KissMeData/064960/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203400	2453589200	52800	52800	52800	52800	1414
3	20230601	203300	2453589200	52800	52800	52800	52800	0
4	20230601	203200	2453589200	52800	52800	52800	52800	0
5	20230601	203100	2453589200	52800	52800	52800	52800	0
6	20230601	203000	2453589200	52800	52800	52800	52800	0
7	20230601	202900	2453589200	52800	52800	52800	52800	0
8	20230601	202800	2453589200	52800	52800	52800	52800	0
9	20230601	202700	2453589200	52800	52800	52800	52800	0
10	20230601	202600	2453589200	52800	52800	52800	52800	0
11	20230601	202500	2453589200	52800	52800	52800	52800	0
12	20230601	202400	2453589200	52800	52800	52800	52800	0
13	20230601	202300	2453589200	52800	52800	52800	52800	0
14	20230601	202200	2453589200	52800	52800	52800	52800	0
15	20230601	202100	2453589200	52800	52800	52800	52800	0
16	20230601	202000	2453589200	52800	52800	52800	52800	0
17	20230601	201900	2453589200	52800	52800	52800	52800	0
18	20230601	201800	2453589200	52800	52800	52800	52800	0
19	20230601	201700	2453589200	52800	52800	52800	52800	0
20	20230601	201600	2453589200	52800	52800	52800	52800	0
21	20230601	201500	2453589200	52800	52800	52800	52800	0
22	20230601	201400	2453589200	52800	52800	52800	52800	0
23	20230601	201300	2453589200	52800	52800	52800	52800	0
24	20230601	201200	2453589200	52800	52800	52800	52800	0
25	20230601	201100	2453589200	52800	52800	52800	52800	0
26	20230601	201000	2453589200	52800	52800	52800	52800	0
27	20230601	200900	2453589200	52800	52800	52800	52800	0
28	20230601	200800	2453589200	52800	52800	52800	52800	0
29	20230601	200700	2453589200	52800	52800	52800	52800	0
30	20230601	200600	2453589200	52800	52800	52800	52800	0
31	20230601	200500	2453589200	52800	52800	52800	52800	0
32	20230601	200400	2453589200	52800	52800	52800	52800	1414
33	20230601	200300	2453589200	52800	52800	52800	52800	0
34	20230601	200200	2453589200	52800	52800	52800	52800	0
35	20230601	200100	2453589200	52800	52800	52800	52800	0
36	20230601	200000	2453589200	52800	52800	52800	52800	0
37	20230601	195900	2453589200	52800	52800	52800	52800	0
38	20230601	195800	2453589200	52800	52800	52800	52800	0
39	20230601	195700	2453589200	52800	52800	52800	52800	0
40	20230601	195600	2453589200	52800	52800	52800	52800	0
41	20230601	195500	2453589200	52800	52800	52800	52800	0
42	20230601	195400	2453589200	52800	52800	52800	52800	0
43	20230601	195300	2453589200	52800	52800	52800	52800	0
44	20230601	195200	2453589200	52800	52800	52800	52800	0
45	20230601	195100	2453589200	52800	52800	52800	52800	0
46	20230601	195000	2453589200	52800	52800	52800	52800	0
47	20230601	194900	2453589200	52800	52800	52800	52800	0
48	20230601	194800	2453589200	52800	52800	52800	52800	0
49	20230601	194700	2453589200	52800	52800	52800	52800	0
50	20230601	194600	2453589200	52800	52800	52800	52800	0
51	20230601	194500	2453589200	52800	52800	52800	52800	0
52	20230601	194400	2453589200	52800	52800	52800	52800	0
53	20230601	194300	2453589200	52800	52800	52800	52800	0
54	20230601	194200	2453589200	52800	52800	52800	52800	0
55	20230601	194100	2453589200	52800	52800	52800	52800	0
56	20230601	194000	2453589200	52800	52800	52800	52800	0
57	20230601	193900	2453589200	52800	52800	52800	52800	0
58	20230601	193800	2453589200	52800	52800	52800	52800	0
59	20230601	193700	2453589200	52800	52800	52800	52800	0
60	20230601	193600	2453589200	52800	52800	52800	52800	0
61	20230601	193500	2453589200	52800	52800	52800	52800	0
62	20230601	193400	2453589200	52800	52800	52800	52800	1414
63	20230601	193300	2453589200	52800	52800	52800	52800	0
64	20230601	193200	2453589200	52800	52800	52800	52800	0
65	20230601	193100	2453589200	52800	52800	52800	52800	0
66	20230601	193000	2453589200	52800	52800	52800	52800	0
67	20230601	192900	2453589200	52800	52800	52800	52800	0
68	20230601	192800	2453589200	52800	52800	52800	52800	0
69	20230601	192700	2453589200	52800	52800	52800	52800	0
70	20230601	192600	2453589200	52800	52800	52800	52800	0
71	20230601	192500	2453589200	52800	52800	52800	52800	0
72	20230601	192400	2453589200	52800	52800	52800	52800	0
73	20230601	192300	2453589200	52800	52800	52800	52800	0
74	20230601	192200	2453589200	52800	52800	52800	52800	0
75	20230601	192100	2453589200	52800	52800	52800	52800	0
76	20230601	192000	2453589200	52800	52800	52800	52800	0
77	20230601	191900	2453589200	52800	52800	52800	52800	0
78	20230601	191800	2453589200	52800	52800	52800	52800	0
79	20230601	191700	2453589200	52800	52800	52800	52800	0
80	20230601	191600	2453589200	52800	52800	52800	52800	0
81	20230601	191500	2453589200	52800	52800	52800	52800	0
82	20230601	191400	2453589200	52800	52800	52800	52800	0
83	20230601	191300	2453589200	52800	52800	52800	52800	0
84	20230601	191200	2453589200	52800	52800	52800	52800	0
85	20230601	191100	2453589200	52800	52800	52800	52800	0
86	20230601	191000	2453589200	52800	52800	52800	52800	0
87	20230601	190900	2453589200	52800	52800	52800	52800	0
88	20230601	190800	2453589200	52800	52800	52800	52800	0
89	20230601	190700	2453589200	52800	52800	52800	52800	0
90	20230601	190600	2453589200	52800	52800	52800	52800	0
91	20230601	190500	2453589200	52800	52800	52800	52800	0
92	20230601	190400	2453589200	52800	52800	52800	52800	1414
93	20230601	190300	2453589200	52800	52800	52800	52800	0
94	20230601	190200	2453589200	52800	52800	52800	52800	0
95	20230601	190100	2453589200	52800	52800	52800	52800	0
96	20230601	190000	2453589200	52800	52800	52800	52800	0
97	20230601	185900	2453589200	52800	52800	52800	52800	0
98	20230601	185800	2453589200	52800	52800	52800	52800	0
99	20230601	185700	2453589200	52800	52800	52800	52800	0
100	20230601	185600	2453589200	52800	52800	52800	52800	0
101	20230601	185500	2453589200	52800	52800	52800	52800	0
102	20230601	185400	2453589200	52800	52800	52800	52800	0
103	20230601	185300	2453589200	52800	52800	52800	52800	0
104	20230601	185200	2453589200	52800	52800	52800	52800	0
105	20230601	185100	2453589200	52800	52800	52800	52800	0
106	20230601	185000	2453589200	52800	52800	52800	52800	0
107	20230601	184900	2453589200	52800	52800	52800	52800	0
108	20230601	184800	2453589200	52800	52800	52800	52800	0
109	20230601	184700	2453589200	52800	52800	52800	52800	0
110	20230601	184600	2453589200	52800	52800	52800	52800	0
111	20230601	184500	2453589200	52800	52800	52800	52800	0
112	20230601	184400	2453589200	52800	52800	52800	52800	0
113	20230601	184300	2453589200	52800	52800	52800	52800	0
114	20230601	184200	2453589200	52800	52800	52800	52800	0
115	20230601	184100	2453589200	52800	52800	52800	52800	0
116	20230601	184000	2453589200	52800	52800	52800	52800	0
117	20230601	183900	2453589200	52800	52800	52800	52800	0
118	20230601	183800	2453589200	52800	52800	52800	52800	0
119	20230601	183700	2453589200	52800	52800	52800	52800	0
120	20230601	183600	2453589200	52800	52800	52800	52800	0
121	20230601	183500	2453589200	52800	52800	52800	52800	0
122	20230601	183400	2453589200	52800	52800	52800	52800	1414
123	20230601	183300	2453589200	52800	52800	52800	52800	0
124	20230601	183200	2453589200	52800	52800	52800	52800	0
125	20230601	183100	2453589200	52800	52800	52800	52800	0
126	20230601	183000	2453589200	52800	52800	52800	52800	0
127	20230601	182900	2453589200	52800	52800	52800	52800	0
128	20230601	182800	2453589200	52800	52800	52800	52800	0
129	20230601	182700	2453589200	52800	52800	52800	52800	0
130	20230601	182600	2453589200	52800	52800	52800	52800	0
131	20230601	182500	2453589200	52800	52800	52800	52800	0
132	20230601	182400	2453589200	52800	52800	52800	52800	0
133	20230601	182300	2453589200	52800	52800	52800	52800	0
134	20230601	182200	2453589200	52800	52800	52800	52800	0
135	20230601	182100	2453589200	52800	52800	52800	52800	0
136	20230601	182000	2453589200	52800	52800	52800	52800	0
137	20230601	181900	2453589200	52800	52800	52800	52800	0
138	20230601	181800	2453589200	52800	52800	52800	52800	0
139	20230601	181700	2453589200	52800	52800	52800	52800	0
140	20230601	181600	2453589200	52800	52800	52800	52800	0
141	20230601	181500	2453589200	52800	52800	52800	52800	0
142	20230601	181400	2453589200	52800	52800	52800	52800	0
143	20230601	181300	2453589200	52800	52800	52800	52800	0
144	20230601	181200	2453589200	52800	52800	52800	52800	0
145	20230601	181100	2453589200	52800	52800	52800	52800	0
146	20230601	181000	2453589200	52800	52800	52800	52800	0
147	20230601	180900	2453589200	52800	52800	52800	52800	0
148	20230601	180800	2453589200	52800	52800	52800	52800	0
149	20230601	180700	2453589200	52800	52800	52800	52800	0
150	20230601	180600	2453589200	52800	52800	52800	52800	0
151	20230601	180500	2453589200	52800	52800	52800	52800	0
152	20230601	180400	2453589200	52800	52800	52800	52800	1414
153	20230601	180300	2453589200	52800	52800	52800	52800	0
154	20230601	180200	2453589200	52800	52800	52800	52800	0
155	20230601	180100	2453589200	52800	52800	52800	52800	0
156	20230601	180000	2453589200	52800	52800	52800	52800	0
157	20230601	175900	2453589200	52800	52800	52800	52800	0
158	20230601	175800	2453589200	52800	52800	52800	52800	0
159	20230601	175700	2453589200	52800	52800	52800	52800	0
160	20230601	175600	2453589200	52800	52800	52800	52800	0
161	20230601	175500	2453589200	52800	52800	52800	52800	0
162	20230601	175400	2453589200	52800	52800	52800	52800	0
163	20230601	175300	2453589200	52800	52800	52800	52800	0
164	20230601	175200	2453589200	52800	52800	52800	52800	0
165	20230601	175100	2453589200	52800	52800	52800	52800	0
166	20230601	175000	2453589200	52800	52800	52800	52800	0
167	20230601	174900	2453589200	52800	52800	52800	52800	0
168	20230601	174800	2453589200	52800	52800	52800	52800	0
169	20230601	174700	2453589200	52800	52800	52800	52800	0
170	20230601	174600	2453589200	52800	52800	52800	52800	0
171	20230601	174500	2453589200	52800	52800	52800	52800	0
172	20230601	174400	2453589200	52800	52800	52800	52800	0
173	20230601	174300	2453589200	52800	52800	52800	52800	0
174	20230601	174200	2453589200	52800	52800	52800	52800	0
175	20230601	174100	2453589200	52800	52800	52800	52800	0
176	20230601	174000	2453589200	52800	52800	52800	52800	0
177	20230601	173900	2453589200	52800	52800	52800	52800	0
178	20230601	173800	2453589200	52800	52800	52800	52800	0
179	20230601	173700	2453589200	52800	52800	52800	52800	0
180	20230601	173600	2453589200	52800	52800	52800	52800	0
181	20230601	173500	2453589200	52800	52800	52800	52800	0
182	20230601	173400	2453589200	52800	52800	52800	52800	1414
183	20230601	173300	2453589200	52800	52800	52800	52800	0
184	20230601	173200	2453589200	52800	52800	52800	52800	0
185	20230601	173100	2453589200	52800	52800	52800	52800	0
186	20230601	173000	2453589200	52800	52800	52800	52800	0
187	20230601	172900	2453589200	52800	52800	52800	52800	0
188	20230601	172800	2453589200	52800	52800	52800	52800	0
189	20230601	172700	2453589200	52800	52800	52800	52800	0
190	20230601	172600	2453589200	52800	52800	52800	52800	0
191	20230601	172500	2453589200	52800	52800	52800	52800	0
192	20230601	172400	2453589200	52800	52800	52800	52800	0
193	20230601	172300	2453589200	52800	52800	52800	52800	0
194	20230601	172200	2453589200	52800	52800	52800	52800	0
195	20230601	172100	2453589200	52800	52800	52800	52800	0
196	20230601	172000	2453589200	52800	52800	52800	52800	0
197	20230601	171900	2453589200	52800	52800	52800	52800	0
198	20230601	171800	2453589200	52800	52800	52800	52800	0
199	20230601	171700	2453589200	52800	52800	52800	52800	0
200	20230601	171600	2453589200	52800	52800	52800	52800	0
201	20230601	171500	2453589200	52800	52800	52800	52800	0
202	20230601	171400	2453589200	52800	52800	52800	52800	0
203	20230601	171300	2453589200	52800	52800	52800	52800	0
204	20230601	171200	2453589200	52800	52800	52800	52800	0
205	20230601	171100	2453589200	52800	52800	52800	52800	0
206	20230601	171000	2453589200	52800	52800	52800	52800	0
207	20230601	170900	2453589200	52800	52800	52800	52800	0
208	20230601	170800	2453589200	52800	52800	52800	52800	0
209	20230601	170700	2453589200	52800	52800	52800	52800	0
210	20230601	170600	2453589200	52800	52800	52800	52800	0
211	20230601	170500	2453589200	52800	52800	52800	52800	0
212	20230601	170400	2453589200	52800	52800	52800	52800	1414
213	20230601	170300	2453589200	52800	52800	52800	52800	0
214	20230601	170200	2453589200	52800	52800	52800	52800	0
215	20230601	170100	2453589200	52800	52800	52800	52800	0
216	20230601	170000	2453589200	52800	52800	52800	52800	0
217	20230601	165900	2453589200	52800	52800	52800	52800	0
218	20230601	165800	2453589200	52800	52800	52800	52800	0
219	20230601	165700	2453589200	52800	52800	52800	52800	0
220	20230601	165600	2453589200	52800	52800	52800	52800	0
221	20230601	165500	2453589200	52800	52800	52800	52800	0
222	20230601	165400	2453589200	52800	52800	52800	52800	0
223	20230601	165300	2453589200	52800	52800	52800	52800	0
224	20230601	165200	2453589200	52800	52800	52800	52800	0
225	20230601	165100	2453589200	52800	52800	52800	52800	0
226	20230601	165000	2453589200	52800	52800	52800	52800	0
227	20230601	164900	2453589200	52800	52800	52800	52800	0
228	20230601	164800	2453589200	52800	52800	52800	52800	0
229	20230601	164700	2453589200	52800	52800	52800	52800	0
230	20230601	164600	2453589200	52800	52800	52800	52800	0
231	20230601	164500	2453589200	52800	52800	52800	52800	0
232	20230601	164400	2453589200	52800	52800	52800	52800	0
233	20230601	164300	2453589200	52800	52800	52800	52800	0
234	20230601	164200	2453589200	52800	52800	52800	52800	0
235	20230601	164100	2453589200	52800	52800	52800	52800	0
236	20230601	164000	2453589200	52800	52800	52800	52800	0
237	20230601	163900	2453589200	52800	52800	52800	52800	0
238	20230601	163800	2453589200	52800	52800	52800	52800	0
239	20230601	163700	2453589200	52800	52800	52800	52800	0
240	20230601	163600	2453589200	52800	52800	52800	52800	0
241	20230601	163500	2453589200	52800	52800	52800	52800	0
242	20230601	163400	2453589200	52800	52800	52800	52800	1414
243	20230601	163300	2453589200	52800	52800	52800	52800	0
244	20230601	163200	2453589200	52800	52800	52800	52800	0
245	20230601	163100	2453589200	52800	52800	52800	52800	0
246	20230601	163000	2453589200	52800	52800	52800	52800	0
247	20230601	162900	2453589200	52800	52800	52800	52800	0
248	20230601	162800	2453589200	52800	52800	52800	52800	0
249	20230601	162700	2453589200	52800	52800	52800	52800	0
250	20230601	162600	2453589200	52800	52800	52800	52800	0
251	20230601	162500	2453589200	52800	52800	52800	52800	0
252	20230601	162400	2453589200	52800	52800	52800	52800	0
253	20230601	162300	2453589200	52800	52800	52800	52800	0
254	20230601	162200	2453589200	52800	52800	52800	52800	0
255	20230601	162100	2453589200	52800	52800	52800	52800	0
256	20230601	162000	2453589200	52800	52800	52800	52800	0
257	20230601	161900	2453589200	52800	52800	52800	52800	0
258	20230601	161800	2453589200	52800	52800	52800	52800	0
259	20230601	161700	2453589200	52800	52800	52800	52800	0
260	20230601	161600	2453589200	52800	52800	52800	52800	0
261	20230601	161500	2453589200	52800	52800	52800	52800	0
262	20230601	161400	2453589200	52800	52800	52800	52800	0
263	20230601	161300	2453589200	52800	52800	52800	52800	0
264	20230601	161200	2453589200	52800	52800	52800	52800	0
265	20230601	161100	2453589200	52800	52800	52800	52800	0
266	20230601	161000	2453589200	52800	52800	52800	52800	0
267	20230601	160900	2453589200	52800	52800	52800	52800	0
268	20230601	160800	2453589200	52800	52800	52800	52800	0
269	20230601	160700	2453589200	52800	52800	52800	52800	0
270	20230601	160600	2453589200	52800	52800	52800	52800	0
271	20230601	160500	2453589200	52800	52800	52800	52800	0
272	20230601	160400	2453589200	52800	52800	52800	52800	1414
273	20230601	160300	2453589200	52800	52800	52800	52800	0
274	20230601	160200	2453589200	52800	52800	52800	52800	0
275	20230601	160100	2453589200	52800	52800	52800	52800	0
276	20230601	160000	2453589200	52800	52800	52800	52800	0
277	20230601	155900	2453589200	52800	52800	52800	52800	0
278	20230601	155800	2453589200	52800	52800	52800	52800	0
279	20230601	155700	2453589200	52800	52800	52800	52800	0
280	20230601	155600	2453589200	52800	52800	52800	52800	0
281	20230601	155500	2453589200	52800	52800	52800	52800	0
282	20230601	155400	2453589200	52800	52800	52800	52800	0
283	20230601	155300	2453589200	52800	52800	52800	52800	0
284	20230601	155200	2453589200	52800	52800	52800	52800	0
285	20230601	155100	2453589200	52800	52800	52800	52800	0
286	20230601	155000	2453589200	52800	52800	52800	52800	0
287	20230601	154900	2453589200	52800	52800	52800	52800	0
288	20230601	154800	2453589200	52800	52800	52800	52800	0
289	20230601	154700	2453589200	52800	52800	52800	52800	0
290	20230601	154600	2453589200	52800	52800	52800	52800	0
291	20230601	154500	2453589200	52800	52800	52800	52800	0
292	20230601	154400	2453589200	52800	52800	52800	52800	0
293	20230601	154300	2453589200	52800	52800	52800	52800	0
294	20230601	154200	2453589200	52800	52800	52800	52800	0
295	20230601	154100	2453589200	52800	52800	52800	52800	0
296	20230601	154000	2453589200	52800	52800	52800	52800	0
297	20230601	153900	2453589200	52800	52800	52800	52800	0
298	20230601	153800	2453589200	52800	52800	52800	52800	0
299	20230601	153700	2453589200	52800	52800	52800	52800	0
300	20230601	153600	2453589200	52800	52800	52800	52800	0
301	20230601	153500	2453589200	52800	52800	52800	52800	0
302	20230601	153400	2453589200	52800	52800	52800	52800	1414
303	20230601	153300	2453589200	52800	52800	52800	52800	0
304	20230601	153200	2453589200	52800	52800	52800	52800	0
305	20230601	153100	2453589200	52800	52800	52800	52800	0
306	20230601	153000	2453589200	52800	52800	52800	52800	1414
307	20230601	152900	2378930000	52600	52600	52600	52600	0
308	20230601	152800	2378930000	52600	52600	52600	52600	0
309	20230601	152700	2378930000	52600	52600	52600	52600	0
310	20230601	152600	2378930000	52600	52600	52600	52600	0
311	20230601	152500	2378930000	52600	52600	52600	52600	0
312	20230601	152400	2378930000	52600	52600	52600	52600	0
313	20230601	152300	2378930000	52600	52600	52600	52600	0
314	20230601	152200	2378930000	52600	52600	52600	52600	0
315	20230601	152100	2378930000	52600	52600	52600	52600	0
316	20230601	152000	2378930000	52600	52600	52600	52600	0
317	20230601	151900	2378930000	52600	52600	52600	52600	161
318	20230601	151800	2370461400	52600	52600	52600	52600	12
319	20230601	151700	2369830200	52600	52700	52700	52600	113
320	20230601	151600	2363875900	52700	52700	52700	52700	5
321	20230601	151500	2363612400	52700	52700	52700	52700	366
322	20230601	151400	2344324200	52700	52600	52700	52600	77
323	20230601	151300	2340271500	52600	52500	52600	52500	87
324	20230601	151200	2335697800	52500	52600	52600	52500	259
325	20230601	151100	2322094400	52600	52600	52600	52500	207
326	20230601	151000	2311217800	52600	52600	52600	52500	87
327	20230601	150900	2306644500	52600	52600	52600	52600	51
328	20230601	150800	2303961900	52600	52500	52600	52500	28
329	20230601	150700	2302490400	52600	52500	52600	52500	49
330	20230601	150600	2299913100	52500	52500	52500	52500	16
331	20230601	150500	2299073100	52600	52500	52600	52500	12
332	20230601	150400	2298442100	52500	52700	52700	52500	38
333	20230601	150300	2296443500	52600	52600	52600	52600	41
334	20230601	150200	2294286900	52600	52700	52700	52600	116
335	20230601	150100	2288184700	52700	52700	52700	52700	28
336	20230601	150000	2286709100	52700	52600	52700	52600	60
337	20230601	145900	2283551000	52700	52700	52700	52600	65
338	20230601	145800	2280125600	52600	52500	52700	52500	641
339	20230601	145700	2246408400	52500	52600	52600	52500	14
340	20230601	145600	2245673000	52600	52600	52600	52500	63
341	20230601	145500	2242363100	52500	52500	52500	52500	30
342	20230601	145400	2240788100	52500	52500	52500	52400	133
343	20230601	145300	2233809300	52500	52500	52500	52400	59
344	20230601	145200	2230714300	52500	52500	52500	52500	100
345	20230601	145100	2225464300	52400	52500	52500	52400	44
346	20230601	145000	2223157800	52400	52400	52400	52400	12
347	20230601	144900	2222529000	52400	52500	52500	52400	32
348	20230601	144800	2220851700	52400	52500	52500	52400	33
349	20230601	144700	2219121800	52500	52600	52600	52500	37
350	20230601	144600	2217179000	52500	52500	52600	52500	63
351	20230601	144500	2213871000	52500	52500	52600	52500	45
352	20230601	144400	2211508400	52500	52500	52600	52400	136
353	20230601	144300	2204370700	52500	52500	52500	52400	56
354	20230601	144200	2201433200	52500	52500	52500	52400	22
355	20230601	144100	2200279400	52500	52400	52500	52400	48
356	20230601	144000	2197762300	52500	52400	52500	52400	40
357	20230601	143900	2195664300	52500	52500	52500	52400	96
358	20230601	143800	2190627700	52500	52500	52500	52400	83
359	20230601	143700	2186271400	52500	52500	52500	52500	1
360	20230601	143600	2186218900	52500	52500	52600	52500	45
361	20230601	143500	2183855500	52600	52500	52600	52500	9
362	20230601	143400	2183382600	52500	52500	52600	52500	34
363	20230601	143300	2181596800	52500	52600	52600	52500	54
364	20230601	143200	2178761400	52500	52500	52600	52500	77
365	20230601	143100	2174717900	52500	52600	52600	52500	37
366	20230601	143000	2172774700	52600	52500	52600	52400	50
367	20230601	142900	2170149100	52500	52500	52500	52400	35
368	20230601	142800	2168314100	52400	52400	52400	52400	1
369	20230601	142700	2168261700	52400	52500	52600	52400	108
370	20230601	142600	2162593600	52600	52500	52600	52500	99
371	20230601	142500	2157395700	52500	52500	52500	52500	31
372	20230601	142400	2155768200	52500	52400	52500	52400	43
373	20230601	142300	2153514000	52500	52500	52500	52500	25
374	20230601	142200	2152201500	52400	52500	52500	52400	57
375	20230601	142100	2149211500	52500	52500	52500	52400	359
376	20230601	142000	2130396500	52400	52400	52400	52400	103
377	20230601	141900	2124999300	52500	52400	52500	52400	39
378	20230601	141800	2122955300	52500	52500	52500	52400	14
379	20230601	141700	2122221100	52500	52500	52500	52400	35
380	20230601	141600	2120386100	52500	52400	52500	52400	55
381	20230601	141500	2117502800	52500	52500	52500	52500	13
382	20230601	141400	2116820300	52500	52500	52500	52400	46
383	20230601	141300	2114407800	52500	52400	52500	52400	13
384	20230601	141200	2113726100	52500	52500	52500	52400	44
385	20230601	141100	2111418700	52500	52400	52500	52400	278
386	20230601	141000	2096843100	52500	52500	52500	52400	39
387	20230601	140900	2094796300	52500	52500	52500	52500	67
388	20230601	140800	2091278800	52500	52400	52500	52400	294
389	20230601	140700	2075859900	52500	52400	52500	52400	48
390	20230601	140600	2073343200	52500	52500	52500	52400	73
391	20230601	140500	2069511500	52500	52500	52600	52500	41
392	20230601	140400	2067358300	52500	52500	52600	52500	38
393	20230601	140300	2065363200	52600	52600	52600	52600	4
394	20230601	140200	2065152800	52500	52600	52600	52500	104
395	20230601	140100	2059685800	52700	52700	52700	52700	6
396	20230601	140000	2059369600	52600	52600	52600	52600	27
397	20230601	135900	2057949400	52700	52600	52700	52600	322
398	20230601	135800	2041011400	52600	52600	52600	52600	1
399	20230601	135700	2040958800	52700	52600	52700	52600	42
400	20230601	135600	2038747900	52600	52500	52600	52500	234
401	20230601	135500	2026440300	52600	52500	52600	52500	257
402	20230601	135400	2012947000	52500	52600	52600	52500	34
403	20230601	135300	2011161600	52500	52500	52500	52500	8
404	20230601	135200	2010741600	52500	52500	52500	52500	27
405	20230601	135100	2009324100	52400	52400	52400	52400	7
406	20230601	135000	2008957300	52400	52500	52500	52400	45
407	20230601	134900	2006597400	52500	52400	52500	52400	188
408	20230601	134800	1996729900	52400	52400	52500	52400	16
409	20230601	134700	1995890800	52400	52400	52400	52400	25
410	20230601	134600	1994580800	52500	52500	52500	52500	8
411	20230601	134500	1994160800	52400	52400	52400	52400	33
412	20230601	134400	1992431600	52500	52400	52500	52400	21
413	20230601	134300	1991330200	52400	52500	52500	52400	28
414	20230601	134200	1989862800	52500	52500	52500	52400	61
415	20230601	134100	1986661100	52600	52600	52600	52600	10
416	20230601	134000	1986135100	52500	52500	52500	52500	75
417	20230601	133900	1982197600	52600	52600	52600	52600	33
418	20230601	133800	1980461800	52500	52500	52500	52500	25
419	20230601	133700	1979149300	52600	52600	52600	52600	31
420	20230601	133600	1977518700	52700	52600	52800	52600	470
421	20230601	133500	1952749700	52700	52500	52700	52500	152
422	20230601	133400	1944768900	52500	52500	52500	52400	31
423	20230601	133300	1943142300	52500	52500	52500	52400	113
424	20230601	133200	1937212300	52500	52400	52500	52400	35
425	20230601	133100	1935377300	52500	52400	52500	52400	23
426	20230601	133000	1934170900	52400	52500	52500	52400	32
427	20230601	132900	1932493400	52400	52400	52400	52400	10
428	20230601	132800	1931969400	52400	52500	52500	52400	31
429	20230601	132700	1930344400	52500	52500	52500	52500	112
430	20230601	132600	1924464400	52500	52500	52600	52500	45
431	20230601	132500	1922101100	52500	52600	52600	52500	34
432	20230601	132400	1920316000	52600	52500	52600	52500	13
433	20230601	132300	1919632900	52500	52600	52600	52500	51
434	20230601	132200	1916951800	52600	52600	52700	52600	31
435	20230601	132100	1915320700	52700	52700	52700	52700	0
436	20230601	132000	1915320700	52700	52600	52700	52600	41
437	20230601	131900	1913163500	52700	52600	52700	52600	47
438	20230601	131800	1910690500	52700	52600	52700	52600	80
439	20230601	131700	1906481900	52600	52700	52700	52600	16
440	20230601	131600	1905639600	52700	52700	52700	52700	2
441	20230601	131500	1905534200	52700	52600	52700	52600	15
442	20230601	131400	1904744500	52700	52600	52700	52600	15
443	20230601	131300	1903955000	52700	52700	52700	52700	6
444	20230601	131200	1903638800	52700	52600	52700	52600	71
445	20230601	131100	1899897800	52700	52700	52700	52600	16
446	20230601	131000	1899055600	52700	52700	52700	52700	41
447	20230601	130900	1896894900	52700	52600	52700	52600	77
448	20230601	130800	1892842800	52700	52700	52700	52700	0
449	20230601	130700	1892842800	52700	52600	52700	52600	18
450	20230601	130600	1891895000	52700	52700	52700	52600	80
451	20230601	130500	1887682500	52700	52700	52700	52700	1
452	20230601	130400	1887629800	52700	52600	52700	52600	43
453	20230601	130300	1885366500	52700	52600	52700	52600	89
454	20230601	130200	1880683900	52600	52700	52700	52600	18
455	20230601	130100	1879736500	52600	52600	52600	52600	43
456	20230601	130000	1877474700	52600	52700	52700	52600	149
457	20230601	125900	1869629400	52700	52700	52700	52700	30
458	20230601	125800	1868048400	52800	52800	52800	52400	537
459	20230601	125700	1839816200	52800	52800	52800	52700	34
460	20230601	125600	1838023000	52800	52700	52800	52700	152
461	20230601	125500	1830011400	52800	52700	52800	52700	60
462	20230601	125400	1826847500	52800	52800	52800	52800	1
463	20230601	125300	1826794700	52800	52700	52800	52700	27
464	20230601	125200	1825369800	52800	52800	52800	52800	26
465	20230601	125100	1823997000	52700	52800	52800	52700	264
466	20230601	125000	1810083400	52800	52700	52800	52700	12
467	20230601	124900	1809450600	52800	52800	52800	52800	19
468	20230601	124800	1808447400	52800	52800	52800	52700	7
469	20230601	124700	1808078000	52800	52700	52800	52700	47
470	20230601	124600	1805599500	52700	52700	52700	52700	1
471	20230601	124500	1805546800	52800	52800	52800	52800	6
472	20230601	124400	1805230000	52800	52800	52800	52700	40
473	20230601	124300	1803118800	52800	52700	52800	52700	6
474	20230601	124200	1802802100	52800	52700	52800	52600	131
475	20230601	124100	1795899100	52700	52700	52700	52700	42
476	20230601	124000	1793685700	52700	52700	52700	52700	6
477	20230601	123900	1793369500	52600	52600	52600	52600	8
478	20230601	123800	1792948700	52600	52700	52700	52600	37
479	20230601	123700	1791001800	52700	52700	52700	52700	68
480	20230601	123600	1787418200	52800	52700	52800	52700	15
481	20230601	123500	1786627000	52800	52800	52800	52800	0
482	20230601	123400	1786627000	52800	52800	52800	52800	6
483	20230601	123300	1786310200	52800	52800	52800	52700	10
484	20230601	123200	1785782900	52800	52700	52800	52700	6
485	20230601	123100	1785466200	52800	52700	52800	52600	140
486	20230601	123000	1778098100	52700	52900	53000	52700	1234
487	20230601	122900	1712823400	53000	53000	53000	52900	174
488	20230601	122800	1703615400	52900	52900	53000	52900	27
489	20230601	122700	1702186300	53000	52900	53000	52900	32
490	20230601	122600	1700491200	53000	53000	53000	53000	1
491	20230601	122500	1700438200	53000	53000	53000	52900	321
492	20230601	122400	1683426000	53000	52900	53000	52900	46
493	20230601	122300	1680988500	52900	52900	53000	52900	29
494	20230601	122200	1679453100	53000	52900	53000	52900	191
495	20230601	122100	1669334700	53000	52900	53000	52900	8
496	20230601	122000	1668910800	53000	53000	53000	52900	59
497	20230601	121900	1665786800	52900	53000	53000	52900	32
498	20230601	121800	1664091600	52900	53000	53000	52900	16
499	20230601	121700	1663244200	52900	52900	53000	52900	114
500	20230601	121600	1657210200	52900	52900	53000	52900	71
501	20230601	121500	1653452700	53000	53000	53000	52900	216
502	20230601	121400	1642008900	53000	52900	53000	52900	174
503	20230601	121300	1632789400	53000	52500	53000	52500	4441
504	20230601	121200	1398363900	52500	52500	52500	52500	7
505	20230601	121100	1397996400	52500	52400	52500	52400	11
506	20230601	121000	1397419700	52500	52400	52500	52400	14
507	20230601	120900	1396685300	52500	52500	52500	52500	71
508	20230601	120800	1392957800	52500	52500	52500	52400	102
509	20230601	120700	1387603600	52500	52500	52500	52500	7
510	20230601	120600	1387236100	52400	52400	52500	52400	40
511	20230601	120500	1385140000	52500	52500	52500	52500	7
512	20230601	120400	1384772500	52500	52500	52500	52500	0
513	20230601	120300	1384772500	52500	52500	52500	52400	72
514	20230601	120200	1380993300	52500	52500	52500	52500	27
515	20230601	120100	1379575800	52500	52500	52500	52500	7
516	20230601	120000	1379208300	52500	52400	52500	52400	11
517	20230601	115900	1378631600	52500	52500	52500	52500	7
518	20230601	115800	1378264100	52500	52500	52500	52500	0
519	20230601	115700	1378264100	52500	52400	52500	52400	17
520	20230601	115600	1377372400	52500	52400	52500	52400	162
521	20230601	115500	1368878600	52400	52400	52500	52400	4
522	20230601	115400	1368668800	52400	52400	52500	52400	218
523	20230601	115300	1357236100	52300	52300	52300	52300	0
524	20230601	115200	1357236100	52300	52300	52300	52200	232
525	20230601	115100	1345103300	52300	52300	52300	52300	14
526	20230601	115000	1344371100	52300	52200	52300	52200	86
527	20230601	114900	1339877300	52200	52300	52300	52200	34
528	20230601	114800	1338102400	52300	52400	52400	52300	94
529	20230601	114700	1333185400	52300	52300	52300	52300	1
530	20230601	114600	1333133100	52400	52300	52400	52300	15
531	20230601	114500	1332347900	52300	52400	52400	52300	35
532	20230601	114400	1330517200	52400	52300	52400	52300	237
533	20230601	114300	1318121600	52400	52400	52400	52300	21
534	20230601	114200	1317022200	52400	52300	52400	52300	12
535	20230601	114100	1316394300	52400	52300	52400	52300	27
536	20230601	114000	1314981200	52400	52400	52400	52400	0
537	20230601	113900	1314981200	52400	52400	52400	52400	6
538	20230601	113800	1314666800	52400	52300	52400	52300	10
539	20230601	113700	1314143600	52400	52400	52400	52400	11
540	20230601	113600	1313567200	52400	52400	52400	52400	0
541	20230601	113500	1313567200	52400	52300	52400	52300	16
542	20230601	113400	1312729500	52400	52400	52400	52400	0
543	20230601	113300	1312729500	52400	52300	52400	52300	26
544	20230601	113200	1311368700	52400	52400	52400	52300	76
545	20230601	113100	1307392800	52400	52300	52400	52300	73
546	20230601	113000	1303573800	52400	52300	52400	52300	16
547	20230601	112900	1302736200	52300	52300	52300	52300	148
548	20230601	112800	1294995800	52300	52400	52400	52300	14
549	20230601	112700	1294263100	52400	52300	52400	52300	9
550	20230601	112600	1293792300	52400	52400	52400	52400	7
551	20230601	112500	1293425500	52400	52400	52400	52400	0
552	20230601	112400	1293425500	52400	52300	52400	52300	18
553	20230601	112300	1292483100	52400	52400	52400	52400	0
554	20230601	112200	1292483100	52400	52400	52400	52400	8
555	20230601	112100	1292063900	52400	52400	52400	52300	17
556	20230601	112000	1291173900	52400	52400	52400	52400	0
557	20230601	111900	1291173900	52400	52300	52400	52300	18
558	20230601	111800	1290231500	52400	52400	52400	52400	0
559	20230601	111700	1290231500	52400	52300	52400	52300	21
560	20230601	111600	1289132100	52300	52300	52300	52300	140
561	20230601	111500	1281810100	52400	52400	52400	52400	7
562	20230601	111400	1281443300	52300	52300	52300	52300	51
563	20230601	111300	1278776000	52400	52300	52400	52300	319
564	20230601	111200	1262091900	52400	52400	52400	52400	1
565	20230601	111100	1262039500	52400	52400	52400	52300	93
566	20230601	111000	1257171300	52400	52400	52400	52300	29
567	20230601	110900	1255652500	52400	52400	52400	52400	28
568	20230601	110800	1254185300	52400	52400	52400	52300	74
569	20230601	110700	1250309700	52300	52400	52400	52300	19
570	20230601	110600	1249314900	52400	52400	52400	52300	29
571	20230601	110500	1247796900	52400	52400	52400	52300	13
572	20230601	110400	1247116500	52400	52400	52400	52400	58
573	20230601	110300	1244077300	52400	52400	52400	52300	25
574	20230601	110200	1242768300	52400	52300	52400	52300	19
575	20230601	110100	1241773500	52400	52400	52400	52400	8
576	20230601	110000	1241354300	52400	52400	52400	52400	6
577	20230601	105900	1241039900	52300	52300	52300	52300	18
578	20230601	105800	1240098500	52400	52400	52400	52400	6
579	20230601	105700	1239784100	52400	52400	52400	52400	6
580	20230601	105600	1239469700	52300	52300	52300	52300	7
581	20230601	105500	1239103600	52400	52400	52400	52400	7
582	20230601	105400	1238736800	52400	52400	52400	52400	2
583	20230601	105300	1238632000	52500	52600	52600	52400	439
584	20230601	105200	1215592900	52600	52600	52600	52600	0
585	20230601	105100	1215592900	52600	52600	52600	52500	17
586	20230601	105000	1214699500	52600	52600	52600	52600	0
587	20230601	104900	1214699500	52600	52500	52600	52500	10
588	20230601	104800	1214173700	52500	52500	52500	52500	8
589	20230601	104700	1213753700	52600	52600	52600	52600	5
590	20230601	104600	1213490700	52500	52600	52600	52500	24
591	20230601	104500	1212230400	52600	52600	52600	52500	42
592	20230601	104400	1210023500	52500	52600	52600	52500	8
593	20230601	104300	1209602800	52600	52600	52600	52600	130
594	20230601	104200	1202764800	52600	52700	52700	52600	35
595	20230601	104100	1200920400	52600	52600	52600	52600	403
596	20230601	104000	1179722600	52500	52500	52500	52500	8
597	20230601	103900	1179302600	52500	52600	52600	52500	131
598	20230601	103800	1172423300	52600	52500	52600	52500	163
599	20230601	103700	1163851700	52500	52500	52500	52500	19
600	20230601	103600	1162854200	52600	52500	52600	52500	45
601	20230601	103500	1160491100	52600	52600	52600	52600	8
602	20230601	103400	1160070300	52600	52500	52600	52500	608
603	20230601	103300	1128149000	52600	52700	52700	52600	181
604	20230601	103200	1118627900	52700	52700	52700	52600	39
605	20230601	103100	1116575600	52600	52600	52700	52600	27
606	20230601	103000	1115154900	52700	52700	52700	52700	0
607	20230601	102900	1115154900	52700	52700	52700	52600	18
608	20230601	102800	1114207100	52700	52700	52700	52700	8
609	20230601	102700	1113785500	52700	52700	52700	52600	163
610	20230601	102600	1105198300	52700	52600	52700	52600	23
611	20230601	102500	1103988400	52700	52600	52700	52600	153
612	20230601	102400	1095938800	52700	52600	52700	52600	86
613	20230601	102300	1091415100	52700	52600	52700	52600	17
614	20230601	102200	1090520100	52700	52600	52700	52600	23
615	20230601	102100	1089309500	52600	52600	52600	52600	90
616	20230601	102000	1084575500	52600	52600	52700	52600	183
617	20230601	101900	1074948900	52700	52700	52700	52600	65
618	20230601	101800	1071527000	52700	52600	52700	52600	32
619	20230601	101700	1069841300	52600	52700	52700	52600	245
620	20230601	101600	1056936800	52600	52600	52700	52600	127
621	20230601	101500	1050253300	52700	52600	52700	52600	206
622	20230601	101400	1039417500	52600	52500	52600	52500	384
623	20230601	101300	1019251600	52400	52400	52400	52300	227
624	20230601	101200	1007357000	52400	52200	52400	52200	124
625	20230601	101100	1000877500	52400	52100	52400	52100	64
626	20230601	101000	997540100	52100	52100	52100	52000	775
627	20230601	100900	957235500	52000	52100	52200	52000	954
628	20230601	100800	907614500	52000	52200	52200	52000	1024
629	20230601	100700	854316600	52300	52200	52300	52200	28
630	20230601	100600	852853000	52200	52300	52300	52200	156
631	20230601	100500	844694400	52300	52400	52400	52300	22
632	20230601	100400	843541700	52300	52300	52300	52300	234
633	20230601	100300	831303500	52400	52400	52400	52400	5
634	20230601	100200	831041500	52400	52400	52400	52400	0
635	20230601	100100	831041500	52400	52300	52400	52300	11
636	20230601	100000	830466000	52200	52400	52500	52200	87
637	20230601	095900	825912800	52400	52400	52500	52400	111
638	20230601	095800	820094800	52400	52400	52400	52300	46
639	20230601	095700	817685100	52300	52300	52300	52300	50
640	20230601	095600	815070100	52400	52300	52400	52300	14
641	20230601	095500	814337300	52400	52300	52400	52300	24
642	20230601	095400	813079800	52300	52300	52400	52300	87
643	20230601	095300	808528800	52300	52200	52300	52200	227
644	20230601	095200	796657500	52200	52200	52200	52200	60
645	20230601	095100	793525500	52200	52200	52200	52200	4
646	20230601	095000	793316700	52200	52100	52200	52100	15
647	20230601	094900	792534500	52200	52200	52200	52200	24
648	20230601	094800	791281700	52200	52100	52300	52100	214
649	20230601	094700	780115800	52100	52200	52200	52100	20
650	20230601	094600	779073300	52200	52100	52200	52100	69
651	20230601	094500	775476200	52100	52200	52200	52100	27
652	20230601	094400	774067000	52200	52300	52300	52200	108
653	20230601	094300	768426800	52300	52400	52400	52300	92
654	20230601	094200	763613600	52300	52300	52300	52300	115
655	20230601	094100	757599100	52400	52400	52400	52400	25
656	20230601	094000	756289100	52400	52400	52400	52400	40
657	20230601	093900	754193100	52300	52400	52400	52300	181
658	20230601	093800	744708900	52400	52500	52500	52400	46
659	20230601	093700	742298000	52500	52500	52500	52500	10
660	20230601	093600	741773000	52500	52600	52600	52500	410
661	20230601	093500	720247600	52600	52600	52600	52600	18
662	20230601	093400	719300800	52500	52600	52600	52500	7
663	20230601	093300	718932700	52500	52600	52600	52500	646
664	20230601	093200	684991200	52600	52700	52700	52600	33
665	20230601	093100	683252500	52700	52600	52700	52600	312
666	20230601	093000	666838900	52600	52600	52600	52500	303
667	20230601	092900	650901300	52600	52600	52600	52500	38
668	20230601	092800	648903500	52600	52500	52600	52500	100
669	20230601	092700	643652700	52600	52500	52600	52500	5
670	20230601	092600	643390000	52600	52500	52600	52400	298
671	20230601	092500	627756600	52600	52500	52600	52500	77
672	20230601	092400	623713900	52600	52500	52600	52500	118
673	20230601	092300	617518400	52500	52500	52500	52400	120
674	20230601	092200	611224400	52400	52400	52400	52400	82
675	20230601	092100	606927600	52600	52600	52700	52500	276
676	20230601	092000	592432800	52600	52500	52700	52500	197
677	20230601	091900	582071600	52600	52600	52700	52600	354
678	20230601	091800	563450000	52700	52600	52700	52600	332
679	20230601	091700	545972500	52600	52600	52600	52500	83
680	20230601	091600	541608900	52600	52600	52600	52500	201
681	20230601	091500	531055100	52600	52700	52700	52600	232
682	20230601	091400	518839600	52700	52900	53000	52700	547
683	20230601	091300	489964800	53000	52900	53000	52900	211
684	20230601	091200	478795400	52900	53000	53100	52900	1587
685	20230601	091100	394731000	53000	52600	53200	52600	3736
686	20230601	091000	196829600	52600	52500	52600	52500	778
687	20230601	090900	155931400	52500	52500	52600	52500	883
688	20230601	090800	109561300	52400	52300	52500	52200	534
689	20230601	090700	81583200	52300	52300	52300	52300	108
690	20230601	090600	75934800	52300	52100	52300	52100	311
691	20230601	090500	59705900	52100	52000	52100	52000	26
692	20230601	090400	58352300	52000	52000	52000	52000	134
693	20230601	090300	51384300	52000	52200	52200	52000	89
694	20230601	090200	46742200	52200	52300	52300	52200	150
695	20230601	090100	38904700	52300	52000	52300	52000	438
696	20230601	090000	16067300	51900	51900	51900	51400	310