KissMeData/039030/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200400	8695084200	92000	92000	92000	92000	1190
3	20230607	200300	8695084200	92000	92000	92000	92000	0
4	20230607	200200	8695084200	92000	92000	92000	92000	0
5	20230607	200100	8695084200	92000	92000	92000	92000	0
6	20230607	200000	8695084200	92000	92000	92000	92000	0
7	20230607	195900	8695084200	92000	92000	92000	92000	0
8	20230607	195800	8695084200	92000	92000	92000	92000	0
9	20230607	195700	8695084200	92000	92000	92000	92000	0
10	20230607	195600	8695084200	92000	92000	92000	92000	0
11	20230607	195500	8695084200	92000	92000	92000	92000	0
12	20230607	195400	8695084200	92000	92000	92000	92000	0
13	20230607	195300	8695084200	92000	92000	92000	92000	0
14	20230607	195200	8695084200	92000	92000	92000	92000	0
15	20230607	195100	8695084200	92000	92000	92000	92000	0
16	20230607	195000	8695084200	92000	92000	92000	92000	0
17	20230607	194900	8695084200	92000	92000	92000	92000	0
18	20230607	194800	8695084200	92000	92000	92000	92000	0
19	20230607	194700	8695084200	92000	92000	92000	92000	0
20	20230607	194600	8695084200	92000	92000	92000	92000	0
21	20230607	194500	8695084200	92000	92000	92000	92000	0
22	20230607	194400	8695084200	92000	92000	92000	92000	0
23	20230607	194300	8695084200	92000	92000	92000	92000	0
24	20230607	194200	8695084200	92000	92000	92000	92000	0
25	20230607	194100	8695084200	92000	92000	92000	92000	0
26	20230607	194000	8695084200	92000	92000	92000	92000	0
27	20230607	193900	8695084200	92000	92000	92000	92000	0
28	20230607	193800	8695084200	92000	92000	92000	92000	0
29	20230607	193700	8695084200	92000	92000	92000	92000	0
30	20230607	193600	8695084200	92000	92000	92000	92000	0
31	20230607	193500	8695084200	92000	92000	92000	92000	0
32	20230607	193400	8695084200	92000	92000	92000	92000	1190
33	20230607	193300	8695084200	92000	92000	92000	92000	0
34	20230607	193200	8695084200	92000	92000	92000	92000	0
35	20230607	193100	8695084200	92000	92000	92000	92000	0
36	20230607	193000	8695084200	92000	92000	92000	92000	0
37	20230607	192900	8695084200	92000	92000	92000	92000	0
38	20230607	192800	8695084200	92000	92000	92000	92000	0
39	20230607	192700	8695084200	92000	92000	92000	92000	0
40	20230607	192600	8695084200	92000	92000	92000	92000	0
41	20230607	192500	8695084200	92000	92000	92000	92000	0
42	20230607	192400	8695084200	92000	92000	92000	92000	0
43	20230607	192300	8695084200	92000	92000	92000	92000	0
44	20230607	192200	8695084200	92000	92000	92000	92000	0
45	20230607	192100	8695084200	92000	92000	92000	92000	0
46	20230607	192000	8695084200	92000	92000	92000	92000	0
47	20230607	191900	8695084200	92000	92000	92000	92000	0
48	20230607	191800	8695084200	92000	92000	92000	92000	0
49	20230607	191700	8695084200	92000	92000	92000	92000	0
50	20230607	191600	8695084200	92000	92000	92000	92000	0
51	20230607	191500	8695084200	92000	92000	92000	92000	0
52	20230607	191400	8695084200	92000	92000	92000	92000	0
53	20230607	191300	8695084200	92000	92000	92000	92000	0
54	20230607	191200	8695084200	92000	92000	92000	92000	0
55	20230607	191100	8695084200	92000	92000	92000	92000	0
56	20230607	191000	8695084200	92000	92000	92000	92000	0
57	20230607	190900	8695084200	92000	92000	92000	92000	0
58	20230607	190800	8695084200	92000	92000	92000	92000	0
59	20230607	190700	8695084200	92000	92000	92000	92000	0
60	20230607	190600	8695084200	92000	92000	92000	92000	0
61	20230607	190500	8695084200	92000	92000	92000	92000	0
62	20230607	190400	8695084200	92000	92000	92000	92000	1190
63	20230607	190300	8695084200	92000	92000	92000	92000	0
64	20230607	190200	8695084200	92000	92000	92000	92000	0
65	20230607	190100	8695084200	92000	92000	92000	92000	0
66	20230607	190000	8695084200	92000	92000	92000	92000	0
67	20230607	185900	8695084200	92000	92000	92000	92000	0
68	20230607	185800	8695084200	92000	92000	92000	92000	0
69	20230607	185700	8695084200	92000	92000	92000	92000	0
70	20230607	185600	8695084200	92000	92000	92000	92000	0
71	20230607	185500	8695084200	92000	92000	92000	92000	0
72	20230607	185400	8695084200	92000	92000	92000	92000	0
73	20230607	185300	8695084200	92000	92000	92000	92000	0
74	20230607	185200	8695084200	92000	92000	92000	92000	0
75	20230607	185100	8695084200	92000	92000	92000	92000	0
76	20230607	185000	8695084200	92000	92000	92000	92000	0
77	20230607	184900	8695084200	92000	92000	92000	92000	0
78	20230607	184800	8695084200	92000	92000	92000	92000	0
79	20230607	184700	8695084200	92000	92000	92000	92000	0
80	20230607	184600	8695084200	92000	92000	92000	92000	0
81	20230607	184500	8695084200	92000	92000	92000	92000	0
82	20230607	184400	8695084200	92000	92000	92000	92000	0
83	20230607	184300	8695084200	92000	92000	92000	92000	0
84	20230607	184200	8695084200	92000	92000	92000	92000	0
85	20230607	184100	8695084200	92000	92000	92000	92000	0
86	20230607	184000	8695084200	92000	92000	92000	92000	0
87	20230607	183900	8695084200	92000	92000	92000	92000	0
88	20230607	183800	8695084200	92000	92000	92000	92000	0
89	20230607	183700	8695084200	92000	92000	92000	92000	0
90	20230607	183600	8695084200	92000	92000	92000	92000	0
91	20230607	183500	8695084200	92000	92000	92000	92000	0
92	20230607	183400	8695084200	92000	92000	92000	92000	1190
93	20230607	183300	8695084200	92000	92000	92000	92000	0
94	20230607	183200	8695084200	92000	92000	92000	92000	0
95	20230607	183100	8695084200	92000	92000	92000	92000	0
96	20230607	183000	8695084200	92000	92000	92000	92000	0
97	20230607	182900	8695084200	92000	92000	92000	92000	0
98	20230607	182800	8695084200	92000	92000	92000	92000	0
99	20230607	182700	8695084200	92000	92000	92000	92000	0
100	20230607	182600	8695084200	92000	92000	92000	92000	0
101	20230607	182500	8695084200	92000	92000	92000	92000	0
102	20230607	182400	8695084200	92000	92000	92000	92000	0
103	20230607	182300	8695084200	92000	92000	92000	92000	0
104	20230607	182200	8695084200	92000	92000	92000	92000	0
105	20230607	182100	8695084200	92000	92000	92000	92000	0
106	20230607	182000	8695084200	92000	92000	92000	92000	0
107	20230607	181900	8695084200	92000	92000	92000	92000	0
108	20230607	181800	8695084200	92000	92000	92000	92000	0
109	20230607	181700	8695084200	92000	92000	92000	92000	0
110	20230607	181600	8695084200	92000	92000	92000	92000	0
111	20230607	181500	8695084200	92000	92000	92000	92000	0
112	20230607	181400	8695084200	92000	92000	92000	92000	0
113	20230607	181300	8695084200	92000	92000	92000	92000	0
114	20230607	181200	8695084200	92000	92000	92000	92000	0
115	20230607	181100	8695084200	92000	92000	92000	92000	0
116	20230607	181000	8695084200	92000	92000	92000	92000	0
117	20230607	180900	8695084200	92000	92000	92000	92000	0
118	20230607	180800	8695084200	92000	92000	92000	92000	0
119	20230607	180700	8695084200	92000	92000	92000	92000	0
120	20230607	180600	8695084200	92000	92000	92000	92000	0
121	20230607	180500	8695084200	92000	92000	92000	92000	0
122	20230607	180400	8695084200	92000	92000	92000	92000	1190
123	20230607	180300	8695084200	92000	92000	92000	92000	0
124	20230607	180200	8695084200	92000	92000	92000	92000	0
125	20230607	180100	8695084200	92000	92000	92000	92000	0
126	20230607	180000	8695084200	92000	92000	92000	92000	0
127	20230607	175900	8695084200	92000	92000	92000	92000	0
128	20230607	175800	8695084200	92000	92000	92000	92000	0
129	20230607	175700	8695084200	92000	92000	92000	92000	0
130	20230607	175600	8695084200	92000	92000	92000	92000	0
131	20230607	175500	8695084200	92000	92000	92000	92000	0
132	20230607	175400	8695084200	92000	92000	92000	92000	0
133	20230607	175300	8695084200	92000	92000	92000	92000	0
134	20230607	175200	8695084200	92000	92000	92000	92000	0
135	20230607	175100	8695084200	92000	92000	92000	92000	0
136	20230607	175000	8695084200	92000	92000	92000	92000	0
137	20230607	174900	8695084200	92000	92000	92000	92000	0
138	20230607	174800	8695084200	92000	92000	92000	92000	0
139	20230607	174700	8695084200	92000	92000	92000	92000	0
140	20230607	174600	8695084200	92000	92000	92000	92000	0
141	20230607	174500	8695084200	92000	92000	92000	92000	0
142	20230607	174400	8695084200	92000	92000	92000	92000	0
143	20230607	174300	8695084200	92000	92000	92000	92000	0
144	20230607	174200	8695084200	92000	92000	92000	92000	0
145	20230607	174100	8695084200	92000	92000	92000	92000	0
146	20230607	174000	8695084200	92000	92000	92000	92000	0
147	20230607	173900	8695084200	92000	92000	92000	92000	0
148	20230607	173800	8695084200	92000	92000	92000	92000	0
149	20230607	173700	8695084200	92000	92000	92000	92000	0
150	20230607	173600	8695084200	92000	92000	92000	92000	0
151	20230607	173500	8695084200	92000	92000	92000	92000	0
152	20230607	173400	8695084200	92000	92000	92000	92000	1190
153	20230607	173300	8695084200	92000	92000	92000	92000	0
154	20230607	173200	8695084200	92000	92000	92000	92000	0
155	20230607	173100	8695084200	92000	92000	92000	92000	0
156	20230607	173000	8695084200	92000	92000	92000	92000	0
157	20230607	172900	8695084200	92000	92000	92000	92000	0
158	20230607	172800	8695084200	92000	92000	92000	92000	0
159	20230607	172700	8695084200	92000	92000	92000	92000	0
160	20230607	172600	8695084200	92000	92000	92000	92000	0
161	20230607	172500	8695084200	92000	92000	92000	92000	0
162	20230607	172400	8695084200	92000	92000	92000	92000	0
163	20230607	172300	8695084200	92000	92000	92000	92000	0
164	20230607	172200	8695084200	92000	92000	92000	92000	0
165	20230607	172100	8695084200	92000	92000	92000	92000	0
166	20230607	172000	8695084200	92000	92000	92000	92000	0
167	20230607	171900	8695084200	92000	92000	92000	92000	0
168	20230607	171800	8695084200	92000	92000	92000	92000	0
169	20230607	171700	8695084200	92000	92000	92000	92000	0
170	20230607	171600	8695084200	92000	92000	92000	92000	0
171	20230607	171500	8695084200	92000	92000	92000	92000	0
172	20230607	171400	8695084200	92000	92000	92000	92000	0
173	20230607	171300	8695084200	92000	92000	92000	92000	0
174	20230607	171200	8695084200	92000	92000	92000	92000	0
175	20230607	171100	8695084200	92000	92000	92000	92000	0
176	20230607	171000	8695084200	92000	92000	92000	92000	0
177	20230607	170900	8695084200	92000	92000	92000	92000	0
178	20230607	170800	8695084200	92000	92000	92000	92000	0
179	20230607	170700	8695084200	92000	92000	92000	92000	0
180	20230607	170600	8695084200	92000	92000	92000	92000	0
181	20230607	170500	8695084200	92000	92000	92000	92000	0
182	20230607	170400	8695084200	92000	92000	92000	92000	1190
183	20230607	170300	8695084200	92000	92000	92000	92000	0
184	20230607	170200	8695084200	92000	92000	92000	92000	0
185	20230607	170100	8695084200	92000	92000	92000	92000	0
186	20230607	170000	8695084200	92000	92000	92000	92000	0
187	20230607	165900	8695084200	92000	92000	92000	92000	0
188	20230607	165800	8695084200	92000	92000	92000	92000	0
189	20230607	165700	8695084200	92000	92000	92000	92000	0
190	20230607	165600	8695084200	92000	92000	92000	92000	0
191	20230607	165500	8695084200	92000	92000	92000	92000	0
192	20230607	165400	8695084200	92000	92000	92000	92000	0
193	20230607	165300	8695084200	92000	92000	92000	92000	0
194	20230607	165200	8695084200	92000	92000	92000	92000	0
195	20230607	165100	8695084200	92000	92000	92000	92000	0
196	20230607	165000	8695084200	92000	92000	92000	92000	0
197	20230607	164900	8695084200	92000	92000	92000	92000	0
198	20230607	164800	8695084200	92000	92000	92000	92000	0
199	20230607	164700	8695084200	92000	92000	92000	92000	0
200	20230607	164600	8695084200	92000	92000	92000	92000	0
201	20230607	164500	8695084200	92000	92000	92000	92000	0
202	20230607	164400	8695084200	92000	92000	92000	92000	0
203	20230607	164300	8695084200	92000	92000	92000	92000	0
204	20230607	164200	8695084200	92000	92000	92000	92000	0
205	20230607	164100	8695084200	92000	92000	92000	92000	0
206	20230607	164000	8695084200	92000	92000	92000	92000	0
207	20230607	163900	8695084200	92000	92000	92000	92000	0
208	20230607	163800	8695084200	92000	92000	92000	92000	0
209	20230607	163700	8695084200	92000	92000	92000	92000	0
210	20230607	163600	8695084200	92000	92000	92000	92000	0
211	20230607	163500	8695084200	92000	92000	92000	92000	0
212	20230607	163400	8695084200	92000	92000	92000	92000	1190
213	20230607	163300	8695084200	92000	92000	92000	92000	0
214	20230607	163200	8695084200	92000	92000	92000	92000	0
215	20230607	163100	8695084200	92000	92000	92000	92000	0
216	20230607	163000	8695084200	92000	92000	92000	92000	0
217	20230607	162900	8695084200	92000	92000	92000	92000	0
218	20230607	162800	8695084200	92000	92000	92000	92000	0
219	20230607	162700	8695084200	92000	92000	92000	92000	0
220	20230607	162600	8695084200	92000	92000	92000	92000	0
221	20230607	162500	8695084200	92000	92000	92000	92000	0
222	20230607	162400	8695084200	92000	92000	92000	92000	0
223	20230607	162300	8695084200	92000	92000	92000	92000	0
224	20230607	162200	8695084200	92000	92000	92000	92000	0
225	20230607	162100	8695084200	92000	92000	92000	92000	0
226	20230607	162000	8695084200	92000	92000	92000	92000	0
227	20230607	161900	8695084200	92000	92000	92000	92000	0
228	20230607	161800	8695084200	92000	92000	92000	92000	0
229	20230607	161700	8695084200	92000	92000	92000	92000	0
230	20230607	161600	8695084200	92000	92000	92000	92000	0
231	20230607	161500	8695084200	92000	92000	92000	92000	0
232	20230607	161400	8695084200	92000	92000	92000	92000	0
233	20230607	161300	8695084200	92000	92000	92000	92000	0
234	20230607	161200	8695084200	92000	92000	92000	92000	0
235	20230607	161100	8695084200	92000	92000	92000	92000	0
236	20230607	161000	8695084200	92000	92000	92000	92000	0
237	20230607	160900	8695084200	92000	92000	92000	92000	0
238	20230607	160800	8695084200	92000	92000	92000	92000	0
239	20230607	160700	8695084200	92000	92000	92000	92000	0
240	20230607	160600	8695084200	92000	92000	92000	92000	0
241	20230607	160500	8695084200	92000	92000	92000	92000	0
242	20230607	160400	8695084200	92000	92000	92000	92000	1190
243	20230607	160300	8695084200	92000	92000	92000	92000	0
244	20230607	160200	8695084200	92000	92000	92000	92000	0
245	20230607	160100	8695084200	92000	92000	92000	92000	0
246	20230607	160000	8695084200	92000	92000	92000	92000	0
247	20230607	155900	8695084200	92000	92000	92000	92000	0
248	20230607	155800	8695084200	92000	92000	92000	92000	0
249	20230607	155700	8695084200	92000	92000	92000	92000	0
250	20230607	155600	8695084200	92000	92000	92000	92000	0
251	20230607	155500	8695084200	92000	92000	92000	92000	0
252	20230607	155400	8695084200	92000	92000	92000	92000	0
253	20230607	155300	8695084200	92000	92000	92000	92000	0
254	20230607	155200	8695084200	92000	92000	92000	92000	0
255	20230607	155100	8695084200	92000	92000	92000	92000	0
256	20230607	155000	8695084200	92000	92000	92000	92000	0
257	20230607	154900	8695084200	92000	92000	92000	92000	0
258	20230607	154800	8695084200	92000	92000	92000	92000	0
259	20230607	154700	8695084200	92000	92000	92000	92000	0
260	20230607	154600	8695084200	92000	92000	92000	92000	0
261	20230607	154500	8695084200	92000	92000	92000	92000	0
262	20230607	154400	8695084200	92000	92000	92000	92000	0
263	20230607	154300	8695084200	92000	92000	92000	92000	0
264	20230607	154200	8695084200	92000	92000	92000	92000	0
265	20230607	154100	8695084200	92000	92000	92000	92000	0
266	20230607	154000	8695084200	92000	92000	92000	92000	0
267	20230607	153900	8695084200	92000	92000	92000	92000	0
268	20230607	153800	8695084200	92000	92000	92000	92000	0
269	20230607	153700	8695084200	92000	92000	92000	92000	0
270	20230607	153600	8695084200	92000	92000	92000	92000	0
271	20230607	153500	8695084200	92000	92000	92000	92000	0
272	20230607	153400	8695084200	92000	92000	92000	92000	1190
273	20230607	153300	8695084200	92000	92000	92000	92000	0
274	20230607	153200	8695084200	92000	92000	92000	92000	0
275	20230607	153100	8695084200	92000	92000	92000	92000	0
276	20230607	153000	8695084200	92000	92000	92000	92000	1190
277	20230607	152900	8585604200	92000	92000	92000	92000	0
278	20230607	152800	8585604200	92000	92000	92000	92000	0
279	20230607	152700	8585604200	92000	92000	92000	92000	0
280	20230607	152600	8585604200	92000	92000	92000	92000	0
281	20230607	152500	8585604200	92000	92000	92000	92000	0
282	20230607	152400	8585604200	92000	92000	92000	92000	0
283	20230607	152300	8585604200	92000	92000	92000	92000	0
284	20230607	152200	8585604200	92000	92000	92000	92000	0
285	20230607	152100	8585604200	92000	92000	92000	92000	0
286	20230607	152000	8585604200	92000	92000	92000	92000	0
287	20230607	151900	8585604200	92000	92300	92500	92000	99
288	20230607	151800	8576477300	92300	92300	92300	92000	118
289	20230607	151700	8565607500	92400	92300	92400	92300	688
290	20230607	151600	8502039100	92200	92000	92200	92000	796
291	20230607	151500	8428801700	91900	92000	92000	91900	8
292	20230607	151400	8428066400	92000	92100	92100	92000	905
293	20230607	151300	8344777700	92100	92100	92100	92100	70
294	20230607	151200	8338330700	92100	92100	92100	92100	30
295	20230607	151100	8335567700	92100	92300	92300	92100	639
296	20230607	151000	8276624100	92400	92400	92400	92400	32
297	20230607	150900	8273667300	92300	92400	92400	92300	93
298	20230607	150800	8265081900	92400	92300	92400	92300	142
299	20230607	150700	8251961700	92300	92300	92300	92300	10
300	20230607	150600	8251038700	92400	92300	92400	92300	123
301	20230607	150500	8239684400	92400	92400	92400	92400	19
302	20230607	150400	8237928800	92400	92300	92400	92300	91
303	20230607	150300	8229528000	92400	92400	92400	92400	27
304	20230607	150200	8227033200	92300	92300	92400	92300	86
305	20230607	150100	8219094100	92300	92400	92400	92300	3
306	20230607	150000	8218817100	92400	92300	92400	92300	634
307	20230607	145900	8160278700	92300	92300	92400	92300	225
308	20230607	145800	8139489600	92400	92300	92400	92300	23
309	20230607	145700	8137365300	92400	92300	92400	92300	66
310	20230607	145600	8131271800	92300	92100	92300	92100	519
311	20230607	145500	8083426500	92200	92100	92200	92100	116
312	20230607	145400	8072740200	92100	92100	92200	92100	34
313	20230607	145300	8069607200	92200	92100	92200	92100	16
314	20230607	145200	8068132200	92100	92100	92100	92100	41
315	20230607	145100	8064356100	92100	92100	92200	92100	84
316	20230607	145000	8056618300	92200	92100	92200	92100	16
317	20230607	144900	8055143200	92200	92100	92200	92100	35
318	20230607	144800	8051917100	92100	92100	92200	92100	25
319	20230607	144700	8049613300	92100	92200	92200	92100	42
320	20230607	144600	8045741200	92200	92100	92200	92100	34
321	20230607	144500	8042608100	92200	92000	92400	92000	483
322	20230607	144400	7998155200	92000	92000	92000	91900	41
323	20230607	144300	7994383400	91900	91900	91900	91900	36
324	20230607	144200	7991075000	91900	91900	92000	91900	21
325	20230607	144100	7989143700	92000	91900	92000	91900	534
326	20230607	144000	7940066800	92000	92000	92000	91900	554
327	20230607	143900	7889116100	92000	92000	92000	91900	92
328	20230607	143800	7880652300	92000	92100	92100	92000	570
329	20230607	143700	7828207900	92100	92100	92100	92000	494
330	20230607	143600	7782710700	92200	92400	92400	92200	413
331	20230607	143500	7744594000	92400	92300	92400	92300	80
332	20230607	143400	7737207300	92400	92300	92400	92300	41
333	20230607	143300	7733419100	92400	92400	92400	92400	41
334	20230607	143200	7729630700	92300	92300	92300	92300	179
335	20230607	143100	7713109000	92400	92400	92400	92400	4
336	20230607	143000	7712739400	92400	92300	92400	92300	24
337	20230607	142900	7710523400	92300	92300	92400	92300	30
338	20230607	142800	7707754200	92400	92300	92400	92300	3
339	20230607	142700	7707477100	92400	92200	92400	92100	183
340	20230607	142600	7690596300	92200	92100	92200	92100	30
341	20230607	142500	7687831100	92200	92100	92200	92100	7
342	20230607	142400	7687186000	92200	92400	92400	92200	630
343	20230607	142300	7629010300	92400	92500	92500	92400	2
344	20230607	142200	7628825400	92500	92400	92500	92400	29
345	20230607	142100	7626145400	92500	92300	92500	92300	158
346	20230607	142000	7611546700	92300	92300	92400	92300	17
347	20230607	141900	7609976900	92300	92400	92400	92300	38
348	20230607	141800	7606465800	92400	92300	92500	92300	112
349	20230607	141700	7596117700	92400	92300	92400	92300	174
350	20230607	141600	7580040500	92400	92300	92400	92300	56
351	20230607	141500	7574866400	92400	92300	92400	92300	31
352	20230607	141400	7572003000	92400	92200	92400	92200	324
353	20230607	141300	7542121200	92200	92100	92200	92100	36
354	20230607	141200	7538803700	92100	92100	92200	92100	50
355	20230607	141100	7534197000	92100	92100	92200	92100	25
356	20230607	141000	7531892300	92200	92200	92200	92100	45
357	20230607	140900	7527744200	92100	92100	92100	92100	139
358	20230607	140800	7514942300	92000	92000	92100	92000	64
359	20230607	140700	7509050900	92100	92100	92100	92100	18
360	20230607	140600	7507393100	92100	92000	92100	92000	72
361	20230607	140500	7500767400	91900	91900	91900	91900	28
362	20230607	140400	7498194200	91900	92000	92000	91900	116
363	20230607	140300	7487523200	92100	92100	92100	92000	87
364	20230607	140200	7479510600	92100	91900	92100	91900	796
365	20230607	140100	7406253900	91900	92000	92000	91900	6
366	20230607	140000	7405702200	91900	91900	91900	91900	136
367	20230607	135900	7393203800	92000	92000	92000	91900	94
368	20230607	135800	7384557300	92000	91900	92000	91900	25
369	20230607	135700	7382258100	92000	91900	92000	91900	45
370	20230607	135600	7378118800	92000	91900	92000	91900	9
371	20230607	135500	7377291000	92000	91900	92000	91900	73
372	20230607	135400	7370576500	91900	92000	92000	91900	31
373	20230607	135300	7367725900	92000	91900	92000	91900	135
374	20230607	135200	7355307400	91900	92000	92000	91900	54
375	20230607	135100	7350341300	92000	92000	92000	91900	314
376	20230607	135000	7321459100	91900	92000	92000	91900	28
377	20230607	134900	7318885700	91900	92000	92000	91900	40
378	20230607	134800	7315207100	92000	91900	92000	91900	25
379	20230607	134700	7312907900	91900	91900	91900	91800	72
380	20230607	134600	7306292000	91900	91800	91900	91800	100
381	20230607	134500	7297104300	91800	91800	91900	91800	57
382	20230607	134400	7291869600	91800	91800	91900	91800	57
383	20230607	134300	7286632400	91900	91800	91900	91800	35
384	20230607	134200	7283419000	91800	91800	91800	91700	101
385	20230607	134100	7274147400	91700	92100	92200	91600	964
386	20230607	134000	7185441000	92100	92200	92200	92100	177
387	20230607	133900	7169134400	92200	92100	92200	92100	11
388	20230607	133800	7168120900	92200	92100	92200	92100	67
389	20230607	133700	7161944500	92200	92100	92200	92100	28
390	20230607	133600	7159365300	92200	92100	92200	92100	49
391	20230607	133500	7154849700	92100	92100	92200	92100	90
392	20230607	133400	7146558600	92200	92100	92200	92100	36
393	20230607	133300	7143239600	92200	92100	92200	92100	79
394	20230607	133200	7135962600	92200	92200	92200	92100	34
395	20230607	133100	7132829300	92200	92100	92200	92100	221
396	20230607	133000	7112475000	92200	92100	92200	92100	33
397	20230607	132900	7109435300	92100	92200	92200	92100	93
398	20230607	132800	7100861000	92200	92400	92400	92200	140
399	20230607	132700	7087949300	92300	92300	92400	92200	142
400	20230607	132600	7074846600	92200	92100	92200	92100	80
401	20230607	132500	7067471400	92200	92200	92300	92100	133
402	20230607	132400	7055208800	92200	92200	92300	92200	29
403	20230607	132300	7052534800	92200	92200	92300	92200	31
404	20230607	132200	7049673900	92200	92200	92200	92200	25
405	20230607	132100	7047368900	92200	92300	92300	92200	69
406	20230607	132000	7041000300	92200	92300	92300	92200	47
407	20230607	131900	7036665700	92300	92200	92300	92200	30
408	20230607	131800	7033899100	92200	92200	92200	92100	196
409	20230607	131700	7015828700	92300	92300	92300	92300	11
410	20230607	131600	7014813400	92300	92300	92300	92200	56
411	20230607	131500	7009644700	92200	92100	92200	92100	122
412	20230607	131400	6998396500	92100	92000	92100	92000	61
413	20230607	131300	6992780200	92000	92000	92100	92000	28
414	20230607	131200	6990202600	92000	92000	92100	92000	77
415	20230607	131100	6983114700	92000	92000	92100	92000	35
416	20230607	131000	6979892400	92100	92200	92200	92100	88
417	20230607	130900	6971782400	91800	92100	92200	91800	154
418	20230607	130800	6957616900	92200	91900	92200	91900	21
419	20230607	130700	6955681300	92200	92000	92200	91600	558
420	20230607	130600	6904437100	91900	92200	92200	91900	151
421	20230607	130500	6890525700	92200	92200	92200	92100	37
422	20230607	130400	6887115000	92100	92100	92200	92100	9
423	20230607	130300	6886285900	92200	92100	92200	92100	62
424	20230607	130200	6880571600	92200	92200	92200	92200	0
425	20230607	130100	6880571600	92200	91900	92200	91900	103
426	20230607	130000	6871091700	91900	91900	91900	91900	2
427	20230607	125900	6870907900	91900	92100	92100	91800	607
428	20230607	125800	6815102500	92100	92000	92100	92000	24
429	20230607	125700	6812892800	92000	92100	92100	92000	221
430	20230607	125600	6792555800	92000	92100	92100	92000	39
431	20230607	125500	6788967400	92100	92000	92200	92000	53
432	20230607	125400	6784084100	92100	92200	92200	92100	10
433	20230607	125300	6783163000	92100	92100	92100	92100	39
434	20230607	125200	6779571100	92100	92200	92200	92100	26
435	20230607	125100	6777175600	92200	92100	92300	92100	148
436	20230607	125000	6763526900	92100	92200	92200	92100	48
437	20230607	124900	6759101600	92200	92200	92200	92100	32
438	20230607	124800	6756151400	92200	92200	92200	92100	76
439	20230607	124700	6749144500	92200	92200	92200	92100	65
440	20230607	124600	6743153700	92200	92000	92200	92000	92
441	20230607	124500	6734679800	92100	92200	92200	92000	73
442	20230607	124400	6727952500	92100	92100	92200	92100	94
443	20230607	124300	6719294800	92100	92200	92200	92100	37
444	20230607	124200	6715886500	92100	92100	92200	92000	72
445	20230607	124100	6709255300	92100	92100	92200	92000	138
446	20230607	124000	6696545600	92100	92000	92200	92000	56
447	20230607	123900	6691388100	92200	92200	92200	92100	51
448	20230607	123800	6686690400	92000	92000	92100	92000	142
449	20230607	123700	6673621600	92000	91900	92000	91900	15
450	20230607	123600	6672242900	92000	91900	92000	91900	36
451	20230607	123500	6668934200	91900	91800	92000	91800	102
452	20230607	123400	6659559600	91800	91900	92000	91800	73
453	20230607	123300	6652851100	91900	91900	91900	91800	173
454	20230607	123200	6636956500	91900	91900	92000	91900	102
455	20230607	123100	6627579600	92000	91900	92000	91900	57
456	20230607	123000	6622336300	92000	92000	92100	92000	148
457	20230607	122900	6608719900	92100	92100	92100	92000	213
458	20230607	122800	6589120600	92100	92100	92100	92000	63
459	20230607	122700	6583320300	92000	92000	92000	92000	100
460	20230607	122600	6574120300	92000	92000	92100	92000	92
461	20230607	122500	6565652000	92000	92000	92000	91900	116
462	20230607	122400	6554980100	92000	92000	92000	91900	172
463	20230607	122300	6539157800	92000	92100	92100	92000	72
464	20230607	122200	6532528200	92100	92000	92100	92000	35
465	20230607	122100	6529307100	92000	92100	92100	92000	104
466	20230607	122000	6519729400	92100	92000	92100	92000	174
467	20230607	121900	6503715100	92100	92100	92100	92100	11
468	20230607	121800	6502702000	92100	92200	92200	92100	385
469	20230607	121700	6467241100	92200	92200	92200	92200	22
470	20230607	121600	6465212700	92200	92100	92300	92100	71
471	20230607	121500	6458667200	92100	92100	92100	92100	65
472	20230607	121400	6452680700	92200	92200	92200	92100	76
473	20230607	121300	6445673600	92200	92200	92200	92200	41
474	20230607	121200	6441893400	92300	92400	92400	92200	909
475	20230607	121100	6357998100	92400	92400	92500	92400	59
476	20230607	121000	6352544000	92400	92300	92500	92300	50
477	20230607	120900	6347924600	92300	92200	92300	92200	24
478	20230607	120800	6345711100	92300	92100	92300	92100	602
479	20230607	120700	6290209100	92100	92100	92100	92100	1
480	20230607	120600	6290117000	92200	92400	92500	92200	889
481	20230607	120500	6208039800	92500	92400	92500	92400	141
482	20230607	120400	6195008000	92500	92500	92500	92400	29
483	20230607	120300	6192325600	92500	92400	92500	92400	88
484	20230607	120200	6184187500	92400	92400	92500	92400	49
485	20230607	120100	6179657800	92500	92500	92500	92400	64
486	20230607	120000	6173738000	92500	92400	92500	92400	22
487	20230607	115900	6171704800	92500	92400	92500	92300	112
488	20230607	115800	6161355800	92600	92600	92600	92600	18
489	20230607	115700	6159689000	92300	92000	92500	92000	208
490	20230607	115600	6140516300	92000	92200	92200	92000	149
491	20230607	115500	6126788600	92300	92600	92600	92300	639
492	20230607	115400	6067718700	92500	92600	92700	92500	44
493	20230607	115300	6063645300	92700	92800	93300	92700	467
494	20230607	115200	6020291900	92800	92500	92800	92500	189
495	20230607	115100	6002780400	92500	92600	92600	92500	95
496	20230607	115000	5993990000	92600	92500	92600	92500	88
497	20230607	114900	5985844000	92600	92500	92600	92500	15
498	20230607	114800	5984455800	92600	92600	92600	92500	58
499	20230607	114700	5979085700	92500	92600	92600	92500	20
500	20230607	114600	5977235400	92600	92800	92800	92500	193
501	20230607	114500	5959353800	92900	93000	93000	92900	22
502	20230607	114400	5957308800	93200	93200	93200	93000	734
503	20230607	114300	5888977300	93100	93300	93300	93100	99
504	20230607	114200	5879757500	93300	93400	93400	93200	37
505	20230607	114100	5876304800	93400	93400	93400	93300	149
506	20230607	114000	5862388300	93400	93300	93400	93300	185
507	20230607	113900	5845119200	93300	93400	93400	93300	45
508	20230607	113800	5840920600	93400	93300	93400	93300	160
509	20230607	113700	5825980900	93200	93200	93400	93200	197
510	20230607	113600	5807606500	93300	93300	93300	93200	20
511	20230607	113500	5805741500	93200	93200	93200	93100	86
512	20230607	113400	5797727200	93200	93200	93200	93200	115
513	20230607	113300	5787009200	93200	93200	93300	93100	167
514	20230607	113200	5771445300	93200	93400	93400	93100	302
515	20230607	113100	5743272800	93100	93100	93400	93000	129
516	20230607	113000	5731260500	93100	92900	93100	92900	84
517	20230607	112900	5723446600	93000	93000	93000	93000	200
518	20230607	112800	5704846600	93000	93000	93000	92900	40
519	20230607	112700	5701127800	92900	92900	92900	92900	169
520	20230607	112600	5685427700	93000	92900	93000	92900	156
521	20230607	112500	5670935100	93000	92900	93000	92900	53
522	20230607	112400	5666008500	92900	92900	93000	92900	33
523	20230607	112300	5662942300	92900	93000	93000	92900	145
524	20230607	112200	5649458500	93000	92900	93000	92700	65
525	20230607	112100	5643420400	92900	93100	93200	92900	947
526	20230607	112000	5555289000	93300	93200	93300	93200	754
527	20230607	111900	5485002800	93200	93300	93300	93200	167
528	20230607	111800	5469422300	93300	93200	93300	93100	325
529	20230607	111700	5439116700	93200	93100	93200	93100	33
530	20230607	111600	5436042300	93100	93100	93200	93100	255
531	20230607	111500	5412279900	93100	93000	93100	93000	230
532	20230607	111400	5390867600	93000	93000	93100	93000	340
533	20230607	111300	5359219400	93000	92900	93000	92900	30
534	20230607	111200	5356430900	92900	92900	92900	92900	76
535	20230607	111100	5349370500	92900	93000	93100	92900	191
536	20230607	111000	5331598300	92900	92700	92900	92700	122
537	20230607	110900	5320272200	92600	92700	92700	92600	36
538	20230607	110800	5316937500	92700	92700	92700	92700	98
539	20230607	110700	5307852900	92700	92600	92700	92400	133
540	20230607	110600	5295537500	92500	92800	92900	92500	361
541	20230607	110500	5262109600	92700	93000	93000	92700	309
542	20230607	110400	5233433700	93000	92900	93000	92800	51
543	20230607	110300	5228693300	92900	92600	92900	92600	152
544	20230607	110200	5214604000	92600	93100	93100	92600	1312
545	20230607	110100	5093032100	93000	93000	93200	93000	274
546	20230607	110000	5067533500	92900	93000	93100	92900	125
547	20230607	105900	5055907800	93000	92800	93000	92800	116
548	20230607	105800	5045123000	92800	92900	93000	92800	28
549	20230607	105700	5042522000	93000	93100	93100	92900	837
550	20230607	105600	4964682500	93300	93400	93400	93100	173
551	20230607	105500	4948562900	93400	93200	93500	93200	254
552	20230607	105400	4924836400	93300	93400	93500	93200	90
553	20230607	105300	4916430700	93400	93200	93500	93200	219
554	20230607	105200	4895994600	93300	93300	93400	93100	218
555	20230607	105100	4875671500	93500	93200	93600	93200	99
556	20230607	105000	4866433700	93100	93200	93300	93100	280
557	20230607	104900	4840339200	93200	93200	93200	93100	156
558	20230607	104800	4825803800	93200	93300	93300	93100	253
559	20230607	104700	4802217800	93200	93500	93700	93200	340
560	20230607	104600	4770476100	93700	93900	94000	93400	384
561	20230607	104500	4734537900	93700	94100	94100	93700	350
562	20230607	104400	4701681600	94200	94100	94300	94100	157
563	20230607	104300	4686887200	94200	94100	94200	94100	375
564	20230607	104200	4651567200	94200	94200	94200	94100	358
565	20230607	104100	4617846100	94100	93900	94200	93900	401
566	20230607	104000	4580114600	94000	94100	94200	94000	378
567	20230607	103900	4544549900	94100	94100	94100	94000	366
568	20230607	103800	4510109500	94000	94000	94100	93900	520
569	20230607	103700	4461236300	94000	94000	94100	94000	325
570	20230607	103600	4430666100	94100	94100	94100	93900	292
571	20230607	103500	4403207200	94100	93900	94100	93900	374
572	20230607	103400	4368036900	93900	94200	94200	93900	818
573	20230607	103300	4291071600	94100	94000	94100	94000	947
574	20230607	103200	4201998800	94000	94000	94000	93900	603
575	20230607	103100	4145336800	94000	94100	94100	93900	1001
576	20230607	103000	4051205700	94100	93900	94100	93900	1134
577	20230607	102900	3944584500	94000	93900	94000	93900	1601
578	20230607	102800	3794210300	93700	93600	93900	93600	833
579	20230607	102700	3716116300	93600	93500	93600	93400	807
580	20230607	102600	3640614800	93400	93500	93500	93100	552
581	20230607	102500	3589054500	93500	93500	93500	93200	685
582	20230607	102400	3525072500	93400	93400	93500	93400	764
583	20230607	102300	3453675700	93300	93200	93400	93200	713
584	20230607	102200	3387123000	93200	93400	93400	93200	740
585	20230607	102100	3318097000	93400	93200	93400	93100	643
586	20230607	102000	3258123900	93200	93200	93300	93000	741
587	20230607	101900	3189080700	93200	93200	93400	93200	447
588	20230607	101800	3147391000	93400	93400	93500	93200	456
589	20230607	101700	3104781800	93400	93500	93500	93300	356
590	20230607	101600	3071520300	93500	93400	93500	93300	373
591	20230607	101500	3036676900	93500	93600	93600	93300	540
592	20230607	101400	2986183100	93600	93500	93700	93400	1050
593	20230607	101300	2887907400	93500	93400	93700	93400	1210
594	20230607	101200	2774699500	93400	93400	93500	93400	423
595	20230607	101100	2735161100	93400	93500	93500	93400	449
596	20230607	101000	2693214100	93500	93400	93500	93300	359
597	20230607	100900	2659666400	93400	93500	93500	93400	496
598	20230607	100800	2613309700	93500	93500	93500	93400	306
599	20230607	100700	2584705700	93400	93500	93500	93300	483
600	20230607	100600	2539578300	93500	93400	93500	93400	710
601	20230607	100500	2473208000	93400	93400	93500	93400	411
602	20230607	100400	2434800600	93400	93100	93400	93100	1570
603	20230607	100300	2288472500	93000	93100	93100	93000	429
604	20230607	100200	2248544600	93100	93200	93200	93100	332
605	20230607	100100	2217613800	93100	93100	93200	93100	597
606	20230607	100000	2161998500	93100	93100	93200	93100	461
607	20230607	095900	2119063300	93100	93200	93200	93100	474
608	20230607	095800	2074930100	93200	93000	93200	93000	422
609	20230607	095700	2035654000	93000	93000	93100	93000	453
610	20230607	095600	1993498700	92900	93000	93000	92900	834
611	20230607	095500	1915936800	93000	92900	93000	92800	499
612	20230607	095400	1869552900	92900	92800	92900	92700	592
613	20230607	095300	1814592000	92700	92700	92800	92600	480
614	20230607	095200	1770080000	92700	92600	92700	92500	489
615	20230607	095100	1724771400	92600	92600	92700	92600	518
616	20230607	095000	1676773600	92600	92700	92700	92600	291
617	20230607	094900	1649813000	92700	92700	92700	92500	563
618	20230607	094800	1597658200	92800	92600	92800	92600	433
619	20230607	094700	1557510200	92600	92600	92700	92500	373
620	20230607	094600	1522945200	92600	92500	92600	92500	480
621	20230607	094500	1478526300	92500	92300	92500	92300	407
622	20230607	094400	1440917900	92300	92200	92500	92100	1024
623	20230607	094300	1346371300	92200	92100	92200	92100	485
624	20230607	094200	1301692800	92100	91900	92100	91900	1019
625	20230607	094100	1207969800	91800	91900	91900	91800	339
626	20230607	094000	1176831700	92000	91900	92000	91900	366
627	20230607	093900	1143173400	92000	91500	92000	91500	675
628	20230607	093800	1081220400	91500	91400	91500	91400	51
629	20230607	093700	1076556200	91400	91400	91500	91400	77
630	20230607	093600	1069514900	91500	91500	91500	91400	183
631	20230607	093500	1052774200	91600	91600	91600	91600	38
632	20230607	093400	1049293400	91600	91800	91800	91600	183
633	20230607	093300	1032511300	91800	91600	92100	91600	1153
634	20230607	093200	926598900	91600	91600	91600	91600	49
635	20230607	093100	922110500	91600	91600	91600	91500	438
636	20230607	093000	881999700	91400	91300	91500	91300	1218
637	20230607	092900	770656400	91300	91200	91300	91200	849
638	20230607	092800	693149300	91200	91300	91300	91200	41
639	20230607	092700	689409600	91300	91400	91500	91300	261
640	20230607	092600	665568100	91400	91400	91400	91400	184
641	20230607	092500	648750500	91400	91400	91400	91300	34
642	20230607	092400	645644400	91400	91400	91400	91300	112
643	20230607	092300	635409300	91300	91300	91400	91300	15
644	20230607	092200	634038700	91300	91200	91400	91200	105
645	20230607	092100	624456000	91300	91200	91400	91200	441
646	20230607	092000	584203700	91000	91200	91200	91000	78
647	20230607	091900	577101900	91000	91200	91200	91000	72
648	20230607	091800	570549500	91000	91200	91200	91000	168
649	20230607	091700	555244600	91100	91200	91200	91100	9
650	20230607	091600	554424500	91100	91100	91300	91100	188
651	20230607	091500	537277500	91300	90900	91300	90900	165
652	20230607	091400	522250600	90900	91000	91000	90400	902
653	20230607	091300	440444600	91100	91200	91400	91100	203
654	20230607	091200	421940800	91200	91100	91200	91000	230
655	20230607	091100	400980100	91000	91100	91100	91000	191
656	20230607	091000	383585200	91100	91100	91400	91100	277
657	20230607	090900	358301800	91300	91300	91300	91200	49
658	20230607	090800	353831800	91300	90900	91400	90900	910
659	20230607	090700	271016900	90700	90800	90900	90700	182
660	20230607	090600	254491800	90900	90700	90900	90700	105
661	20230607	090500	244948500	90700	90500	90900	90400	498
662	20230607	090400	199814900	90500	90500	90500	90400	268
663	20230607	090300	175579900	90400	90700	90700	90400	358
664	20230607	090200	143167400	90800	90800	90900	90700	373
665	20230607	090100	109322400	90900	91000	91100	90800	720
666	20230607	090000	43819000	90800	91100	91100	90600	482