KissMeData/185750/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204900	1349056000	88600	88600	88600	88600	441
3	20230602	204800	1349056000	88600	88600	88600	88600	0
4	20230602	204700	1349056000	88600	88600	88600	88600	0
5	20230602	204600	1349056000	88600	88600	88600	88600	0
6	20230602	204500	1349056000	88600	88600	88600	88600	0
7	20230602	204400	1349056000	88600	88600	88600	88600	0
8	20230602	204300	1349056000	88600	88600	88600	88600	0
9	20230602	204200	1349056000	88600	88600	88600	88600	0
10	20230602	204100	1349056000	88600	88600	88600	88600	0
11	20230602	204000	1349056000	88600	88600	88600	88600	0
12	20230602	203900	1349056000	88600	88600	88600	88600	0
13	20230602	203800	1349056000	88600	88600	88600	88600	0
14	20230602	203700	1349056000	88600	88600	88600	88600	0
15	20230602	203600	1349056000	88600	88600	88600	88600	0
16	20230602	203500	1349056000	88600	88600	88600	88600	0
17	20230602	203400	1349056000	88600	88600	88600	88600	0
18	20230602	203300	1349056000	88600	88600	88600	88600	0
19	20230602	203200	1349056000	88600	88600	88600	88600	0
20	20230602	203100	1349056000	88600	88600	88600	88600	0
21	20230602	203000	1349056000	88600	88600	88600	88600	0
22	20230602	202900	1349056000	88600	88600	88600	88600	0
23	20230602	202800	1349056000	88600	88600	88600	88600	0
24	20230602	202700	1349056000	88600	88600	88600	88600	0
25	20230602	202600	1349056000	88600	88600	88600	88600	0
26	20230602	202500	1349056000	88600	88600	88600	88600	0
27	20230602	202400	1349056000	88600	88600	88600	88600	0
28	20230602	202300	1349056000	88600	88600	88600	88600	0
29	20230602	202200	1349056000	88600	88600	88600	88600	0
30	20230602	202100	1349056000	88600	88600	88600	88600	0
31	20230602	202000	1349056000	88600	88600	88600	88600	0
32	20230602	201900	1349056000	88600	88600	88600	88600	441
33	20230602	201800	1349056000	88600	88600	88600	88600	0
34	20230602	201700	1349056000	88600	88600	88600	88600	0
35	20230602	201600	1349056000	88600	88600	88600	88600	0
36	20230602	201500	1349056000	88600	88600	88600	88600	0
37	20230602	201400	1349056000	88600	88600	88600	88600	0
38	20230602	201300	1349056000	88600	88600	88600	88600	0
39	20230602	201200	1349056000	88600	88600	88600	88600	0
40	20230602	201100	1349056000	88600	88600	88600	88600	0
41	20230602	201000	1349056000	88600	88600	88600	88600	0
42	20230602	200900	1349056000	88600	88600	88600	88600	0
43	20230602	200800	1349056000	88600	88600	88600	88600	0
44	20230602	200700	1349056000	88600	88600	88600	88600	0
45	20230602	200600	1349056000	88600	88600	88600	88600	0
46	20230602	200500	1349056000	88600	88600	88600	88600	0
47	20230602	200400	1349056000	88600	88600	88600	88600	0
48	20230602	200300	1349056000	88600	88600	88600	88600	0
49	20230602	200200	1349056000	88600	88600	88600	88600	0
50	20230602	200100	1349056000	88600	88600	88600	88600	0
51	20230602	200000	1349056000	88600	88600	88600	88600	0
52	20230602	195900	1349056000	88600	88600	88600	88600	0
53	20230602	195800	1349056000	88600	88600	88600	88600	0
54	20230602	195700	1349056000	88600	88600	88600	88600	0
55	20230602	195600	1349056000	88600	88600	88600	88600	0
56	20230602	195500	1349056000	88600	88600	88600	88600	0
57	20230602	195400	1349056000	88600	88600	88600	88600	0
58	20230602	195300	1349056000	88600	88600	88600	88600	0
59	20230602	195200	1349056000	88600	88600	88600	88600	0
60	20230602	195100	1349056000	88600	88600	88600	88600	0
61	20230602	195000	1349056000	88600	88600	88600	88600	0
62	20230602	194900	1349056000	88600	88600	88600	88600	441
63	20230602	194800	1349056000	88600	88600	88600	88600	0
64	20230602	194700	1349056000	88600	88600	88600	88600	0
65	20230602	194600	1349056000	88600	88600	88600	88600	0
66	20230602	194500	1349056000	88600	88600	88600	88600	0
67	20230602	194400	1349056000	88600	88600	88600	88600	0
68	20230602	194300	1349056000	88600	88600	88600	88600	0
69	20230602	194200	1349056000	88600	88600	88600	88600	0
70	20230602	194100	1349056000	88600	88600	88600	88600	0
71	20230602	194000	1349056000	88600	88600	88600	88600	0
72	20230602	193900	1349056000	88600	88600	88600	88600	0
73	20230602	193800	1349056000	88600	88600	88600	88600	0
74	20230602	193700	1349056000	88600	88600	88600	88600	0
75	20230602	193600	1349056000	88600	88600	88600	88600	0
76	20230602	193500	1349056000	88600	88600	88600	88600	0
77	20230602	193400	1349056000	88600	88600	88600	88600	0
78	20230602	193300	1349056000	88600	88600	88600	88600	0
79	20230602	193200	1349056000	88600	88600	88600	88600	0
80	20230602	193100	1349056000	88600	88600	88600	88600	0
81	20230602	193000	1349056000	88600	88600	88600	88600	0
82	20230602	192900	1349056000	88600	88600	88600	88600	0
83	20230602	192800	1349056000	88600	88600	88600	88600	0
84	20230602	192700	1349056000	88600	88600	88600	88600	0
85	20230602	192600	1349056000	88600	88600	88600	88600	0
86	20230602	192500	1349056000	88600	88600	88600	88600	0
87	20230602	192400	1349056000	88600	88600	88600	88600	0
88	20230602	192300	1349056000	88600	88600	88600	88600	0
89	20230602	192200	1349056000	88600	88600	88600	88600	0
90	20230602	192100	1349056000	88600	88600	88600	88600	0
91	20230602	192000	1349056000	88600	88600	88600	88600	0
92	20230602	191900	1349056000	88600	88600	88600	88600	441
93	20230602	191800	1349056000	88600	88600	88600	88600	0
94	20230602	191700	1349056000	88600	88600	88600	88600	0
95	20230602	191600	1349056000	88600	88600	88600	88600	0
96	20230602	191500	1349056000	88600	88600	88600	88600	0
97	20230602	191400	1349056000	88600	88600	88600	88600	0
98	20230602	191300	1349056000	88600	88600	88600	88600	0
99	20230602	191200	1349056000	88600	88600	88600	88600	0
100	20230602	191100	1349056000	88600	88600	88600	88600	0
101	20230602	191000	1349056000	88600	88600	88600	88600	0
102	20230602	190900	1349056000	88600	88600	88600	88600	0
103	20230602	190800	1349056000	88600	88600	88600	88600	0
104	20230602	190700	1349056000	88600	88600	88600	88600	0
105	20230602	190600	1349056000	88600	88600	88600	88600	0
106	20230602	190500	1349056000	88600	88600	88600	88600	0
107	20230602	190400	1349056000	88600	88600	88600	88600	0
108	20230602	190300	1349056000	88600	88600	88600	88600	0
109	20230602	190200	1349056000	88600	88600	88600	88600	0
110	20230602	190100	1349056000	88600	88600	88600	88600	0
111	20230602	190000	1349056000	88600	88600	88600	88600	0
112	20230602	185900	1349056000	88600	88600	88600	88600	0
113	20230602	185800	1349056000	88600	88600	88600	88600	0
114	20230602	185700	1349056000	88600	88600	88600	88600	0
115	20230602	185600	1349056000	88600	88600	88600	88600	0
116	20230602	185500	1349056000	88600	88600	88600	88600	0
117	20230602	185400	1349056000	88600	88600	88600	88600	0
118	20230602	185300	1349056000	88600	88600	88600	88600	0
119	20230602	185200	1349056000	88600	88600	88600	88600	0
120	20230602	185100	1349056000	88600	88600	88600	88600	0
121	20230602	185000	1349056000	88600	88600	88600	88600	0
122	20230602	184900	1349056000	88600	88600	88600	88600	441
123	20230602	184800	1349056000	88600	88600	88600	88600	0
124	20230602	184700	1349056000	88600	88600	88600	88600	0
125	20230602	184600	1349056000	88600	88600	88600	88600	0
126	20230602	184500	1349056000	88600	88600	88600	88600	0
127	20230602	184400	1349056000	88600	88600	88600	88600	0
128	20230602	184300	1349056000	88600	88600	88600	88600	0
129	20230602	184200	1349056000	88600	88600	88600	88600	0
130	20230602	184100	1349056000	88600	88600	88600	88600	0
131	20230602	184000	1349056000	88600	88600	88600	88600	0
132	20230602	183900	1349056000	88600	88600	88600	88600	0
133	20230602	183800	1349056000	88600	88600	88600	88600	0
134	20230602	183700	1349056000	88600	88600	88600	88600	0
135	20230602	183600	1349056000	88600	88600	88600	88600	0
136	20230602	183500	1349056000	88600	88600	88600	88600	0
137	20230602	183400	1349056000	88600	88600	88600	88600	0
138	20230602	183300	1349056000	88600	88600	88600	88600	0
139	20230602	183200	1349056000	88600	88600	88600	88600	0
140	20230602	183100	1349056000	88600	88600	88600	88600	0
141	20230602	183000	1349056000	88600	88600	88600	88600	0
142	20230602	182900	1349056000	88600	88600	88600	88600	0
143	20230602	182800	1349056000	88600	88600	88600	88600	0
144	20230602	182700	1349056000	88600	88600	88600	88600	0
145	20230602	182600	1349056000	88600	88600	88600	88600	0
146	20230602	182500	1349056000	88600	88600	88600	88600	0
147	20230602	182400	1349056000	88600	88600	88600	88600	0
148	20230602	182300	1349056000	88600	88600	88600	88600	0
149	20230602	182200	1349056000	88600	88600	88600	88600	0
150	20230602	182100	1349056000	88600	88600	88600	88600	0
151	20230602	182000	1349056000	88600	88600	88600	88600	0
152	20230602	181900	1349056000	88600	88600	88600	88600	441
153	20230602	181800	1349056000	88600	88600	88600	88600	0
154	20230602	181700	1349056000	88600	88600	88600	88600	0
155	20230602	181600	1349056000	88600	88600	88600	88600	0
156	20230602	181500	1349056000	88600	88600	88600	88600	0
157	20230602	181400	1349056000	88600	88600	88600	88600	0
158	20230602	181300	1349056000	88600	88600	88600	88600	0
159	20230602	181200	1349056000	88600	88600	88600	88600	0
160	20230602	181100	1349056000	88600	88600	88600	88600	0
161	20230602	181000	1349056000	88600	88600	88600	88600	0
162	20230602	180900	1349056000	88600	88600	88600	88600	0
163	20230602	180800	1349056000	88600	88600	88600	88600	0
164	20230602	180700	1349056000	88600	88600	88600	88600	0
165	20230602	180600	1349056000	88600	88600	88600	88600	0
166	20230602	180500	1349056000	88600	88600	88600	88600	0
167	20230602	180400	1349056000	88600	88600	88600	88600	0
168	20230602	180300	1349056000	88600	88600	88600	88600	0
169	20230602	180200	1349056000	88600	88600	88600	88600	0
170	20230602	180100	1349056000	88600	88600	88600	88600	0
171	20230602	180000	1349056000	88600	88600	88600	88600	0
172	20230602	175900	1349056000	88600	88600	88600	88600	0
173	20230602	175800	1349056000	88600	88600	88600	88600	0
174	20230602	175700	1349056000	88600	88600	88600	88600	0
175	20230602	175600	1349056000	88600	88600	88600	88600	0
176	20230602	175500	1349056000	88600	88600	88600	88600	0
177	20230602	175400	1349056000	88600	88600	88600	88600	0
178	20230602	175300	1349056000	88600	88600	88600	88600	0
179	20230602	175200	1349056000	88600	88600	88600	88600	0
180	20230602	175100	1349056000	88600	88600	88600	88600	0
181	20230602	175000	1349056000	88600	88600	88600	88600	0
182	20230602	174900	1349056000	88600	88600	88600	88600	441
183	20230602	174800	1349056000	88600	88600	88600	88600	0
184	20230602	174700	1349056000	88600	88600	88600	88600	0
185	20230602	174600	1349056000	88600	88600	88600	88600	0
186	20230602	174500	1349056000	88600	88600	88600	88600	0
187	20230602	174400	1349056000	88600	88600	88600	88600	0
188	20230602	174300	1349056000	88600	88600	88600	88600	0
189	20230602	174200	1349056000	88600	88600	88600	88600	0
190	20230602	174100	1349056000	88600	88600	88600	88600	0
191	20230602	174000	1349056000	88600	88600	88600	88600	0
192	20230602	173900	1349056000	88600	88600	88600	88600	0
193	20230602	173800	1349056000	88600	88600	88600	88600	0
194	20230602	173700	1349056000	88600	88600	88600	88600	0
195	20230602	173600	1349056000	88600	88600	88600	88600	0
196	20230602	173500	1349056000	88600	88600	88600	88600	0
197	20230602	173400	1349056000	88600	88600	88600	88600	0
198	20230602	173300	1349056000	88600	88600	88600	88600	0
199	20230602	173200	1349056000	88600	88600	88600	88600	0
200	20230602	173100	1349056000	88600	88600	88600	88600	0
201	20230602	173000	1349056000	88600	88600	88600	88600	0
202	20230602	172900	1349056000	88600	88600	88600	88600	0
203	20230602	172800	1349056000	88600	88600	88600	88600	0
204	20230602	172700	1349056000	88600	88600	88600	88600	0
205	20230602	172600	1349056000	88600	88600	88600	88600	0
206	20230602	172500	1349056000	88600	88600	88600	88600	0
207	20230602	172400	1349056000	88600	88600	88600	88600	0
208	20230602	172300	1349056000	88600	88600	88600	88600	0
209	20230602	172200	1349056000	88600	88600	88600	88600	0
210	20230602	172100	1349056000	88600	88600	88600	88600	0
211	20230602	172000	1349056000	88600	88600	88600	88600	0
212	20230602	171900	1349056000	88600	88600	88600	88600	441
213	20230602	171800	1349056000	88600	88600	88600	88600	0
214	20230602	171700	1349056000	88600	88600	88600	88600	0
215	20230602	171600	1349056000	88600	88600	88600	88600	0
216	20230602	171500	1349056000	88600	88600	88600	88600	0
217	20230602	171400	1349056000	88600	88600	88600	88600	0
218	20230602	171300	1349056000	88600	88600	88600	88600	0
219	20230602	171200	1349056000	88600	88600	88600	88600	0
220	20230602	171100	1349056000	88600	88600	88600	88600	0
221	20230602	171000	1349056000	88600	88600	88600	88600	0
222	20230602	170900	1349056000	88600	88600	88600	88600	0
223	20230602	170800	1349056000	88600	88600	88600	88600	0
224	20230602	170700	1349056000	88600	88600	88600	88600	0
225	20230602	170600	1349056000	88600	88600	88600	88600	0
226	20230602	170500	1349056000	88600	88600	88600	88600	0
227	20230602	170400	1349056000	88600	88600	88600	88600	0
228	20230602	170300	1349056000	88600	88600	88600	88600	0
229	20230602	170200	1349056000	88600	88600	88600	88600	0
230	20230602	170100	1349056000	88600	88600	88600	88600	0
231	20230602	170000	1349056000	88600	88600	88600	88600	0
232	20230602	165900	1349056000	88600	88600	88600	88600	0
233	20230602	165800	1349056000	88600	88600	88600	88600	0
234	20230602	165700	1349056000	88600	88600	88600	88600	0
235	20230602	165600	1349056000	88600	88600	88600	88600	0
236	20230602	165500	1349056000	88600	88600	88600	88600	0
237	20230602	165400	1349056000	88600	88600	88600	88600	0
238	20230602	165300	1349056000	88600	88600	88600	88600	0
239	20230602	165200	1349056000	88600	88600	88600	88600	0
240	20230602	165100	1349056000	88600	88600	88600	88600	0
241	20230602	165000	1349056000	88600	88600	88600	88600	0
242	20230602	164900	1349056000	88600	88600	88600	88600	441
243	20230602	164800	1349056000	88600	88600	88600	88600	0
244	20230602	164700	1349056000	88600	88600	88600	88600	0
245	20230602	164600	1349056000	88600	88600	88600	88600	0
246	20230602	164500	1349056000	88600	88600	88600	88600	0
247	20230602	164400	1349056000	88600	88600	88600	88600	0
248	20230602	164300	1349056000	88600	88600	88600	88600	0
249	20230602	164200	1349056000	88600	88600	88600	88600	0
250	20230602	164100	1349056000	88600	88600	88600	88600	0
251	20230602	164000	1349056000	88600	88600	88600	88600	0
252	20230602	163900	1349056000	88600	88600	88600	88600	0
253	20230602	163800	1349056000	88600	88600	88600	88600	0
254	20230602	163700	1349056000	88600	88600	88600	88600	0
255	20230602	163600	1349056000	88600	88600	88600	88600	0
256	20230602	163500	1349056000	88600	88600	88600	88600	0
257	20230602	163400	1349056000	88600	88600	88600	88600	0
258	20230602	163300	1349056000	88600	88600	88600	88600	0
259	20230602	163200	1349056000	88600	88600	88600	88600	0
260	20230602	163100	1349056000	88600	88600	88600	88600	0
261	20230602	163000	1349056000	88600	88600	88600	88600	0
262	20230602	162900	1349056000	88600	88600	88600	88600	0
263	20230602	162800	1349056000	88600	88600	88600	88600	0
264	20230602	162700	1349056000	88600	88600	88600	88600	0
265	20230602	162600	1349056000	88600	88600	88600	88600	0
266	20230602	162500	1349056000	88600	88600	88600	88600	0
267	20230602	162400	1349056000	88600	88600	88600	88600	0
268	20230602	162300	1349056000	88600	88600	88600	88600	0
269	20230602	162200	1349056000	88600	88600	88600	88600	0
270	20230602	162100	1349056000	88600	88600	88600	88600	0
271	20230602	162000	1349056000	88600	88600	88600	88600	0
272	20230602	161900	1349056000	88600	88600	88600	88600	441
273	20230602	161800	1349056000	88600	88600	88600	88600	0
274	20230602	161700	1349056000	88600	88600	88600	88600	0
275	20230602	161600	1349056000	88600	88600	88600	88600	0
276	20230602	161500	1349056000	88600	88600	88600	88600	0
277	20230602	161400	1349056000	88600	88600	88600	88600	0
278	20230602	161300	1349056000	88600	88600	88600	88600	0
279	20230602	161200	1349056000	88600	88600	88600	88600	0
280	20230602	161100	1349056000	88600	88600	88600	88600	0
281	20230602	161000	1349056000	88600	88600	88600	88600	0
282	20230602	160900	1349056000	88600	88600	88600	88600	0
283	20230602	160800	1349056000	88600	88600	88600	88600	0
284	20230602	160700	1349056000	88600	88600	88600	88600	0
285	20230602	160600	1349056000	88600	88600	88600	88600	0
286	20230602	160500	1349056000	88600	88600	88600	88600	0
287	20230602	160400	1349056000	88600	88600	88600	88600	0
288	20230602	160300	1349056000	88600	88600	88600	88600	0
289	20230602	160200	1349056000	88600	88600	88600	88600	0
290	20230602	160100	1349056000	88600	88600	88600	88600	0
291	20230602	160000	1349056000	88600	88600	88600	88600	0
292	20230602	155900	1349056000	88600	88600	88600	88600	0
293	20230602	155800	1349056000	88600	88600	88600	88600	0
294	20230602	155700	1349056000	88600	88600	88600	88600	0
295	20230602	155600	1349056000	88600	88600	88600	88600	0
296	20230602	155500	1349056000	88600	88600	88600	88600	0
297	20230602	155400	1349056000	88600	88600	88600	88600	0
298	20230602	155300	1349056000	88600	88600	88600	88600	0
299	20230602	155200	1349056000	88600	88600	88600	88600	0
300	20230602	155100	1349056000	88600	88600	88600	88600	0
301	20230602	155000	1349056000	88600	88600	88600	88600	0
302	20230602	154900	1349056000	88600	88600	88600	88600	441
303	20230602	154800	1349056000	88600	88600	88600	88600	0
304	20230602	154700	1349056000	88600	88600	88600	88600	0
305	20230602	154600	1349056000	88600	88600	88600	88600	0
306	20230602	154500	1349056000	88600	88600	88600	88600	0
307	20230602	154400	1349056000	88600	88600	88600	88600	0
308	20230602	154300	1349056000	88600	88600	88600	88600	0
309	20230602	154200	1349056000	88600	88600	88600	88600	0
310	20230602	154100	1349056000	88600	88600	88600	88600	0
311	20230602	154000	1349056000	88600	88600	88600	88600	0
312	20230602	153900	1349056000	88600	88600	88600	88600	0
313	20230602	153800	1349056000	88600	88600	88600	88600	0
314	20230602	153700	1349056000	88600	88600	88600	88600	0
315	20230602	153600	1349056000	88600	88600	88600	88600	0
316	20230602	153500	1349056000	88600	88600	88600	88600	0
317	20230602	153400	1349056000	88600	88600	88600	88600	0
318	20230602	153300	1349056000	88600	88600	88600	88600	0
319	20230602	153200	1349056000	88600	88600	88600	88600	0
320	20230602	153100	1349056000	88600	88600	88600	88600	0
321	20230602	153000	1349056000	88600	88600	88600	88600	441
322	20230602	152900	1309983400	88600	88600	88600	88600	0
323	20230602	152800	1309983400	88600	88600	88600	88600	0
324	20230602	152700	1309983400	88600	88600	88600	88600	0
325	20230602	152600	1309983400	88600	88600	88600	88600	0
326	20230602	152500	1309983400	88600	88600	88600	88600	0
327	20230602	152400	1309983400	88600	88600	88600	88600	0
328	20230602	152300	1309983400	88600	88600	88600	88600	0
329	20230602	152200	1309983400	88600	88600	88600	88600	0
330	20230602	152100	1309983400	88600	88600	88600	88600	0
331	20230602	152000	1309983400	88600	88600	88600	88600	0
332	20230602	151900	1309983400	88600	88400	88600	88400	16
333	20230602	151800	1308567100	88400	88600	88600	88400	42
334	20230602	151700	1304851500	88500	88500	88600	88500	7
335	20230602	151600	1304231900	88600	88600	88700	88600	112
336	20230602	151500	1294305300	88600	88700	88700	88500	44
337	20230602	151400	1290408900	88600	88600	88700	88600	5
338	20230602	151300	1289965800	88700	88500	88800	88500	87
339	20230602	151200	1282252700	88600	88500	88600	88400	56
340	20230602	151100	1277296800	88400	88400	88500	88400	25
341	20230602	151000	1275086500	88500	88400	88500	88400	20
342	20230602	150900	1273318000	88500	88400	88500	88400	33
343	20230602	150800	1270400300	88400	88500	88500	88400	19
344	20230602	150700	1268719900	88500	88400	88500	88400	11
345	20230602	150600	1267747300	88500	88400	88500	88400	62
346	20230602	150500	1262265400	88500	88500	88500	88400	20
347	20230602	150400	1260495500	88600	88500	88600	88500	233
348	20230602	150300	1239874400	88600	88500	88600	88500	27
349	20230602	150200	1237483700	88600	88500	88600	88500	21
350	20230602	150100	1235623900	88600	88500	88600	88500	41
351	20230602	150000	1231992400	88600	88500	88600	88500	18
352	20230602	145900	1230398100	88600	88500	88600	88500	13
353	20230602	145800	1229247000	88600	88600	88600	88500	37
354	20230602	145700	1225970600	88600	88600	88600	88500	65
355	20230602	145600	1220212200	88600	88500	88600	88400	81
356	20230602	145500	1213043500	88500	88400	88500	88400	61
357	20230602	145400	1207645800	88500	88400	88500	88400	36
358	20230602	145300	1204462100	88500	88400	88500	88400	13
359	20230602	145200	1203312300	88500	88500	88500	88400	20
360	20230602	145100	1201543500	88500	88400	88500	88400	12
361	20230602	145000	1200482200	88500	88400	88500	88400	14
362	20230602	144900	1199243900	88500	88400	88500	88400	6
363	20230602	144800	1198713100	88500	88500	88500	88400	37
364	20230602	144700	1195440900	88500	88400	88500	88400	43
365	20230602	144600	1191635500	88500	88400	88500	88400	13
366	20230602	144500	1190485700	88400	88500	88500	88400	21
367	20230602	144400	1188627800	88500	88400	88500	88400	13
368	20230602	144300	1187478000	88500	88400	88500	88400	42
369	20230602	144200	1183764900	88500	88400	88500	88400	13
370	20230602	144100	1182615000	88500	88400	88500	88300	69
371	20230602	144000	1176514300	88400	88200	88400	88200	53
372	20230602	143900	1171837600	88400	88400	88400	88300	59
373	20230602	143800	1166622800	88400	88300	88500	88300	33
374	20230602	143700	1163705300	88300	88400	88500	88300	67
375	20230602	143600	1157786600	88400	88400	88500	88400	23
376	20230602	143500	1155751400	88400	88500	88500	88400	17
377	20230602	143400	1154248100	88500	88300	88500	88300	59
378	20230602	143300	1149032000	88500	88500	88500	88300	35
379	20230602	143200	1145936700	88500	88300	88500	88300	24
380	20230602	143100	1143815900	88300	88400	88500	88300	24
381	20230602	143000	1141695900	88400	88400	88400	88300	20
382	20230602	142900	1139929700	88400	88300	88500	88300	174
383	20230602	142800	1124551300	88300	88300	88400	88300	35
384	20230602	142700	1121460500	88300	88300	88400	88300	19
385	20230602	142600	1119782500	88300	88400	88400	88300	22
386	20230602	142500	1117839600	88300	88300	88400	88300	247
387	20230602	142400	1096022700	88400	88300	88400	88300	2
388	20230602	142300	1095846000	88400	88300	88400	88300	21
389	20230602	142200	1093990900	88400	88400	88400	88300	22
390	20230602	142100	1092047000	88400	88400	88400	88300	20
391	20230602	142000	1090280100	88300	88400	88400	88300	23
392	20230602	141900	1088247300	88500	88500	88500	88300	128
393	20230602	141800	1076932200	88400	88500	88500	88400	397
394	20230602	141700	1041805800	88600	88600	88600	88500	23
395	20230602	141600	1039769900	88600	88500	88600	88500	7
396	20230602	141500	1039150100	88600	88600	88600	88500	13
397	20230602	141400	1037999000	88600	88600	88600	88500	96
398	20230602	141300	1029501200	88600	88500	88600	88500	19
399	20230602	141200	1027819100	88600	88600	88600	88600	3
400	20230602	141100	1027553300	88600	88600	88600	88500	18
401	20230602	141000	1025959200	88600	88600	88600	88500	21
402	20230602	140900	1024099300	88600	88600	88600	88500	9
403	20230602	140800	1023302500	88600	88500	88600	88500	19
404	20230602	140700	1021620200	88600	88600	88600	88500	7
405	20230602	140600	1021000500	88600	88600	88600	88500	12
406	20230602	140500	1019937900	88600	88600	88600	88500	11
407	20230602	140400	1018963900	88600	88500	88600	88500	16
408	20230602	140300	1017547100	88600	88600	88600	88600	9
409	20230602	140200	1016749700	88500	88600	88600	88500	24
410	20230602	140100	1014623900	88600	88600	88600	88500	15
411	20230602	140000	1013295500	88600	88500	88600	88500	14
412	20230602	135900	1012056100	88600	88500	88600	88500	19
413	20230602	135800	1010373200	88600	88600	88600	88500	12
414	20230602	135700	1009310700	88500	88600	88600	88500	16
415	20230602	135600	1007894200	88600	88500	88600	88500	15
416	20230602	135500	1006566100	88600	88600	88600	88500	19
417	20230602	135400	1004883400	88600	88600	88600	88500	13
418	20230602	135300	1003732300	88600	88500	88600	88500	15
419	20230602	135200	1002404200	88600	88500	88600	88500	13
420	20230602	135100	1001253300	88600	88600	88600	88600	6
421	20230602	135000	1000721700	88500	88600	88600	88500	6
422	20230602	134900	1000190600	88600	88600	88600	88500	14
423	20230602	134800	998950800	88600	88600	88600	88500	15
424	20230602	134700	997622600	88600	88600	88600	88500	13
425	20230602	134600	996471500	88600	88600	88600	88500	18
426	20230602	134500	994877600	88600	88600	88600	88500	33
427	20230602	134400	991954500	88600	88500	88600	88500	12
428	20230602	134300	990892000	88600	88600	88600	88500	13
429	20230602	134200	989740800	88600	88500	88600	88500	9
430	20230602	134100	988944100	88600	88500	88600	88500	10
431	20230602	134000	988058800	88600	88500	88600	88500	10
432	20230602	133900	987173300	88600	88600	88600	88600	6
433	20230602	133800	986641700	88500	88600	88600	88500	9
434	20230602	133700	985845100	88600	88600	88600	88500	35
435	20230602	133600	982745400	88500	88600	88600	88500	8
436	20230602	133500	982037000	88600	88600	88600	88500	18
437	20230602	133400	980443000	88500	88600	88600	88500	8
438	20230602	133300	979734900	88600	88500	88600	88500	12
439	20230602	133200	978672500	88600	88500	88600	88500	18
440	20230602	133100	977078700	88600	88600	88600	88500	9
441	20230602	133000	976281900	88600	88500	88600	88500	8
442	20230602	132900	975573800	88600	88500	88600	88500	10
443	20230602	132800	974688600	88600	88600	88600	88600	2
444	20230602	132700	974511400	88600	88600	88600	88500	28
445	20230602	132600	972032200	88600	88600	88600	88500	22
446	20230602	132500	970083500	88600	88600	88600	88500	20
447	20230602	132400	968312900	88600	88600	88600	88500	11
448	20230602	132300	967338900	88600	88500	88600	88500	9
449	20230602	132200	966542200	88600	88600	88600	88500	29
450	20230602	132100	963975000	88600	88500	88600	88500	12
451	20230602	132000	962912600	88600	88600	88600	88500	37
452	20230602	131900	959634900	88600	88700	88700	88600	22
453	20230602	131800	957684500	88700	88600	88700	88500	79
454	20230602	131700	950684100	88600	88500	88600	88500	316
455	20230602	131600	922716800	88400	88400	88500	88400	9
456	20230602	131500	921921000	88500	88400	88500	88400	9
457	20230602	131400	921125300	88500	88400	88500	88400	12
458	20230602	131300	920064100	88400	88500	88500	88400	7
459	20230602	131200	919445100	88400	88500	88500	88400	12
460	20230602	131100	918384100	88400	88400	88500	88400	8
461	20230602	131000	917676800	88500	88400	88500	88400	38
462	20230602	130900	914316200	88500	88400	88500	88400	47
463	20230602	130800	910160000	88500	88500	88500	88400	30
464	20230602	130700	907506000	88400	88400	88500	88400	14
465	20230602	130600	906267700	88500	88400	88500	88400	18
466	20230602	130500	904676000	88400	88400	88500	88400	5
467	20230602	130400	904233800	88500	88400	88500	88400	10
468	20230602	130300	903349500	88400	88400	88400	88400	6
469	20230602	130200	902819100	88400	88400	88500	88400	11
470	20230602	130100	901846500	88400	88500	88500	88400	9
471	20230602	130000	901050800	88400	88400	88500	88400	10
472	20230602	125900	900166700	88500	88400	88500	88400	23
473	20230602	125800	898133100	88400	88400	88500	88400	16
474	20230602	125700	896718000	88400	88400	88500	88400	15
475	20230602	125600	895391500	88400	88400	88500	88400	30
476	20230602	125500	892738000	88500	88400	88500	88400	9
477	20230602	125400	891941700	88400	88400	88500	88400	19
478	20230602	125300	890261500	88400	88400	88500	88400	8
479	20230602	125200	889554100	88500	88500	88500	88400	9
480	20230602	125100	888758200	88400	88400	88400	88400	13
481	20230602	125000	887609000	88400	88400	88400	88400	14
482	20230602	124900	886371400	88400	88400	88400	88400	9
483	20230602	124800	885575800	88400	88400	88400	88400	13
484	20230602	124700	884426600	88500	88400	88500	88400	8
485	20230602	124600	883719300	88500	88400	88500	88400	59
486	20230602	124500	878503300	88500	88400	88500	88400	58
487	20230602	124400	873375700	88400	88400	88400	88400	1
488	20230602	124300	873287300	88500	88400	88500	88400	6
489	20230602	124200	872756700	88400	88400	88500	88400	6
490	20230602	124100	872226200	88400	88400	88400	88400	5
491	20230602	124000	871784200	88400	88400	88400	88400	4
492	20230602	123900	871430600	88400	88400	88400	88400	1
493	20230602	123800	871342200	88400	88400	88400	88400	5
494	20230602	123700	870900200	88500	88400	88500	88400	2
495	20230602	123600	870723300	88500	88500	88500	88400	16
496	20230602	123500	869307500	88600	88500	88600	88500	7
497	20230602	123400	868687800	88600	88500	88600	88500	19
498	20230602	123300	867006100	88500	88500	88500	88500	7
499	20230602	123200	866386600	88500	88500	88500	88500	3
500	20230602	123100	866121100	88600	88500	88600	88500	203
501	20230602	123000	848154100	88500	88500	88500	88500	1
502	20230602	122900	848065600	88500	88500	88500	88500	4
503	20230602	122800	847711600	88600	88600	88600	88600	0
504	20230602	122700	847711600	88600	88600	88600	88600	0
505	20230602	122600	847711600	88600	88600	88700	88600	13
506	20230602	122500	846559000	88700	88600	88700	88600	3
507	20230602	122400	846293100	88600	88600	88600	88600	6
508	20230602	122300	845761500	88600	88600	88600	88600	2
509	20230602	122200	845584300	88600	88600	88600	88600	18
510	20230602	122100	843989500	88600	88600	88700	88600	71
511	20230602	122000	837698600	88600	88600	88600	88600	2
512	20230602	121900	837521400	88600	88600	88600	88600	7
513	20230602	121800	836901200	88700	88600	88700	88600	2
514	20230602	121700	836723900	88600	88600	88600	88600	5
515	20230602	121600	836280900	88600	88600	88600	88600	3
516	20230602	121500	836015100	88600	88600	88600	88600	1
517	20230602	121400	835926500	88600	88600	88600	88600	2
518	20230602	121300	835749300	88600	88600	88600	88600	5
519	20230602	121200	835306300	88600	88600	88600	88600	1
520	20230602	121100	835217700	88600	88600	88600	88600	8
521	20230602	121000	834508900	88600	88600	88700	88600	28
522	20230602	120900	832028000	88700	88600	88700	88600	35
523	20230602	120800	828924100	88700	88600	88700	88600	38
524	20230602	120700	825556200	88600	88600	88600	88600	0
525	20230602	120600	825556200	88600	88600	88700	88600	24
526	20230602	120500	823429100	88700	88600	88700	88600	15
527	20230602	120400	822099900	88600	88600	88600	88600	25
528	20230602	120300	819884900	88700	88700	88700	88700	2
529	20230602	120200	819707500	88700	88700	88700	88700	0
530	20230602	120100	819707500	88700	88700	88700	88700	358
531	20230602	120000	787952900	88700	88700	88700	88700	2
532	20230602	115900	787775500	88800	88700	88800	88700	12
533	20230602	115800	786711000	88800	88800	88800	88800	0
534	20230602	115700	786711000	88800	88700	88800	88700	59
535	20230602	115600	781476800	88700	88700	88700	88700	5
536	20230602	115500	781033300	88700	88700	88700	88700	2
537	20230602	115400	780855900	88800	88800	88800	88800	1
538	20230602	115300	780767100	88700	88700	88700	88700	1
539	20230602	115200	780678400	88800	88800	88800	88800	0
540	20230602	115100	780678400	88800	88800	88800	88800	0
541	20230602	115000	780678400	88800	88800	88800	88800	0
542	20230602	114900	780678400	88800	88700	88800	88700	5
543	20230602	114800	780234600	88700	88700	88700	88700	3
544	20230602	114700	779968500	88700	88700	88700	88700	0
545	20230602	114600	779968500	88700	88800	88800	88700	88
546	20230602	114500	772159400	88800	88800	88900	88800	226
547	20230602	114400	752090300	88800	88800	88800	88800	0
548	20230602	114300	752090300	88800	88800	88800	88800	1
549	20230602	114200	752001500	88800	88800	88800	88800	1
550	20230602	114100	751912700	88800	88800	88800	88800	50
551	20230602	114000	747472700	88800	88800	88800	88800	0
552	20230602	113900	747472700	88800	88800	88800	88800	1
553	20230602	113800	747383900	88900	88800	88900	88800	23
554	20230602	113700	745340600	88800	88800	88800	88800	0
555	20230602	113600	745340600	88800	88800	88800	88800	2
556	20230602	113500	745163000	88800	88800	88800	88800	2
557	20230602	113400	744985400	88900	88800	88900	88800	154
558	20230602	113300	731306200	88800	88800	88800	88800	0
559	20230602	113200	731306200	88800	88800	88900	88800	8
560	20230602	113100	730595700	88800	88800	88800	88800	2
561	20230602	113000	730418100	88800	88900	88900	88800	148
562	20230602	112900	717271000	88900	88800	88900	88800	16
563	20230602	112800	715849500	88900	88900	88900	88800	22
564	20230602	112700	713893900	88800	88800	88900	88800	7
565	20230602	112600	713271900	88900	88800	88900	88800	49
566	20230602	112500	708916100	88900	88900	88900	88800	12
567	20230602	112400	707850000	88900	88800	88900	88800	26
568	20230602	112300	705540500	88800	88800	88800	88800	301
569	20230602	112200	678811700	88800	88800	88800	88800	1
570	20230602	112100	678722900	88900	88900	88900	88900	8
571	20230602	112000	678011700	88900	88900	88900	88900	0
572	20230602	111900	678011700	88900	88800	88900	88800	11
573	20230602	111800	677034000	88800	88800	88800	88800	0
574	20230602	111700	677034000	88800	88900	88900	88800	2
575	20230602	111600	676856300	88900	88900	88900	88800	38
576	20230602	111500	673480700	88800	88800	88900	88800	6
577	20230602	111400	672947700	88900	88900	88900	88900	0
578	20230602	111300	672947700	88900	88900	88900	88900	2
579	20230602	111200	672769900	88900	88900	88900	88800	11
580	20230602	111100	671792800	88900	88800	88900	88800	68
581	20230602	111000	665749800	88800	88800	88800	88800	1
582	20230602	110900	665661000	88800	88900	88900	88800	5
583	20230602	110800	665216700	88900	88700	88900	88700	278
584	20230602	110700	640546400	88700	88700	88700	88700	0
585	20230602	110600	640546400	88700	88700	88700	88700	5
586	20230602	110500	640102900	88600	88600	88700	88600	8
587	20230602	110400	639393900	88700	88700	88700	88700	1
588	20230602	110300	639305200	88700	88600	88700	88600	75
589	20230602	110200	632657800	88700	88600	88700	88600	8
590	20230602	110100	631948600	88700	88700	88700	88700	0
591	20230602	110000	631948600	88700	88700	88700	88700	0
592	20230602	105900	631948600	88700	88700	88700	88600	4
593	20230602	105800	631594000	88700	88600	88700	88600	13
594	20230602	105700	630441900	88700	88600	88700	88600	16
595	20230602	105600	629023700	88700	88700	88700	88700	7
596	20230602	105500	628402800	88600	88700	88700	88600	5
597	20230602	105400	627959400	88700	88700	88700	88700	76
598	20230602	105300	621218200	88700	88700	88700	88700	19
599	20230602	105200	619532900	88700	88600	88700	88600	11
600	20230602	105100	618557300	88700	88700	88700	88700	55
601	20230602	105000	613678800	88700	88600	88700	88600	5
602	20230602	104900	613235700	88600	88600	88700	88600	8
603	20230602	104800	612526600	88700	88700	88700	88700	1
604	20230602	104700	612437900	88700	88700	88700	88700	2
605	20230602	104600	612260500	88700	88700	88700	88700	1
606	20230602	104500	612171800	88700	88600	88700	88600	6
607	20230602	104400	611640000	88700	88600	88700	88600	6
608	20230602	104300	611108300	88700	88700	88700	88700	24
609	20230602	104200	608979500	88600	88600	88700	88600	33
610	20230602	104100	606052600	88600	88600	88600	88600	0
611	20230602	104000	606052600	88600	88600	88600	88600	4
612	20230602	103900	605698200	88700	88600	88700	88600	22
613	20230602	103800	603748900	88600	88600	88600	88600	3
614	20230602	103700	603483100	88700	88700	88700	88700	40
615	20230602	103600	599935100	88700	88800	88800	88700	12
616	20230602	103500	598869600	88700	88800	88800	88700	5
617	20230602	103400	598425900	88700	88700	88700	88700	2
618	20230602	103300	598248500	88700	88700	88700	88700	2
619	20230602	103200	598071100	88700	88700	88700	88700	18
620	20230602	103100	596474500	88700	88700	88800	88700	96
621	20230602	103000	587959200	88700	88800	88800	88700	13
622	20230602	102900	586804900	88800	88700	88800	88700	36
623	20230602	102800	583611600	88700	88800	88800	88700	30
624	20230602	102700	580949100	88800	88800	88800	88800	9
625	20230602	102600	580149900	88800	88800	88800	88800	192
626	20230602	102500	563100300	88800	88800	88800	88800	11
627	20230602	102400	562123500	88900	88900	88900	88900	0
628	20230602	102300	562123500	88900	88900	88900	88900	11
629	20230602	102200	561145600	88900	88900	89000	88900	29
630	20230602	102100	558566700	88900	88900	89000	88900	61
631	20230602	102000	553143600	88900	88900	89000	88900	161
632	20230602	101900	538830200	88900	88800	88900	88800	2
633	20230602	101800	538652500	88800	88800	88800	88800	1
634	20230602	101700	538563700	88900	88900	88900	88900	0
635	20230602	101600	538563700	88900	88900	88900	88900	1
636	20230602	101500	538474800	88900	88800	88900	88800	6
637	20230602	101400	537941900	88800	88900	88900	88800	9
638	20230602	101300	537142600	88900	88900	88900	88800	30
639	20230602	101200	534475700	88900	88900	88900	88900	14
640	20230602	101100	533231100	88800	88900	88900	88800	4
641	20230602	101000	532875700	88900	88900	88900	88900	2
642	20230602	100900	532697900	88900	88900	88900	88900	4
643	20230602	100800	532342300	88900	88900	88900	88900	4
644	20230602	100700	531986700	88900	88900	88900	88900	30
645	20230602	100600	529319700	88900	88900	88900	88900	396
646	20230602	100500	494115300	88900	88900	88900	88900	3
647	20230602	100400	493848600	89000	89000	89000	89000	0
648	20230602	100300	493848600	89000	88900	89000	88900	4
649	20230602	100200	493492800	88900	88900	89000	88900	6
650	20230602	100100	492959300	89000	88900	89000	88900	5
651	20230602	100000	492514600	88900	89000	89000	88900	9
652	20230602	095900	491714100	89000	88900	89000	88900	12
653	20230602	095800	490646300	88900	88900	88900	88900	11
654	20230602	095700	489668400	88900	88900	88900	88900	3
655	20230602	095600	489401700	88900	88900	88900	88900	7
656	20230602	095500	488779400	88900	88900	88900	88900	3
657	20230602	095400	488512700	88900	88900	88900	88900	66
658	20230602	095300	482645300	88900	88900	89000	88900	118
659	20230602	095200	472154800	88900	88900	88900	88900	21
660	20230602	095100	470287900	88900	88900	88900	88900	112
661	20230602	095000	460331100	89000	89100	89100	88900	257
662	20230602	094900	437474200	89100	89100	89300	89100	616
663	20230602	094800	382548100	89100	88900	89100	88900	459
664	20230602	094700	341694100	88800	88800	88800	88800	0
665	20230602	094600	341694100	88800	88800	88800	88800	5
666	20230602	094500	341250100	88800	88800	88800	88800	1
667	20230602	094400	341161300	88800	88800	88800	88800	5
668	20230602	094300	340717300	88800	88800	88900	88800	26
669	20230602	094200	338407700	88800	89000	89000	88800	178
670	20230602	094100	322591200	89000	88600	89000	88600	175
671	20230602	094000	307061200	88600	88600	88600	88600	0
672	20230602	093900	307061200	88600	88600	88600	88600	0
673	20230602	093800	307061200	88600	88600	88700	88600	12
674	20230602	093700	305997700	88700	88700	88700	88700	0
675	20230602	093600	305997700	88700	88700	88700	88700	6
676	20230602	093500	305465500	88600	88600	88600	88600	3
677	20230602	093400	305199700	88600	88500	88600	88400	284
678	20230602	093300	280076900	88400	88400	88500	88400	32
679	20230602	093200	277246700	88400	88400	88400	88400	13
680	20230602	093100	276097500	88500	88400	88500	88400	48
681	20230602	093000	271854100	88500	88400	88500	88400	2
682	20230602	092900	271677200	88400	88400	88500	88400	53
683	20230602	092800	266990200	88400	88400	88400	88400	11
684	20230602	092700	266017800	88500	88400	88500	88400	178
685	20230602	092600	250278700	88500	88500	88500	88400	25
686	20230602	092500	248067300	88500	88500	88500	88500	19
687	20230602	092400	246385800	88400	88500	88500	88400	17
688	20230602	092300	244882600	88600	88400	88600	88400	21
689	20230602	092200	243024000	88400	88600	88600	88400	43
690	20230602	092100	239219600	88600	88500	88700	88500	53
691	20230602	092000	234525400	88600	88600	88700	88500	17
692	20230602	091900	233019000	88600	88700	88700	88500	96
693	20230602	091800	224515600	88700	88900	88900	88700	59
694	20230602	091700	219279000	88800	88800	88900	88800	43
695	20230602	091600	215460400	88800	88700	88900	88700	133
696	20230602	091500	203651900	88700	88900	88900	88700	103
697	20230602	091400	194500800	88900	89000	89000	88900	15
698	20230602	091300	193166700	89000	89200	89200	89000	41
699	20230602	091200	189517000	89100	89300	89300	89000	98
700	20230602	091100	180783800	89300	88800	89300	88800	206
701	20230602	091000	162450700	88900	88500	88900	88500	151
702	20230602	090900	149078900	88500	88500	88500	88500	0
703	20230602	090800	149078900	88500	88500	88500	88500	13
704	20230602	090700	147928400	88500	88500	88500	88500	62
705	20230602	090600	142441400	88500	88600	88600	88500	154
706	20230602	090500	128811000	88700	88700	89000	88600	114
707	20230602	090400	118697800	88700	88700	88700	88700	6
708	20230602	090300	118165600	88500	88600	89200	88500	43
709	20230602	090200	114338800	88600	88900	89000	88400	785
710	20230602	090100	44606800	88900	89400	89400	88800	144
711	20230602	090000	31788400	89300	88900	89400	88600	357