100	3
587	20230605	102200	2159610700	91100	91100	91200	91100	68
588	20230605	102100	2153411800	91100	91000	91100	91000	22
589	20230605	102000	2151408800	91000	90900	91000	90900	84
590	20230605	101900	2143766000	90900	90900	90900	90900	12
591	20230605	101800	2142675200	90900	90900	90900	90900	75
592	20230605	101700	2135857700	90900	90900	90900	90900	51
593	20230605	101600	2131221800	90800	90800	90800	90800	36
594	20230605	101500	2127953000	90800	90900	90900	90800	225
595	20230605	101400	2107519000	90800	90800	91000	90800	68
596	20230605	101300	2101336700	90800	90800	90900	90800	167
597	20230605	101200	2086160100	90800	90800	90800	90800	0
598	20230605	101100	2086160100	90800	90800	90800	90800	103
599	20230605	101000	2076807700	90800	90800	90900	90800	40
600	20230605	100900	2073172600	90900	90900	90900	90800	10
601	20230605	100800	2072264100	90800	91000	91000	90800	19
602	20230605	100700	2070538700	90800	90800	90800	90800	21
603	20230605	100600	2068631900	90800	90900	90900	90800	195
604	20230605	100500	2050913900	90900	91000	91000	90900	45
605	20230605	100400	2046822300	91100	91100	91100	91000	7
606	20230605	100300	2046184700	91100	90900	91100	90900	113
607	20230605	100200	2035902600	91000	91000	91000	91000	173
608	20230605	100100	2020159600	91000	91000	91000	91000	51
609	20230605	100000	2015518600	91000	90900	91000	90900	13
610	20230605	095900	2014336500	90900	90900	90900	90900	2
611	20230605	095800	2014154700	90900	90900	90900	90900	30
612	20230605	095700	2011427700	90900	90900	90900	90900	0
613	20230605	095600	2011427700	90900	90900	90900	90900	0
614	20230605	095500	2011427700	90900	90900	90900	90800	34
615	20230605	095400	2008337400	90800	90800	90800	90700	123
616	20230605	095300	1997169700	90700	90900	90900	90700	48
617	20230605	095200	1992812600	90900	90900	90900	90900	22
618	20230605	095100	1990812800	90900	90900	90900	90800	231
619	20230605	095000	1969829100	90900	90900	90900	90800	148
620	20230605	094900	1956379900	90900	90900	90900	90800	71
621	20230605	094800	1949927500	90900	90900	90900	90900	111
622	20230605	094700	1939837600	91200	91000	91200	91000	7
623	20230605	094600	1939199400	91200	91000	91200	91000	58
624	20230605	094500	1933921200	91000	91000	91000	90800	40
625	20230605	094400	1930282400	91000	91100	91100	90900	434
626	20230605	094300	1890792200	91200	91200	91200	91000	38
627	20230605	094200	1887328000	91000	91200	91200	91000	136
628	20230605	094100	1874927800	91200	91100	91200	91100	73
629	20230605	094000	1868276600	91100	90800	91100	90800	51
630	20230605	093900	1863643600	90900	90800	90900	90700	100
631	20230605	093800	1854565200	90900	90700	90900	90700	14
632	20230605	093700	1853295000	90700	90700	91400	90700	418
633	20230605	093600	1815263700	90700	90800	90800	90700	247
634	20230605	093500	1792837000	90700	91300	91300	90700	1020
635	20230605	093400	1700235200	90800	91000	91400	90800	168
636	20230605	093300	1684932800	90900	91100	91100	90900	209
637	20230605	093200	1665933100	91100	91200	91300	91100	29
638	20230605	093100	1663288700	91200	91000	91200	90900	132
639	20230605	093000	1651275300	91100	91200	91200	90900	50
640	20230605	092900	1646716600	90900	91400	91400	90900	26
641	20230605	092800	1644341900	90900	90800	90900	90700	239
642	20230605	092700	1622644000	90700	91300	91300	90600	1364
643	20230605	092600	1498693200	91300	91300	91300	91200	185
644	20230605	092500	1481810300	91200	91200	91300	91200	184
645	20230605	092400	1465029000	91200	91400	91400	91200	674
646	20230605	092300	1403518400	91400	91600	91600	91400	236
647	20230605	092200	1381936300	91500	92100	92100	91500	803
648	20230605	092100	1308222100	92000	92400	92400	92000	808
649	20230605	092000	1233821000	92200	92200	92400	92200	475
650	20230605	091900	1189985900	92200	92400	92500	92100	1086
651	20230605	091800	1089766600	92400	92000	92400	92000	672
652	20230605	091700	1027769000	92000	91500	92000	91500	1360
653	20230605	091600	902856200	91400	91500	91600	91400	408
654	20230605	091500	865522100	91500	91700	91700	91500	249
655	20230605	091400	842716400	91700	91600	91800	91500	764
656	20230605	091300	772664000	91600	91400	91600	91400	347
657	20230605	091200	740901100	91500	91300	91500	91300	260
658	20230605	091100	717122800	91500	91100	91600	91100	691
659	20230605	091000	653992000	91100	91000	91300	91000	651
660	20230605	090900	594654600	91000	91000	91000	90900	203
661	20230605	090800	576194600	91100	91100	91200	91000	652
662	20230605	090700	516791500	91100	90700	91100	90700	489
663	20230605	090600	472323000	90800	90700	90800	90500	130
664	20230605	090500	460537600	90700	90500	90900	90500	303
665	20230605	090400	433081600	90500	90100	90600	90100	515
666	20230605	090300	386553900	90200	89800	90200	89800	28
667	20230605	090200	384031300	89800	90400	90400	89800	3104
668	20230605	090100	104497000	90400	90500	90500	90300	426
669	20230605	090000	65983700	90500	90500	90600	90400	729