KissMeData/068760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185400	9869794400	87200	87200	87200	87200	1205
3	20230605	185300	9869794400	87200	87200	87200	87200	0
4	20230605	185200	9869794400	87200	87200	87200	87200	0
5	20230605	185100	9869794400	87200	87200	87200	87200	0
6	20230605	185000	9869794400	87200	87200	87200	87200	0
7	20230605	184900	9869794400	87200	87200	87200	87200	0
8	20230605	184800	9869794400	87200	87200	87200	87200	0
9	20230605	184700	9869794400	87200	87200	87200	87200	0
10	20230605	184600	9869794400	87200	87200	87200	87200	0
11	20230605	184500	9869794400	87200	87200	87200	87200	0
12	20230605	184400	9869794400	87200	87200	87200	87200	0
13	20230605	184300	9869794400	87200	87200	87200	87200	0
14	20230605	184200	9869794400	87200	87200	87200	87200	0
15	20230605	184100	9869794400	87200	87200	87200	87200	0
16	20230605	184000	9869794400	87200	87200	87200	87200	0
17	20230605	183900	9869794400	87200	87200	87200	87200	0
18	20230605	183800	9869794400	87200	87200	87200	87200	0
19	20230605	183700	9869794400	87200	87200	87200	87200	0
20	20230605	183600	9869794400	87200	87200	87200	87200	0
21	20230605	183500	9869794400	87200	87200	87200	87200	0
22	20230605	183400	9869794400	87200	87200	87200	87200	0
23	20230605	183300	9869794400	87200	87200	87200	87200	0
24	20230605	183200	9869794400	87200	87200	87200	87200	0
25	20230605	183100	9869794400	87200	87200	87200	87200	0
26	20230605	183000	9869794400	87200	87200	87200	87200	0
27	20230605	182900	9869794400	87200	87200	87200	87200	0
28	20230605	182800	9869794400	87200	87200	87200	87200	0
29	20230605	182700	9869794400	87200	87200	87200	87200	0
30	20230605	182600	9869794400	87200	87200	87200	87200	0
31	20230605	182500	9869794400	87200	87200	87200	87200	0
32	20230605	182400	9869794400	87200	87200	87200	87200	1205
33	20230605	182300	9869794400	87200	87200	87200	87200	0
34	20230605	182200	9869794400	87200	87200	87200	87200	0
35	20230605	182100	9869794400	87200	87200	87200	87200	0
36	20230605	182000	9869794400	87200	87200	87200	87200	0
37	20230605	181900	9869794400	87200	87200	87200	87200	0
38	20230605	181800	9869794400	87200	87200	87200	87200	0
39	20230605	181700	9869794400	87200	87200	87200	87200	0
40	20230605	181600	9869794400	87200	87200	87200	87200	0
41	20230605	181500	9869794400	87200	87200	87200	87200	0
42	20230605	181400	9869794400	87200	87200	87200	87200	0
43	20230605	181300	9869794400	87200	87200	87200	87200	0
44	20230605	181200	9869794400	87200	87200	87200	87200	0
45	20230605	181100	9869794400	87200	87200	87200	87200	0
46	20230605	181000	9869794400	87200	87200	87200	87200	0
47	20230605	180900	9869794400	87200	87200	87200	87200	0
48	20230605	180800	9869794400	87200	87200	87200	87200	0
49	20230605	180700	9869794400	87200	87200	87200	87200	0
50	20230605	180600	9869794400	87200	87200	87200	87200	0
51	20230605	180500	9869794400	87200	87200	87200	87200	0
52	20230605	180400	9869794400	87200	87200	87200	87200	0
53	20230605	180300	9869794400	87200	87200	87200	87200	0
54	20230605	180200	9869794400	87200	87200	87200	87200	0
55	20230605	180100	9869794400	87200	87200	87200	87200	0
56	20230605	180000	9869794400	87200	87200	87200	87200	0
57	20230605	175900	9869794400	87200	87200	87200	87200	0
58	20230605	175800	9869794400	87200	87200	87200	87200	0
59	20230605	175700	9869794400	87200	87200	87200	87200	0
60	20230605	175600	9869794400	87200	87200	87200	87200	0
61	20230605	175500	9869794400	87200	87200	87200	87200	0
62	20230605	175400	9869794400	87200	87200	87200	87200	1205
63	20230605	175300	9869794400	87200	87200	87200	87200	0
64	20230605	175200	9869794400	87200	87200	87200	87200	0
65	20230605	175100	9869794400	87200	87200	87200	87200	0
66	20230605	175000	9869794400	87200	87200	87200	87200	0
67	20230605	174900	9869794400	87200	87200	87200	87200	0
68	20230605	174800	9869794400	87200	87200	87200	87200	0
69	20230605	174700	9869794400	87200	87200	87200	87200	0
70	20230605	174600	9869794400	87200	87200	87200	87200	0
71	20230605	174500	9869794400	87200	87200	87200	87200	0
72	20230605	174400	9869794400	87200	87200	87200	87200	0
73	20230605	174300	9869794400	87200	87200	87200	87200	0
74	20230605	174200	9869794400	87200	87200	87200	87200	0
75	20230605	174100	9869794400	87200	87200	87200	87200	0
76	20230605	174000	9869794400	87200	87200	87200	87200	0
77	20230605	173900	9869794400	87200	87200	87200	87200	0
78	20230605	173800	9869794400	87200	87200	87200	87200	0
79	20230605	173700	9869794400	87200	87200	87200	87200	0
80	20230605	173600	9869794400	87200	87200	87200	87200	0
81	20230605	173500	9869794400	87200	87200	87200	87200	0
82	20230605	173400	9869794400	87200	87200	87200	87200	0
83	20230605	173300	9869794400	87200	87200	87200	87200	0
84	20230605	173200	9869794400	87200	87200	87200	87200	0
85	20230605	173100	9869794400	87200	87200	87200	87200	0
86	20230605	173000	9869794400	87200	87200	87200	87200	0
87	20230605	172900	9869794400	87200	87200	87200	87200	0
88	20230605	172800	9869794400	87200	87200	87200	87200	0
89	20230605	172700	9869794400	87200	87200	87200	87200	0
90	20230605	172600	9869794400	87200	87200	87200	87200	0
91	20230605	172500	9869794400	87200	87200	87200	87200	0
92	20230605	172400	9869794400	87200	87200	87200	87200	1205
93	20230605	172300	9869794400	87200	87200	87200	87200	0
94	20230605	172200	9869794400	87200	87200	87200	87200	0
95	20230605	172100	9869794400	87200	87200	87200	87200	0
96	20230605	172000	9869794400	87200	87200	87200	87200	0
97	20230605	171900	9869794400	87200	87200	87200	87200	0
98	20230605	171800	9869794400	87200	87200	87200	87200	0
99	20230605	171700	9869794400	87200	87200	87200	87200	0
100	20230605	171600	9869794400	87200	87200	87200	87200	0
101	20230605	171500	9869794400	87200	87200	87200	87200	0
102	20230605	171400	9869794400	87200	87200	87200	87200	0
103	20230605	171300	9869794400	87200	87200	87200	87200	0
104	20230605	171200	9869794400	87200	87200	87200	87200	0
105	20230605	171100	9869794400	87200	87200	87200	87200	0
106	20230605	171000	9869794400	87200	87200	87200	87200	0
107	20230605	170900	9869794400	87200	87200	87200	87200	0
108	20230605	170800	9869794400	87200	87200	87200	87200	0
109	20230605	170700	9869794400	87200	87200	87200	87200	0
110	20230605	170600	9869794400	87200	87200	87200	87200	0
111	20230605	170500	9869794400	87200	87200	87200	87200	0
112	20230605	170400	9869794400	87200	87200	87200	87200	0
113	20230605	170300	9869794400	87200	87200	87200	87200	0
114	20230605	170200	9869794400	87200	87200	87200	87200	0
115	20230605	170100	9869794400	87200	87200	87200	87200	0
116	20230605	170000	9869794400	87200	87200	87200	87200	0
117	20230605	165900	9869794400	87200	87200	87200	87200	0
118	20230605	165800	9869794400	87200	87200	87200	87200	0
119	20230605	165700	9869794400	87200	87200	87200	87200	0
120	20230605	165600	9869794400	87200	87200	87200	87200	0
121	20230605	165500	9869794400	87200	87200	87200	87200	0
122	20230605	165400	9869794400	87200	87200	87200	87200	1205
123	20230605	165300	9869794400	87200	87200	87200	87200	0
124	20230605	165200	9869794400	87200	87200	87200	87200	0
125	20230605	165100	9869794400	87200	87200	87200	87200	0
126	20230605	165000	9869794400	87200	87200	87200	87200	0
127	20230605	164900	9869794400	87200	87200	87200	87200	0
128	20230605	164800	9869794400	87200	87200	87200	87200	0
129	20230605	164700	9869794400	87200	87200	87200	87200	0
130	20230605	164600	9869794400	87200	87200	87200	87200	0
131	20230605	164500	9869794400	87200	87200	87200	87200	0
132	20230605	164400	9869794400	87200	87200	87200	87200	0
133	20230605	164300	9869794400	87200	87200	87200	87200	0
134	20230605	164200	9869794400	87200	87200	87200	87200	0
135	20230605	164100	9869794400	87200	87200	87200	87200	0
136	20230605	164000	9869794400	87200	87200	87200	87200	0
137	20230605	163900	9869794400	87200	87200	87200	87200	0
138	20230605	163800	9869794400	87200	87200	87200	87200	0
139	20230605	163700	9869794400	87200	87200	87200	87200	0
140	20230605	163600	9869794400	87200	87200	87200	87200	0
141	20230605	163500	9869794400	87200	87200	87200	87200	0
142	20230605	163400	9869794400	87200	87200	87200	87200	0
143	20230605	163300	9869794400	87200	87200	87200	87200	0
144	20230605	163200	9869794400	87200	87200	87200	87200	0
145	20230605	163100	9869794400	87200	87200	87200	87200	0
146	20230605	163000	9869794400	87200	87200	87200	87200	0
147	20230605	162900	9869794400	87200	87200	87200	87200	0
148	20230605	162800	9869794400	87200	87200	87200	87200	0
149	20230605	162700	9869794400	87200	87200	87200	87200	0
150	20230605	162600	9869794400	87200	87200	87200	87200	0
151	20230605	162500	9869794400	87200	87200	87200	87200	0
152	20230605	162400	9869794400	87200	87200	87200	87200	1205
153	20230605	162300	9869794400	87200	87200	87200	87200	0
154	20230605	162200	9869794400	87200	87200	87200	87200	0
155	20230605	162100	9869794400	87200	87200	87200	87200	0
156	20230605	162000	9869794400	87200	87200	87200	87200	0
157	20230605	161900	9869794400	87200	87200	87200	87200	0
158	20230605	161800	9869794400	87200	87200	87200	87200	0
159	20230605	161700	9869794400	87200	87200	87200	87200	0
160	20230605	161600	9869794400	87200	87200	87200	87200	0
161	20230605	161500	9869794400	87200	87200	87200	87200	0
162	20230605	161400	9869794400	87200	87200	87200	87200	0
163	20230605	161300	9869794400	87200	87200	87200	87200	0
164	20230605	161200	9869794400	87200	87200	87200	87200	0
165	20230605	161100	9869794400	87200	87200	87200	87200	0
166	20230605	161000	9869794400	87200	87200	87200	87200	0
167	20230605	160900	9869794400	87200	87200	87200	87200	0
168	20230605	160800	9869794400	87200	87200	87200	87200	0
169	20230605	160700	9869794400	87200	87200	87200	87200	0
170	20230605	160600	9869794400	87200	87200	87200	87200	0
171	20230605	160500	9869794400	87200	87200	87200	87200	0
172	20230605	160400	9869794400	87200	87200	87200	87200	0
173	20230605	160300	9869794400	87200	87200	87200	87200	0
174	20230605	160200	9869794400	87200	87200	87200	87200	0
175	20230605	160100	9869794400	87200	87200	87200	87200	0
176	20230605	160000	9869794400	87200	87200	87200	87200	0
177	20230605	155900	9869794400	87200	87200	87200	87200	0
178	20230605	155800	9869794400	87200	87200	87200	87200	0
179	20230605	155700	9869794400	87200	87200	87200	87200	0
180	20230605	155600	9869794400	87200	87200	87200	87200	0
181	20230605	155500	9869794400	87200	87200	87200	87200	0
182	20230605	155400	9869794400	87200	87200	87200	87200	1205
183	20230605	155300	9869794400	87200	87200	87200	87200	0
184	20230605	155200	9869794400	87200	87200	87200	87200	0
185	20230605	155100	9869794400	87200	87200	87200	87200	0
186	20230605	155000	9869794400	87200	87200	87200	87200	0
187	20230605	154900	9869794400	87200	87200	87200	87200	0
188	20230605	154800	9869794400	87200	87200	87200	87200	0
189	20230605	154700	9869794400	87200	87200	87200	87200	0
190	20230605	154600	9869794400	87200	87200	87200	87200	0
191	20230605	154500	9869794400	87200	87200	87200	87200	0
192	20230605	154400	9869794400	87200	87200	87200	87200	0
193	20230605	154300	9869794400	87200	87200	87200	87200	0
194	20230605	154200	9869794400	87200	87200	87200	87200	0
195	20230605	154100	9869794400	87200	87200	87200	87200	0
196	20230605	154000	9869794400	87200	87200	87200	87200	0
197	20230605	153900	9869794400	87200	87200	87200	87200	0
198	20230605	153800	9869794400	87200	87200	87200	87200	0
199	20230605	153700	9869794400	87200	87200	87200	87200	0
200	20230605	153600	9869794400	87200	87200	87200	87200	0
201	20230605	153500	9869794400	87200	87200	87200	87200	0
202	20230605	153400	9869794400	87200	87200	87200	87200	0
203	20230605	153300	9869794400	87200	87200	87200	87200	0
204	20230605	153200	9869794400	87200	87200	87200	87200	0
205	20230605	153100	9869794400	87200	87200	87200	87200	0
206	20230605	153000	9869794400	87200	87200	87200	87200	1205
207	20230605	152900	9764718400	87200	87200	87200	87200	0
208	20230605	152800	9764718400	87200	87200	87200	87200	0
209	20230605	152700	9764718400	87200	87200	87200	87200	0
210	20230605	152600	9764718400	87200	87200	87200	87200	0
211	20230605	152500	9764718400	87200	87200	87200	87200	0
212	20230605	152400	9764718400	87200	87200	87200	87200	0
213	20230605	152300	9764718400	87200	87200	87200	87200	0
214	20230605	152200	9764718400	87200	87200	87200	87200	0
215	20230605	152100	9764718400	87200	87200	87200	87200	0
216	20230605	152000	9764718400	87200	87200	87200	87200	0
217	20230605	151900	9764718400	87200	86900	87300	86900	2026
218	20230605	151800	9588180900	87000	87000	87000	87000	3
219	20230605	151700	9587919900	87000	86900	87000	86900	297
220	20230605	151600	9562106700	86900	86900	86900	86900	12
221	20230605	151500	9561063900	86900	86900	86900	86900	11
222	20230605	151400	9560108000	87000	87000	87000	87000	21
223	20230605	151300	9558281000	87000	87000	87000	87000	75
224	20230605	151200	9551756000	87000	86900	87000	86900	938
225	20230605	151100	9470150200	87000	86900	87000	86800	1925
226	20230605	151000	9302758200	86800	86800	86800	86800	31
227	20230605	150900	9300067400	86800	86900	86900	86800	13
228	20230605	150800	9298938800	86800	86900	86900	86800	9
229	20230605	150700	9298157100	86900	86900	86900	86800	110
230	20230605	150600	9288608000	86900	86800	86900	86800	214
231	20230605	150500	9270017100	86900	86800	86900	86800	394
232	20230605	150400	9235815200	86800	86800	86900	86800	65
233	20230605	150300	9230168500	86900	86800	86900	86800	30
234	20230605	150200	9227561900	86900	86900	86900	86800	64
235	20230605	150100	9222000500	86900	86900	86900	86800	511
236	20230605	150000	9177642900	86800	86900	86900	86800	583
237	20230605	145900	9127032600	86900	86800	86900	86800	35
238	20230605	145800	9123992000	86800	86900	86900	86800	79
239	20230605	145700	9117131800	86900	86800	86900	86800	60
240	20230605	145600	9111920000	86800	86900	86900	86800	16
241	20230605	145500	9110530000	86900	86800	86900	86800	63
242	20230605	145400	9105055400	86900	86800	86900	86800	41
243	20230605	145300	9101493200	86800	86900	86900	86800	26
244	20230605	145200	9099234100	86800	86900	86900	86800	22
245	20230605	145100	9097324300	86900	86900	86900	86800	134
246	20230605	145000	9085691300	86900	86900	86900	86800	415
247	20230605	144900	9049628400	86900	86900	87000	86900	5
248	20230605	144800	9049193800	86900	86900	86900	86900	0
249	20230605	144700	9049193800	86900	86900	87000	86800	829
250	20230605	144600	8977196900	86900	87000	87000	86900	70
251	20230605	144500	8971107300	86900	87000	87000	86900	100
252	20230605	144400	8962412300	87000	86900	87000	86900	372
253	20230605	144300	8930078500	87000	87000	87000	87000	681
254	20230605	144200	8870831500	87000	86900	87000	86900	157
255	20230605	144100	8857181200	86900	86900	87000	86900	325
256	20230605	144000	8828938300	86900	86900	86900	86900	209
257	20230605	143900	8810776200	86900	86900	86900	86900	4
258	20230605	143800	8810428600	86900	86900	87000	86900	136
259	20230605	143700	8798610100	87000	87000	87000	87000	0
260	20230605	143600	8798610100	87000	86900	87000	86900	538
261	20230605	143500	8751856900	86900	86800	86900	86800	14
262	20230605	143400	8750641200	86800	87000	87000	86800	570
263	20230605	143300	8701123600	86900	87000	87000	86900	360
264	20230605	143200	8669817100	87000	86900	87000	86900	10
265	20230605	143100	8668948000	86900	86900	86900	86900	389
266	20230605	143000	8635143900	86900	87100	87100	86900	1089
267	20230605	142900	8540398900	87000	87100	87100	87000	3
268	20230605	142800	8540137800	87100	87000	87100	87000	60
269	20230605	142700	8534915200	87100	87100	87100	87100	21
270	20230605	142600	8533086100	87000	87000	87100	87000	62
271	20230605	142500	8527689700	87000	87000	87000	87000	32
272	20230605	142400	8524905700	87100	87100	87100	87100	166
273	20230605	142300	8510447100	87100	87100	87100	87100	63
274	20230605	142200	8504959800	87100	87100	87200	87100	43
275	20230605	142100	8501212100	87100	87200	87200	87100	184
276	20230605	142000	8485184000	87200	87100	87200	87100	832
277	20230605	141900	8412688600	87100	87200	87200	87100	116
278	20230605	141800	8402573600	87200	87200	87200	87200	668
279	20230605	141700	8344324000	87200	87200	87200	87100	219
280	20230605	141600	8325232500	87100	87100	87200	87100	17
281	20230605	141500	8323751100	87200	87200	87200	87100	362
282	20230605	141400	8292186500	87200	87100	87200	87100	127
283	20230605	141300	8281118100	87100	87000	87100	87000	141
284	20230605	141200	8268837100	87000	87000	87100	87000	35
285	20230605	141100	8265791400	87100	87000	87100	87000	177
286	20230605	141000	8250375400	87000	86900	87000	86900	83
287	20230605	140900	8243154600	87000	86900	87000	86900	39
288	20230605	140800	8239762000	87000	86900	87000	86900	463
289	20230605	140700	8199484900	86900	86900	86900	86900	273
290	20230605	140600	8175761200	86900	86900	86900	86900	11
291	20230605	140500	8174805300	86900	86900	86900	86900	60
292	20230605	140400	8169591300	86900	86800	86900	86800	158
293	20230605	140300	8155861600	86900	86900	86900	86900	330
294	20230605	140200	8127184600	86900	87000	87000	86900	132
295	20230605	140100	8115710700	86900	86900	86900	86900	362
296	20230605	140000	8084252900	86800	86800	86800	86800	38
297	20230605	135900	8080954500	86900	86900	86900	86900	227
298	20230605	135800	8061228200	86900	86900	86900	86900	302
299	20230605	135700	8034984400	86900	86900	86900	86900	3
300	20230605	135600	8034723700	87000	87100	87100	87000	444
301	20230605	135500	7996093800	87000	87000	87000	87000	21
302	20230605	135400	7994266800	87000	87000	87000	87000	159
303	20230605	135300	7980433800	87100	87000	87100	87000	22
304	20230605	135200	7978518000	87100	87000	87100	87000	20
305	20230605	135100	7976777800	87000	87000	87000	87000	6
306	20230605	135000	7976255800	87000	87100	87100	87000	1052
307	20230605	134900	7884718400	87100	87100	87100	87100	135
308	20230605	134800	7872959900	87100	87200	87200	87100	258
309	20230605	134700	7850486300	87100	87100	87100	87100	46
310	20230605	134600	7846479700	87200	87000	87200	87000	264
311	20230605	134500	7823483700	87000	87000	87100	87000	129
312	20230605	134400	7812248800	87100	87000	87100	87000	123
313	20230605	134300	7801536700	87000	87000	87000	87000	12
314	20230605	134200	7800492700	87000	87100	87100	87000	446
315	20230605	134100	7761647200	87200	87200	87200	87100	53
316	20230605	134000	7757026000	87200	87300	87300	87200	104
317	20230605	133900	7747955400	87200	87200	87200	87200	25
318	20230605	133800	7745775400	87300	87200	87300	87200	160
319	20230605	133700	7731823200	87200	87200	87200	87200	76
320	20230605	133600	7725196000	87200	87200	87200	87200	64
321	20230605	133500	7719615200	87200	87400	87400	87200	342
322	20230605	133400	7689767400	87400	87400	87400	87400	177
323	20230605	133300	7674297600	87400	87400	87500	87400	403
324	20230605	133200	7639074400	87500	87500	87500	87400	25
325	20230605	133100	7636887300	87400	87400	87400	87400	39
326	20230605	133000	7633478700	87500	87500	87500	87400	118
327	20230605	132900	7623158800	87500	87400	87500	87400	71
328	20230605	132800	7616951300	87400	87500	87500	87400	76
329	20230605	132700	7610301600	87500	87500	87500	87400	638
330	20230605	132600	7554476700	87500	87500	87500	87500	129
331	20230605	132500	7543189200	87500	87500	87500	87500	25
332	20230605	132400	7541001700	87500	87600	87600	87500	265
333	20230605	132300	7517788300	87700	87600	87700	87600	33
334	20230605	132200	7514895500	87600	87600	87600	87600	60
335	20230605	132100	7509639500	87600	87500	87700	87500	153
336	20230605	132000	7496236000	87500	87600	87600	87500	251
337	20230605	131900	7474262900	87700	87600	87700	87600	22
338	20230605	131800	7472333900	87600	87600	87600	87600	186
339	20230605	131700	7456040300	87600	87600	87700	87600	37
340	20230605	131600	7452796700	87600	87600	87600	87600	258
341	20230605	131500	7430195900	87600	87600	87600	87600	186
342	20230605	131400	7413902300	87600	87600	87600	87600	2
343	20230605	131300	7413727100	87600	87600	87600	87600	144
344	20230605	131200	7401112700	87600	87600	87700	87600	312
345	20230605	131100	7373779600	87600	87600	87600	87600	100
346	20230605	131000	7365019600	87600	87600	87700	87600	162
347	20230605	130900	7350828300	87500	87600	87700	87500	1320
348	20230605	130800	7235196600	87700	87600	87700	87600	69
349	20230605	130700	7229148500	87700	87600	87700	87600	258
350	20230605	130600	7206522700	87600	87600	87600	87600	814
351	20230605	130500	7135216300	87600	87600	87700	87600	302
352	20230605	130400	7108755000	87600	87700	87700	87600	19
353	20230605	130300	7107088800	87700	87700	87700	87600	327
354	20230605	130200	7078412100	87700	87700	87700	87700	294
355	20230605	130100	7052628300	87700	87700	87700	87700	29
356	20230605	130000	7050085000	87700	87700	87700	87600	59
357	20230605	125900	7044911700	87600	87600	87600	87600	1168
358	20230605	125800	6942594900	87600	87500	87600	87500	6
359	20230605	125700	6942069500	87500	87500	87600	87500	818
360	20230605	125600	6870493800	87500	87600	87600	87500	201
361	20230605	125500	6852886300	87500	87500	87500	87500	24
362	20230605	125400	6850786300	87500	87500	87500	87500	551
363	20230605	125300	6802573800	87500	87500	87600	87500	88
364	20230605	125200	6794870200	87600	87500	87600	87500	14
365	20230605	125100	6793645100	87500	87500	87500	87500	14
366	20230605	125000	6792420100	87500	87500	87500	87500	8
367	20230605	124900	6791720100	87500	87600	87600	87500	4264
368	20230605	124800	6418582400	87500	87500	87600	87500	23
369	20230605	124700	6416568900	87500	87500	87600	87500	227
370	20230605	124600	6396700600	87500	87600	87600	87500	5
371	20230605	124500	6396262800	87600	87600	87600	87600	57
372	20230605	124400	6391269600	87500	87600	87600	87500	259
373	20230605	124300	6368582700	87600	87600	87600	87600	24
374	20230605	124200	6366480300	87600	87600	87600	87600	482
375	20230605	124100	6324257100	87600	87500	87600	87500	828
376	20230605	124000	6251725600	87600	87500	87600	87500	45
377	20230605	123900	6247784400	87500	87600	87600	87500	211
378	20230605	123800	6229301800	87600	87500	87600	87500	48
379	20230605	123700	6225099500	87600	87500	87600	87500	147
380	20230605	123600	6212236000	87500	87600	87600	87500	58
381	20230605	123500	6207160000	87500	87500	87500	87400	490
382	20230605	123400	6164285400	87400	87400	87400	87400	20
383	20230605	123300	6162537400	87400	87500	87500	87400	221
384	20230605	123200	6143200800	87500	87500	87600	87500	403
385	20230605	123100	6107936300	87500	87400	87500	87400	800
386	20230605	123000	6037936400	87400	87400	87400	87400	3
387	20230605	122900	6037674200	87400	87400	87400	87400	105
388	20230605	122800	6028497200	87500	87400	87500	87400	129
389	20230605	122700	6017210400	87500	87500	87500	87400	1236
390	20230605	122600	5909073100	87600	87600	87600	87600	35
391	20230605	122500	5906007100	87500	87600	87600	87500	171
392	20230605	122400	5891029000	87500	87600	87600	87500	159
393	20230605	122300	5877101300	87600	87600	87600	87500	84
394	20230605	122200	5869743300	87600	87600	87600	87500	229
395	20230605	122100	5849683300	87600	87500	87600	87500	51
396	20230605	122000	5845217100	87600	87600	87600	87500	49
397	20230605	121900	5840924800	87600	87600	87600	87500	291
398	20230605	121800	5815433600	87600	87400	87600	87400	1535
399	20230605	121700	5681145500	87400	87400	87400	87400	203
400	20230605	121600	5663403300	87400	87200	87400	87200	1204
401	20230605	121500	5558330200	87200	87100	87200	87100	51
402	20230605	121400	5553883800	87100	87200	87200	87100	25
403	20230605	121300	5551704000	87200	87100	87200	87100	23
404	20230605	121200	5549698900	87200	87100	87200	87100	23
405	20230605	121100	5547693400	87200	87200	87200	87100	123
406	20230605	121000	5536974400	87100	87100	87200	87100	27
407	20230605	120900	5534620900	87100	87100	87100	87100	6
408	20230605	120800	5534098300	87100	87200	87200	87100	52
409	20230605	120700	5529564600	87100	87200	87200	87100	43
410	20230605	120600	5525815100	87100	87200	87200	87100	57
411	20230605	120500	5520845100	87200	87200	87200	87100	48
412	20230605	120400	5516660200	87100	87100	87100	87100	2
413	20230605	120300	5516486000	87100	87200	87200	87100	493
414	20230605	120200	5473501000	87200	87100	87200	87100	19
415	20230605	120100	5471844900	87200	87200	87200	87100	616
416	20230605	120000	5418130700	87100	87100	87100	87100	8
417	20230605	115900	5417433900	87200	87100	87200	87100	56
418	20230605	115800	5412552300	87200	87200	87200	87100	44
419	20230605	115700	5408716200	87100	87100	87100	87100	34
420	20230605	115600	5405754800	87100	87100	87200	87100	40
421	20230605	115500	5402268300	87200	87100	87200	87100	41
422	20230605	115400	5398694900	87100	87200	87200	87100	33
423	20230605	115300	5395818700	87200	87100	87200	87100	24
424	20230605	115200	5393726000	87200	87200	87200	87100	33
425	20230605	115100	5390850200	87200	87100	87200	87000	355
426	20230605	115000	5359927900	87000	87000	87000	87000	1
427	20230605	114900	5359840900	87100	87000	87100	87000	8
428	20230605	114800	5359144800	87100	87000	87100	87000	44
429	20230605	114700	5355312800	87000	87000	87000	87000	0
430	20230605	114600	5355312800	87000	87100	87100	87000	122
431	20230605	114500	5344688800	87100	87000	87100	87000	30
432	20230605	114400	5342076600	87000	87100	87100	87000	26
433	20230605	114300	5339812600	87000	87000	87000	87000	11
434	20230605	114200	5338855600	87000	87000	87000	87000	73
435	20230605	114100	5332504600	87000	87100	87100	87000	252
436	20230605	114000	5310570500	87100	87300	87300	87100	154
437	20230605	113900	5297154800	87200	87200	87200	87200	40
438	20230605	113800	5293666800	87200	87300	87300	87200	45
439	20230605	113700	5289742400	87300	87300	87300	87300	94
440	20230605	113600	5281536200	87300	87300	87300	87300	28
441	20230605	113500	5279091800	87300	87300	87300	87300	47
442	20230605	113400	5274988700	87400	87400	87400	87300	1082
443	20230605	113300	5180436500	87400	87400	87500	87400	35
444	20230605	113200	5177377300	87400	87400	87500	87400	1022
445	20230605	113100	5088046200	87400	87300	87400	87300	25
446	20230605	113000	5085863400	87300	87300	87300	87300	529
447	20230605	112900	5039681700	87300	87300	87400	87100	451
448	20230605	112800	5000309900	87100	87200	87300	87100	399
449	20230605	112700	4965523000	87100	87100	87200	87100	200
450	20230605	112600	4948102900	87000	87100	87100	87000	263
451	20230605	112500	4925196300	87200	87100	87200	87100	9
452	20230605	112400	4924412300	87100	87100	87100	87100	1
453	20230605	112300	4924325200	87000	87100	87100	87000	132
454	20230605	112200	4912834400	87100	87100	87100	87100	30
455	20230605	112100	4910221400	87100	87100	87100	87100	402
456	20230605	112000	4875207200	87100	87100	87200	87100	25
457	20230605	111900	4873028100	87100	87100	87200	87100	129
458	20230605	111800	4861792100	87200	87200	87200	87100	47
459	20230605	111700	4857694200	87200	87200	87200	87200	0
460	20230605	111600	4857694200	87200	87100	87200	87100	71
461	20230605	111500	4851508300	87100	87000	87100	87000	264
462	20230605	111400	4828534300	87000	86900	87000	86900	11
463	20230605	111300	4827578300	86900	86900	86900	86900	11
464	20230605	111200	4826622400	86900	86900	86900	86900	380
465	20230605	111100	4793600400	86900	86900	86900	86800	258
466	20230605	111000	4771182300	86900	86900	86900	86800	68
467	20230605	110900	4765274300	86800	86800	86800	86800	0
468	20230605	110800	4765274300	86800	86800	86800	86800	2
469	20230605	110700	4765100700	86800	86800	86800	86800	7
470	20230605	110600	4764493100	86800	86800	86900	86800	105
471	20230605	110500	4755369400	86800	86900	86900	86800	302
472	20230605	110400	4729146200	86800	86800	86800	86800	31
473	20230605	110300	4726455400	86800	86800	86800	86800	72
474	20230605	110200	4720205800	86900	86900	86900	86900	10
475	20230605	110100	4719336800	86900	86800	86900	86800	107
476	20230605	110000	4710048700	86800	86800	86800	86800	61
477	20230605	105900	4704753900	86900	87000	87000	86900	471
478	20230605	105800	4663789700	87100	87000	87100	87000	134
479	20230605	105700	4652131600	87000	87000	87000	87000	52
480	20230605	105600	4647607600	87100	87100	87100	87100	463
481	20230605	105500	4607280300	87100	87200	87200	87100	159
482	20230605	105400	4593416300	87200	87200	87200	87200	347
483	20230605	105300	4563157900	87200	87200	87300	87200	119
484	20230605	105200	4552781000	87300	87300	87300	87300	40
485	20230605	105100	4549289000	87300	87300	87400	87300	168
486	20230605	105000	4534618400	87300	87300	87400	87300	57
487	20230605	104900	4529642200	87300	87300	87400	87300	519
488	20230605	104800	4484332100	87300	87400	87400	87300	19
489	20230605	104700	4482673000	87300	87400	87400	87300	82
490	20230605	104600	4475514200	87300	87300	87300	87300	37
491	20230605	104500	4472284100	87300	87300	87300	87300	15
492	20230605	104400	4470974600	87400	87400	87500	87400	536
493	20230605	104300	4424128100	87500	87400	87500	87400	73
494	20230605	104200	4417743600	87400	87400	87400	87400	8
495	20230605	104100	4417044400	87400	87400	87500	87400	673
496	20230605	104000	4358180300	87300	87300	87400	87200	458
497	20230605	103900	4318193200	87200	87200	87200	87200	13
498	20230605	103800	4317059600	87200	87300	87300	87200	174
499	20230605	103700	4301869700	87300	87400	87400	87300	159
500	20230605	103600	4287973900	87400	87100	87400	87100	1738
501	20230605	103500	4136261300	87100	87100	87100	87100	84
502	20230605	103400	4128944900	87100	87000	87100	87000	21
503	20230605	103300	4127116500	87000	87100	87100	87000	263
504	20230605	103200	4104230300	87000	87100	87100	87000	123
505	20230605	103100	4093519900	87100	86900	87100	86800	464
506	20230605	103000	4053161500	86900	86900	87000	86900	138
507	20230605	102900	4041167600	86800	86900	86900	86800	62
508	20230605	102800	4035785900	86800	86800	86800	86800	58
509	20230605	102700	4030751500	86800	86900	86900	86800	222
510	20230605	102600	4011465600	86900	87000	87000	86900	61
511	20230605	102500	4006159100	87000	86900	87000	86800	412
512	20230605	102400	3970327200	86900	86800	86900	86800	60
513	20230605	102300	3965119000	86800	86700	86800	86700	155
514	20230605	102200	3951670400	86700	86800	86800	86700	251
515	20230605	102100	3929900400	86900	86900	86900	86800	472
516	20230605	102000	3888887400	86900	86900	86900	86900	346
517	20230605	101900	3858820000	86900	86900	87000	86900	212
518	20230605	101800	3840397000	86900	86900	86900	86900	38
519	20230605	101700	3837094800	87000	86900	87000	86900	62
520	20230605	101600	3831706700	86900	86800	86900	86800	354
521	20230605	101500	3800944200	86700	86800	86800	86700	168
522	20230605	101400	3786364300	86800	86700	86800	86700	82
523	20230605	101300	3779254800	86700	86700	86700	86700	13
524	20230605	101200	3778127700	86700	86600	86700	86600	106
525	20230605	101100	3768944900	86700	86700	86800	86600	336
526	20230605	101000	3739814300	86700	86700	86800	86600	701
527	20230605	100900	3679039000	86700	86700	86700	86700	17
528	20230605	100800	3677565100	86700	86800	86800	86700	79
529	20230605	100700	3670714900	86800	86800	86800	86700	297
530	20230605	100600	3644935800	86900	87000	87000	86800	633
531	20230605	100500	3589933900	87000	86900	87000	86900	14
532	20230605	100400	3588716600	86900	87000	87000	86900	100
533	20230605	100300	3580020700	87000	86900	87000	86900	67
534	20230605	100200	3574197500	86900	86900	86900	86900	3
535	20230605	100100	3573936800	86900	86800	87000	86800	74
536	20230605	100000	3567506100	86900	86900	87000	86900	338
537	20230605	095900	3538133800	86900	86900	87000	86900	109
538	20230605	095800	3528661200	87000	86800	87000	86800	151
539	20230605	095700	3515531100	86800	86900	86900	86800	79
540	20230605	095600	3508671800	86800	86900	86900	86800	305
541	20230605	095500	3482186700	86900	86900	86900	86900	31
542	20230605	095400	3479492800	86900	86900	87000	86900	104
543	20230605	095300	3470454900	86900	86900	86900	86900	414
544	20230605	095200	3434478300	86800	86800	86800	86800	65
545	20230605	095100	3428836300	86900	87000	87000	86900	391
546	20230605	095000	3394855000	87000	87000	87000	87000	59
547	20230605	094900	3389722000	87000	87000	87000	87000	617
548	20230605	094800	3336043000	87000	87100	87100	87000	54
549	20230605	094700	3331340600	87100	87100	87100	87100	20
550	20230605	094600	3329598600	87000	87100	87100	87000	158
551	20230605	094500	3315839000	87100	87000	87100	86900	1139
552	20230605	094400	3216746400	86900	86900	87000	86900	229
553	20230605	094300	3196841200	86900	86900	86900	86900	12
554	20230605	094200	3195798400	86900	86900	86900	86900	163
555	20230605	094100	3181633700	86900	86900	87000	86900	368
556	20230605	094000	3149649800	87000	86800	87000	86800	872
557	20230605	093900	3073894900	86800	86900	86900	86800	267
558	20230605	093800	3050709200	86900	86900	86900	86900	57
559	20230605	093700	3045755900	86900	86800	86900	86800	149
560	20230605	093600	3032816800	86900	86800	86900	86800	72
561	20230605	093500	3026564800	86800	86700	86800	86600	943
562	20230605	093400	2944745700	86700	86500	86700	86500	174
563	20230605	093300	2929686000	86400	86400	86500	86300	104
564	20230605	093200	2920700800	86300	86600	86600	86300	495
565	20230605	093100	2877908300	86600	86700	86800	86600	520
566	20230605	093000	2832854200	86800	86600	86900	86600	744
567	20230605	092900	2768330800	86700	86600	86700	86600	200
568	20230605	092800	2751010700	86700	86600	86700	86600	199
569	20230605	092700	2733773900	86600	86500	86600	86400	294
570	20230605	092600	2708321600	86500	86200	86500	86200	571
571	20230605	092500	2658971100	86200	86200	86300	86100	302
572	20230605	092400	2632934100	86200	86400	86400	86200	1303
573	20230605	092300	2520589100	86400	86500	86500	86300	257
574	20230605	092200	2498381700	86400	86200	86400	86200	261
575	20230605	092100	2475848200	86200	86100	86200	86100	185
576	20230605	092000	2459906300	86100	86000	86100	85900	477
577	20230605	091900	2418872400	86000	86000	86000	86000	676
578	20230605	091800	2360736400	86000	86000	86100	86000	620
579	20230605	091700	2307414200	86000	86200	86200	86000	903
580	20230605	091600	2229651100	86200	86200	86200	86100	486
581	20230605	091500	2187775000	86000	86200	86200	85900	1540
582	20230605	091400	2055226100	86000	86200	86200	86000	3252
583	20230605	091300	1775255000	86300	86600	86600	86200	2053
584	20230605	091200	1597976600	86600	86400	86700	86300	486
585	20230605	091100	1555983000	86400	86300	86500	86300	1237
586	20230605	091000	1449146700	86300	86500	86500	86300	774
587	20230605	090900	1382279800	86500	86800	86900	86500	3424
588	20230605	090800	1085702500	86800	86900	86900	86800	183
589	20230605	090700	1069814800	86800	87000	87000	86800	578
590	20230605	090600	1019577500	87000	86900	87000	86700	235
591	20230605	090500	999193200	86700	86600	86900	86600	646
592	20230605	090400	943194300	86500	87200	87200	86500	1925
593	20230605	090300	775788000	87200	87100	87300	87000	953
594	20230605	090200	692736100	87100	87800	87900	87100	2965
595	20230605	090100	433453500	87900	87800	88000	87600	1357
596	20230605	090000	314371900	87800	87500	87900	87400	3588