KissMeData/456040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	14941982000	128900	128900	128900	128900	3249
3	20230605	190300	14941982000	128900	128900	128900	128900	0
4	20230605	190200	14941982000	128900	128900	128900	128900	0
5	20230605	190100	14941982000	128900	128900	128900	128900	0
6	20230605	190000	14941982000	128900	128900	128900	128900	0
7	20230605	185900	14941982000	128900	128900	128900	128900	0
8	20230605	185800	14941982000	128900	128900	128900	128900	0
9	20230605	185700	14941982000	128900	128900	128900	128900	0
10	20230605	185600	14941982000	128900	128900	128900	128900	0
11	20230605	185500	14941982000	128900	128900	128900	128900	0
12	20230605	185400	14941982000	128900	128900	128900	128900	0
13	20230605	185300	14941982000	128900	128900	128900	128900	0
14	20230605	185200	14941982000	128900	128900	128900	128900	0
15	20230605	185100	14941982000	128900	128900	128900	128900	0
16	20230605	185000	14941982000	128900	128900	128900	128900	0
17	20230605	184900	14941982000	128900	128900	128900	128900	0
18	20230605	184800	14941982000	128900	128900	128900	128900	0
19	20230605	184700	14941982000	128900	128900	128900	128900	0
20	20230605	184600	14941982000	128900	128900	128900	128900	0
21	20230605	184500	14941982000	128900	128900	128900	128900	0
22	20230605	184400	14941982000	128900	128900	128900	128900	0
23	20230605	184300	14941982000	128900	128900	128900	128900	0
24	20230605	184200	14941982000	128900	128900	128900	128900	0
25	20230605	184100	14941982000	128900	128900	128900	128900	0
26	20230605	184000	14941982000	128900	128900	128900	128900	0
27	20230605	183900	14941982000	128900	128900	128900	128900	0
28	20230605	183800	14941982000	128900	128900	128900	128900	0
29	20230605	183700	14941982000	128900	128900	128900	128900	0
30	20230605	183600	14941982000	128900	128900	128900	128900	0
31	20230605	183500	14941982000	128900	128900	128900	128900	0
32	20230605	183400	14941982000	128900	128900	128900	128900	3249
33	20230605	183300	14941982000	128900	128900	128900	128900	0
34	20230605	183200	14941982000	128900	128900	128900	128900	0
35	20230605	183100	14941982000	128900	128900	128900	128900	0
36	20230605	183000	14941982000	128900	128900	128900	128900	0
37	20230605	182900	14941982000	128900	128900	128900	128900	0
38	20230605	182800	14941982000	128900	128900	128900	128900	0
39	20230605	182700	14941982000	128900	128900	128900	128900	0
40	20230605	182600	14941982000	128900	128900	128900	128900	0
41	20230605	182500	14941982000	128900	128900	128900	128900	0
42	20230605	182400	14941982000	128900	128900	128900	128900	0
43	20230605	182300	14941982000	128900	128900	128900	128900	0
44	20230605	182200	14941982000	128900	128900	128900	128900	0
45	20230605	182100	14941982000	128900	128900	128900	128900	0
46	20230605	182000	14941982000	128900	128900	128900	128900	0
47	20230605	181900	14941982000	128900	128900	128900	128900	0
48	20230605	181800	14941982000	128900	128900	128900	128900	0
49	20230605	181700	14941982000	128900	128900	128900	128900	0
50	20230605	181600	14941982000	128900	128900	128900	128900	0
51	20230605	181500	14941982000	128900	128900	128900	128900	0
52	20230605	181400	14941982000	128900	128900	128900	128900	0
53	20230605	181300	14941982000	128900	128900	128900	128900	0
54	20230605	181200	14941982000	128900	128900	128900	128900	0
55	20230605	181100	14941982000	128900	128900	128900	128900	0
56	20230605	181000	14941982000	128900	128900	128900	128900	0
57	20230605	180900	14941982000	128900	128900	128900	128900	0
58	20230605	180800	14941982000	128900	128900	128900	128900	0
59	20230605	180700	14941982000	128900	128900	128900	128900	0
60	20230605	180600	14941982000	128900	128900	128900	128900	0
61	20230605	180500	14941982000	128900	128900	128900	128900	0
62	20230605	180400	14941982000	128900	128900	128900	128900	3249
63	20230605	180300	14941982000	128900	128900	128900	128900	0
64	20230605	180200	14941982000	128900	128900	128900	128900	0
65	20230605	180100	14941982000	128900	128900	128900	128900	0
66	20230605	180000	14941982000	128900	128900	128900	128900	0
67	20230605	175900	14941982000	128900	128900	128900	128900	0
68	20230605	175800	14941982000	128900	128900	128900	128900	0
69	20230605	175700	14941982000	128900	128900	128900	128900	0
70	20230605	175600	14941982000	128900	128900	128900	128900	0
71	20230605	175500	14941982000	128900	128900	128900	128900	0
72	20230605	175400	14941982000	128900	128900	128900	128900	0
73	20230605	175300	14941982000	128900	128900	128900	128900	0
74	20230605	175200	14941982000	128900	128900	128900	128900	0
75	20230605	175100	14941982000	128900	128900	128900	128900	0
76	20230605	175000	14941982000	128900	128900	128900	128900	0
77	20230605	174900	14941982000	128900	128900	128900	128900	0
78	20230605	174800	14941982000	128900	128900	128900	128900	0
79	20230605	174700	14941982000	128900	128900	128900	128900	0
80	20230605	174600	14941982000	128900	128900	128900	128900	0
81	20230605	174500	14941982000	128900	128900	128900	128900	0
82	20230605	174400	14941982000	128900	128900	128900	128900	0
83	20230605	174300	14941982000	128900	128900	128900	128900	0
84	20230605	174200	14941982000	128900	128900	128900	128900	0
85	20230605	174100	14941982000	128900	128900	128900	128900	0
86	20230605	174000	14941982000	128900	128900	128900	128900	0
87	20230605	173900	14941982000	128900	128900	128900	128900	0
88	20230605	173800	14941982000	128900	128900	128900	128900	0
89	20230605	173700	14941982000	128900	128900	128900	128900	0
90	20230605	173600	14941982000	128900	128900	128900	128900	0
91	20230605	173500	14941982000	128900	128900	128900	128900	0
92	20230605	173400	14941982000	128900	128900	128900	128900	3249
93	20230605	173300	14941982000	128900	128900	128900	128900	0
94	20230605	173200	14941982000	128900	128900	128900	128900	0
95	20230605	173100	14941982000	128900	128900	128900	128900	0
96	20230605	173000	14941982000	128900	128900	128900	128900	0
97	20230605	172900	14941982000	128900	128900	128900	128900	0
98	20230605	172800	14941982000	128900	128900	128900	128900	0
99	20230605	172700	14941982000	128900	128900	128900	128900	0
100	20230605	172600	14941982000	128900	128900	128900	128900	0
101	20230605	172500	14941982000	128900	128900	128900	128900	0
102	20230605	172400	14941982000	128900	128900	128900	128900	0
103	20230605	172300	14941982000	128900	128900	128900	128900	0
104	20230605	172200	14941982000	128900	128900	128900	128900	0
105	20230605	172100	14941982000	128900	128900	128900	128900	0
106	20230605	172000	14941982000	128900	128900	128900	128900	0
107	20230605	171900	14941982000	128900	128900	128900	128900	0
108	20230605	171800	14941982000	128900	128900	128900	128900	0
109	20230605	171700	14941982000	128900	128900	128900	128900	0
110	20230605	171600	14941982000	128900	128900	128900	128900	0
111	20230605	171500	14941982000	128900	128900	128900	128900	0
112	20230605	171400	14941982000	128900	128900	128900	128900	0
113	20230605	171300	14941982000	128900	128900	128900	128900	0
114	20230605	171200	14941982000	128900	128900	128900	128900	0
115	20230605	171100	14941982000	128900	128900	128900	128900	0
116	20230605	171000	14941982000	128900	128900	128900	128900	0
117	20230605	170900	14941982000	128900	128900	128900	128900	0
118	20230605	170800	14941982000	128900	128900	128900	128900	0
119	20230605	170700	14941982000	128900	128900	128900	128900	0
120	20230605	170600	14941982000	128900	128900	128900	128900	0
121	20230605	170500	14941982000	128900	128900	128900	128900	0
122	20230605	170400	14941982000	128900	128900	128900	128900	3249
123	20230605	170300	14941982000	128900	128900	128900	128900	0
124	20230605	170200	14941982000	128900	128900	128900	128900	0
125	20230605	170100	14941982000	128900	128900	128900	128900	0
126	20230605	170000	14941982000	128900	128900	128900	128900	0
127	20230605	165900	14941982000	128900	128900	128900	128900	0
128	20230605	165800	14941982000	128900	128900	128900	128900	0
129	20230605	165700	14941982000	128900	128900	128900	128900	0
130	20230605	165600	14941982000	128900	128900	128900	128900	0
131	20230605	165500	14941982000	128900	128900	128900	128900	0
132	20230605	165400	14941982000	128900	128900	128900	128900	0
133	20230605	165300	14941982000	128900	128900	128900	128900	0
134	20230605	165200	14941982000	128900	128900	128900	128900	0
135	20230605	165100	14941982000	128900	128900	128900	128900	0
136	20230605	165000	14941982000	128900	128900	128900	128900	0
137	20230605	164900	14941982000	128900	128900	128900	128900	0
138	20230605	164800	14941982000	128900	128900	128900	128900	0
139	20230605	164700	14941982000	128900	128900	128900	128900	0
140	20230605	164600	14941982000	128900	128900	128900	128900	0
141	20230605	164500	14941982000	128900	128900	128900	128900	0
142	20230605	164400	14941982000	128900	128900	128900	128900	0
143	20230605	164300	14941982000	128900	128900	128900	128900	0
144	20230605	164200	14941982000	128900	128900	128900	128900	0
145	20230605	164100	14941982000	128900	128900	128900	128900	0
146	20230605	164000	14941982000	128900	128900	128900	128900	0
147	20230605	163900	14941982000	128900	128900	128900	128900	0
148	20230605	163800	14941982000	128900	128900	128900	128900	0
149	20230605	163700	14941982000	128900	128900	128900	128900	0
150	20230605	163600	14941982000	128900	128900	128900	128900	0
151	20230605	163500	14941982000	128900	128900	128900	128900	0
152	20230605	163400	14941982000	128900	128900	128900	128900	3249
153	20230605	163300	14941982000	128900	128900	128900	128900	0
154	20230605	163200	14941982000	128900	128900	128900	128900	0
155	20230605	163100	14941982000	128900	128900	128900	128900	0
156	20230605	163000	14941982000	128900	128900	128900	128900	0
157	20230605	162900	14941982000	128900	128900	128900	128900	0
158	20230605	162800	14941982000	128900	128900	128900	128900	0
159	20230605	162700	14941982000	128900	128900	128900	128900	0
160	20230605	162600	14941982000	128900	128900	128900	128900	0
161	20230605	162500	14941982000	128900	128900	128900	128900	0
162	20230605	162400	14941982000	128900	128900	128900	128900	0
163	20230605	162300	14941982000	128900	128900	128900	128900	0
164	20230605	162200	14941982000	128900	128900	128900	128900	0
165	20230605	162100	14941982000	128900	128900	128900	128900	0
166	20230605	162000	14941982000	128900	128900	128900	128900	0
167	20230605	161900	14941982000	128900	128900	128900	128900	0
168	20230605	161800	14941982000	128900	128900	128900	128900	0
169	20230605	161700	14941982000	128900	128900	128900	128900	0
170	20230605	161600	14941982000	128900	128900	128900	128900	0
171	20230605	161500	14941982000	128900	128900	128900	128900	0
172	20230605	161400	14941982000	128900	128900	128900	128900	0
173	20230605	161300	14941982000	128900	128900	128900	128900	0
174	20230605	161200	14941982000	128900	128900	128900	128900	0
175	20230605	161100	14941982000	128900	128900	128900	128900	0
176	20230605	161000	14941982000	128900	128900	128900	128900	0
177	20230605	160900	14941982000	128900	128900	128900	128900	0
178	20230605	160800	14941982000	128900	128900	128900	128900	0
179	20230605	160700	14941982000	128900	128900	128900	128900	0
180	20230605	160600	14941982000	128900	128900	128900	128900	0
181	20230605	160500	14941982000	128900	128900	128900	128900	0
182	20230605	160400	14941982000	128900	128900	128900	128900	3249
183	20230605	160300	14941982000	128900	128900	128900	128900	0
184	20230605	160200	14941982000	128900	128900	128900	128900	0
185	20230605	160100	14941982000	128900	128900	128900	128900	0
186	20230605	160000	14941982000	128900	128900	128900	128900	0
187	20230605	155900	14941982000	128900	128900	128900	128900	0
188	20230605	155800	14941982000	128900	128900	128900	128900	0
189	20230605	155700	14941982000	128900	128900	128900	128900	0
190	20230605	155600	14941982000	128900	128900	128900	128900	0
191	20230605	155500	14941982000	128900	128900	128900	128900	0
192	20230605	155400	14941982000	128900	128900	128900	128900	0
193	20230605	155300	14941982000	128900	128900	128900	128900	0
194	20230605	155200	14941982000	128900	128900	128900	128900	0
195	20230605	155100	14941982000	128900	128900	128900	128900	0
196	20230605	155000	14941982000	128900	128900	128900	128900	0
197	20230605	154900	14941982000	128900	128900	128900	128900	0
198	20230605	154800	14941982000	128900	128900	128900	128900	0
199	20230605	154700	14941982000	128900	128900	128900	128900	0
200	20230605	154600	14941982000	128900	128900	128900	128900	0
201	20230605	154500	14941982000	128900	128900	128900	128900	0
202	20230605	154400	14941982000	128900	128900	128900	128900	0
203	20230605	154300	14941982000	128900	128900	128900	128900	0
204	20230605	154200	14941982000	128900	128900	128900	128900	0
205	20230605	154100	14941982000	128900	128900	128900	128900	0
206	20230605	154000	14941982000	128900	128900	128900	128900	0
207	20230605	153900	14941982000	128900	128900	128900	128900	0
208	20230605	153800	14941982000	128900	128900	128900	128900	0
209	20230605	153700	14941982000	128900	128900	128900	128900	0
210	20230605	153600	14941982000	128900	128900	128900	128900	0
211	20230605	153500	14941982000	128900	128900	128900	128900	0
212	20230605	153400	14941982000	128900	128900	128900	128900	3249
213	20230605	153300	14941982000	128900	128900	128900	128900	0
214	20230605	153200	14941982000	128900	128900	128900	128900	0
215	20230605	153100	14941982000	128900	128900	128900	128900	0
216	20230605	153000	14941982000	128900	128900	128900	128900	3249
217	20230605	152900	14523185900	129100	129100	129100	129100	0
218	20230605	152800	14523185900	129100	129100	129100	129100	0
219	20230605	152700	14523185900	129100	129100	129100	129100	0
220	20230605	152600	14523185900	129100	129100	129100	129100	0
221	20230605	152500	14523185900	129100	129100	129100	129100	0
222	20230605	152400	14523185900	129100	129100	129100	129100	0
223	20230605	152300	14523185900	129100	129100	129100	129100	0
224	20230605	152200	14523185900	129100	129100	129100	129100	0
225	20230605	152100	14523185900	129100	129100	129100	129100	0
226	20230605	152000	14523185900	129100	129100	129100	129100	0
227	20230605	151900	14523185900	129100	129100	129300	129000	342
228	20230605	151800	14479021800	129100	129200	129300	129000	642
229	20230605	151700	14396137000	129200	129200	129200	129200	116
230	20230605	151600	14381149800	129200	129200	129300	129200	122
231	20230605	151500	14365387300	129300	129200	129300	129200	85
232	20230605	151400	14354403800	129200	129200	129300	129200	28
233	20230605	151300	14350785800	129200	129300	129300	129200	144
234	20230605	151200	14332180700	129200	129200	129200	129100	233
235	20230605	151100	14302085700	129100	129100	129200	129100	85
236	20230605	151000	14291110500	129100	129100	129200	129100	120
237	20230605	150900	14275614600	129100	129000	129100	129000	154
238	20230605	150800	14255747100	129000	129000	129100	129000	137
239	20230605	150700	14238071500	129000	129100	129100	129000	137
240	20230605	150600	14220395600	129100	129000	129100	129000	873
241	20230605	150500	14107767900	129000	129100	129100	129000	322
242	20230605	150400	14066211900	129200	129100	129200	129000	114
243	20230605	150300	14051497500	129000	129100	129200	129000	168
244	20230605	150200	14029809200	129100	129100	129200	129100	134
245	20230605	150100	14012509200	129200	129000	129200	129000	143
246	20230605	150000	13994054900	129000	129100	129100	129000	183
247	20230605	145900	13970435000	129100	129000	129200	129000	164
248	20230605	145800	13949261300	129100	129000	129100	129000	159
249	20230605	145700	13928749900	129000	129100	129200	129000	169
250	20230605	145600	13906940700	129200	129100	129200	129000	160
251	20230605	145500	13886285500	129000	129000	129100	129000	495
252	20230605	145400	13822415800	129000	129100	129200	129000	312
253	20230605	145300	13782141100	129200	129100	129300	129100	124
254	20230605	145200	13766131100	129200	129200	129200	129100	63
255	20230605	145100	13757993300	129100	129100	129200	129100	181
256	20230605	145000	13734618600	129100	129100	129200	129100	127
257	20230605	144900	13718222800	129200	129200	129300	129100	59
258	20230605	144800	13710600300	129100	129100	129200	129100	66
259	20230605	144700	13702078800	129100	129400	129400	129100	467
260	20230605	144600	13641724800	129400	129400	129500	129300	169
261	20230605	144500	13619857500	129400	129300	129400	129300	269
262	20230605	144400	13585062900	129300	129300	129400	129300	38
263	20230605	144300	13580149400	129300	129400	129400	129300	72
264	20230605	144200	13570834400	129400	129500	129500	129400	635
265	20230605	144100	13488655600	129500	129500	129600	129500	194
266	20230605	144000	13463532400	129500	129500	129600	129500	70
267	20230605	143900	13454466000	129500	129500	129600	129500	46
268	20230605	143800	13448508900	129600	129400	129600	129400	179
269	20230605	143700	13425329500	129500	129600	129600	129400	64
270	20230605	143600	13417045800	129500	129500	129600	129500	221
271	20230605	143500	13388415800	129500	129400	129500	129300	464
272	20230605	143400	13328361700	129400	129300	129400	129300	182
273	20230605	143300	13304823400	129300	129300	129400	129300	55
274	20230605	143200	13297711700	129300	129300	129400	129300	130
275	20230605	143100	13280902600	129300	129200	129400	129200	48
276	20230605	143000	13274699900	129300	129300	129400	129300	112
277	20230605	142900	13260218200	129300	129400	129400	129300	53
278	20230605	142800	13253364900	129300	129300	129400	129200	156
279	20230605	142700	13233203900	129300	129400	129400	129300	651
280	20230605	142600	13149028100	129500	129400	129600	129300	229
281	20230605	142500	13119375400	129300	129300	129300	129300	97
282	20230605	142400	13106833300	129300	129300	129400	129300	54
283	20230605	142300	13099851000	129300	129400	129400	129300	174
284	20230605	142200	13077336900	129400	129500	129500	129400	43
285	20230605	142100	13071771400	129400	129400	129500	129400	75
286	20230605	142000	13062065300	129400	129400	129500	129400	114
287	20230605	141900	13047306600	129400	129300	129500	129300	200
288	20230605	141800	13021416200	129300	129200	129500	129200	172
289	20230605	141700	12999190500	129300	129600	129600	129300	167
290	20230605	141600	12977580700	129600	129600	129700	129600	257
291	20230605	141500	12944273100	129600	129500	129600	129500	248
292	20230605	141400	12912142600	129500	129100	129500	129100	398
293	20230605	141300	12860655400	129200	129100	129300	129100	262
294	20230605	141200	12826820300	129100	129100	129200	129100	133
295	20230605	141100	12809649900	129100	129100	129100	129100	156
296	20230605	141000	12789510300	129100	129100	129200	129100	133
297	20230605	140900	12772338600	129100	129100	129100	129000	116
298	20230605	140800	12757364800	129100	129100	129100	129000	70
299	20230605	140700	12748330600	129100	129200	129300	129100	169
300	20230605	140600	12726512100	129100	129000	129200	129000	336
301	20230605	140500	12683140000	129000	129000	129000	129000	36
302	20230605	140400	12678496000	129000	129100	129100	129000	200
303	20230605	140300	12652676600	129100	129100	129100	129100	114
304	20230605	140200	12637959200	129100	129100	129100	129000	648
305	20230605	140100	12554314400	129100	129200	129200	129100	309
306	20230605	140000	12514399800	129200	129300	129300	129200	32
307	20230605	135900	12510265300	129200	129200	129300	129200	66
308	20230605	135800	12501735600	129200	129200	129300	129200	26
309	20230605	135700	12498376100	129300	129300	129300	129300	199
310	20230605	135600	12472645400	129400	129300	129400	129300	243
311	20230605	135500	12441213000	129300	129300	129300	129300	28
312	20230605	135400	12437592600	129300	129300	129400	129200	125
313	20230605	135300	12421428600	129300	129300	129400	129200	52
314	20230605	135200	12414703300	129200	129300	129300	129200	155
315	20230605	135100	12394669100	129300	129400	129400	129300	91
316	20230605	135000	12382894900	129400	129500	129500	129400	270
317	20230605	134900	12347956300	129400	129300	129500	129300	101
318	20230605	134800	12334885900	129300	129300	129400	129300	159
319	20230605	134700	12314321700	129300	129300	129400	129300	22
320	20230605	134600	12311476600	129300	129300	129300	129300	15
321	20230605	134500	12309537100	129300	129200	129300	129200	97
322	20230605	134400	12296995200	129200	129300	129300	129200	113
323	20230605	134300	12282384400	129300	129400	129400	129300	36
324	20230605	134200	12277728600	129300	129200	129300	129200	41
325	20230605	134100	12272428800	129200	129200	129300	129200	130
326	20230605	134000	12255632100	129300	129200	129300	129200	99
327	20230605	133900	12242832400	129200	129200	129200	129200	106
328	20230605	133800	12229137200	129100	129100	129100	129100	21
329	20230605	133700	12226426100	129100	129100	129300	129100	36
330	20230605	133600	12221776100	129100	129100	129100	129000	113
331	20230605	133500	12207192500	129100	129100	129100	129000	162
332	20230605	133400	12186282400	129100	129200	129200	129100	168
333	20230605	133300	12164579500	129200	129200	129300	129200	23
334	20230605	133200	12161606900	129200	129100	129200	129000	310
335	20230605	133100	12121573700	129000	128900	129000	128900	284
336	20230605	133000	12084941100	128900	129000	129100	128900	502
337	20230605	132900	12020222700	129000	129000	129100	129000	89
338	20230605	132800	12008741300	128900	128900	128900	128900	31
339	20230605	132700	12004745400	128900	128900	128900	128800	287
340	20230605	132600	11967751300	128900	129000	129100	128900	248
341	20230605	132500	11935758300	129000	129000	129100	129000	50
342	20230605	132400	11929306300	129100	129000	129100	129000	60
343	20230605	132300	11921565800	129000	128900	129000	128900	142
344	20230605	132200	11903249200	128900	129000	129000	128900	128
345	20230605	132100	11886737500	129000	129000	129000	129000	184
346	20230605	132000	11863001500	128900	128900	128900	128900	25
347	20230605	131900	11859779000	128900	128900	128900	128900	40
348	20230605	131800	11854623000	128900	128900	128900	128900	32
349	20230605	131700	11850498200	128900	128900	129000	128900	99
350	20230605	131600	11837736500	128900	128900	128900	128900	45
351	20230605	131500	11831936000	128900	128900	128900	128900	73
352	20230605	131400	11822526300	128900	128900	129000	128900	34
353	20230605	131300	11818142700	128900	128900	129000	128900	229
354	20230605	131200	11788619100	129000	128900	129000	128900	36
355	20230605	131100	11783978400	128900	128900	129000	128900	61
356	20230605	131000	11776112800	128900	128900	129000	128900	42
357	20230605	130900	11770698200	128900	129000	129000	128900	51
358	20230605	130800	11764124200	128900	129100	129100	128700	287
359	20230605	130700	11727132400	129000	129100	129200	129000	308
360	20230605	130600	11687363300	129100	128700	129100	128700	364
361	20230605	130500	11640471200	128600	128500	128600	128500	295
362	20230605	130400	11602536200	128600	128500	128600	128500	109
363	20230605	130300	11588528700	128500	128500	128600	128500	70
364	20230605	130200	11579532600	128600	128500	128600	128500	218
365	20230605	130100	11551518500	128500	128600	128600	128500	22
366	20230605	130000	11548690900	128500	128600	128600	128500	27
367	20230605	125900	11545220700	128600	128500	128600	128500	87
368	20230605	125800	11534041000	128500	128500	128500	128500	631
369	20230605	125700	11452957500	128500	128600	128600	128500	41
370	20230605	125600	11447686900	128600	128600	128600	128500	133
371	20230605	125500	11430583300	128600	128600	128600	128500	343
372	20230605	125400	11386483200	128600	128700	128700	128600	117
373	20230605	125300	11371427600	128700	128700	128800	128700	44
374	20230605	125200	11365764300	128700	128700	128800	128700	39
375	20230605	125100	11360744000	128700	128600	128700	128600	109
376	20230605	125000	11346725000	128600	128600	128700	128600	183
377	20230605	124900	11323190700	128600	128700	128800	128600	145
378	20230605	124800	11304541000	128600	128800	128800	128600	94
379	20230605	124700	11292445000	128800	128700	128800	128700	40
380	20230605	124600	11287296500	128700	128700	128700	128600	113
381	20230605	124500	11272760400	128700	128700	128700	128600	98
382	20230605	124400	11260148800	128600	128700	128800	128600	106
383	20230605	124300	11246509000	128700	128800	128800	128700	76
384	20230605	124200	11236727300	128700	128800	128800	128700	36
385	20230605	124100	11232091300	128800	128800	128800	128800	14
386	20230605	124000	11230288100	128800	128800	129000	128600	117
387	20230605	123900	11215226900	128700	129200	129200	128700	241
388	20230605	123800	11184136700	129100	129200	129200	129100	15
389	20230605	123700	11182199700	129200	129100	129300	129100	88
390	20230605	123600	11170829700	129100	129000	129100	129000	97
391	20230605	123500	11158309000	129100	129100	129100	129000	49
392	20230605	123400	11151985200	129100	128900	129100	128900	62
393	20230605	123300	11143986200	128900	128700	128900	128600	103
394	20230605	123200	11130729200	128700	128800	128800	128700	33
395	20230605	123100	11126481100	128800	128900	128900	128800	30
396	20230605	123000	11122616000	128900	128900	128900	128800	14
397	20230605	122900	11120812400	128700	128700	128700	128600	31
398	20230605	122800	11116824700	128700	129000	129000	128700	346
399	20230605	122700	11072261100	128900	128900	129000	128900	122
400	20230605	122600	11056535200	128900	128900	129000	128900	33
401	20230605	122500	11052280900	128900	128900	128900	128900	19
402	20230605	122400	11049831800	128900	129000	129000	128900	41
403	20230605	122300	11044543300	129000	129000	129000	129000	272
404	20230605	122200	11009455300	129000	129000	129100	128900	28
405	20230605	122100	11005843700	129000	129000	129000	129000	4
406	20230605	122000	11005327700	128900	128900	129000	128900	198
407	20230605	121900	10979794400	128900	129000	129000	128900	52
408	20230605	121800	10973091000	128900	128900	128900	128900	22
409	20230605	121700	10970255200	128900	128900	129000	128900	105
410	20230605	121600	10956720500	128900	129100	129100	128900	235
411	20230605	121500	10926400900	129100	129100	129200	129100	146
412	20230605	121400	10907550300	129200	129200	129200	129100	225
413	20230605	121300	10878486500	129200	129200	129300	129200	15
414	20230605	121200	10876548100	129300	129300	129400	129300	102
415	20230605	121100	10863358900	129300	129300	129300	129300	90
416	20230605	121000	10851721900	129300	129300	129300	129300	56
417	20230605	120900	10844481100	129300	129400	129400	129300	77
418	20230605	120800	10834524800	129300	129400	129400	129300	18
419	20230605	120700	10832197300	129300	129300	129400	129300	27
420	20230605	120600	10828705900	129300	129300	129400	129300	109
421	20230605	120500	10814608500	129400	129400	129400	129300	35
422	20230605	120400	10810081400	129400	129300	129400	129300	212
423	20230605	120300	10782668500	129400	129200	129400	129200	35
424	20230605	120200	10778145400	129200	129200	129200	129100	95
425	20230605	120100	10765872000	129200	129200	129300	129200	73
426	20230605	120000	10756439800	129200	129200	129200	129200	17
427	20230605	115900	10754243400	129100	129100	129200	129100	105
428	20230605	115800	10740685800	129100	129200	129200	129100	97
429	20230605	115700	10728154900	129300	129200	129300	129200	74
430	20230605	115600	10718593700	129200	129300	129300	129200	17
431	20230605	115500	10716397000	129200	129200	129200	129200	77
432	20230605	115400	10706448600	129300	129200	129300	129200	37
433	20230605	115300	10701668000	129200	129300	129300	129200	447
434	20230605	115200	10643880700	129400	129300	129400	129300	158
435	20230605	115100	10623449400	129400	129400	129400	129300	206
436	20230605	115000	10596793200	129400	129400	129500	129400	88
437	20230605	114900	10585405700	129400	129400	129400	129300	129
438	20230605	114800	10568714100	129500	129500	129500	129400	13
439	20230605	114700	10567031200	129400	129500	129500	129400	41
440	20230605	114600	10561723800	129400	129300	129400	129300	36
441	20230605	114500	10557067500	129300	129300	129300	129300	50
442	20230605	114400	10550602500	129300	129400	129400	129300	329
443	20230605	114300	10508037600	129500	129400	129500	129400	53
444	20230605	114200	10501177200	129500	129400	129500	129400	172
445	20230605	114100	10478919700	129400	129300	129400	129300	41
446	20230605	114000	10473616300	129300	129400	129500	129300	77
447	20230605	113900	10463653300	129600	129600	129600	129500	174
448	20230605	113800	10441107400	129400	129300	129400	129200	74
449	20230605	113700	10431538100	129300	129200	129300	129200	15
450	20230605	113600	10429599800	129200	129300	129300	129200	132
451	20230605	113500	10412532700	129400	129500	129500	129400	359
452	20230605	113400	10366060800	129500	129200	129500	129200	36
453	20230605	113300	10361405000	129200	129200	129300	129100	41
454	20230605	113200	10356106600	129100	129000	129100	129000	291
455	20230605	113100	10318552400	128900	128800	129000	128700	301
456	20230605	113000	10279783300	128700	128600	128800	128600	42
457	20230605	112900	10274379000	128700	128700	128700	128700	17
458	20230605	112800	10272191100	128700	128700	128800	128700	19
459	20230605	112700	10269745300	128700	128600	128700	128500	170
460	20230605	112600	10247885500	128600	128600	128600	128500	9
461	20230605	112500	10246728300	128600	128700	128700	128600	42
462	20230605	112400	10241325300	128600	128600	128700	128600	37
463	20230605	112300	10236566600	128600	128500	128600	128500	44
464	20230605	112200	10230910100	128500	128600	128600	128400	138
465	20230605	112100	10213176500	128500	128500	128600	128500	33
466	20230605	112000	10208934600	128600	128400	128600	128400	37
467	20230605	111900	10204179800	128400	128300	128400	128300	26
468	20230605	111800	10200843200	128400	128500	128500	128300	94
469	20230605	111700	10188782600	128300	128400	128500	128300	1217
470	20230605	111600	10032591000	128400	128300	128500	128300	167
471	20230605	111500	10011147900	128400	128300	128400	128300	26
472	20230605	111400	10007811900	128300	128400	128400	128300	45
473	20230605	111300	10002035500	128400	128400	128500	128400	177
474	20230605	111200	9979308600	128400	128500	128500	128400	59
475	20230605	111100	9971732900	128500	128400	128500	128400	44
476	20230605	111000	9966082800	128500	128400	128500	128400	36
477	20230605	110900	9961457600	128400	128400	128500	128400	182
478	20230605	110800	9938083300	128400	128400	128500	128400	88
479	20230605	110700	9926779100	128400	128300	128500	128300	61
480	20230605	110600	9918946500	128300	128500	128600	128300	143
481	20230605	110500	9900568200	128500	128400	128500	128100	2206
482	20230605	110400	9617777900	128400	128400	128400	128400	46
483	20230605	110300	9611871500	128400	128400	128500	128400	71
484	20230605	110200	9602755000	128600	128300	128600	128200	268
485	20230605	110100	9568375500	128300	128500	128500	128300	577
486	20230605	110000	9494318500	128500	128400	128500	128400	136
487	20230605	105900	9476853300	128500	128500	128500	128500	73
488	20230605	105800	9467472800	128600	128300	128600	128300	58
489	20230605	105700	9460029600	128300	128300	128400	128300	67
490	20230605	105600	9451428100	128600	128200	128600	128200	209
491	20230605	105500	9424613200	128300	128300	128400	128200	525
492	20230605	105400	9357251600	128300	128600	128600	128300	607
493	20230605	105300	9279292700	128600	128600	128700	128600	56
494	20230605	105200	9272090600	128600	128600	128600	128600	29
495	20230605	105100	9268361200	128600	128800	128800	128600	112
496	20230605	105000	9253952500	128600	128600	128800	128600	122
497	20230605	104900	9238262300	128500	128400	128500	128400	135
498	20230605	104800	9220917400	128400	128400	128400	128400	67
499	20230605	104700	9212314600	128400	128600	128600	128400	186
500	20230605	104600	9188414400	128600	128500	128600	128500	63
501	20230605	104500	9180317000	128500	128600	128700	128500	334
502	20230605	104400	9137395100	128800	128600	128800	128600	12
503	20230605	104300	9135850900	128500	128500	128700	128500	2348
504	20230605	104200	8834131600	128400	128400	128500	128400	121
505	20230605	104100	8818594700	128400	128400	128400	128400	8
506	20230605	104000	8817567500	128400	128500	128500	128300	30
507	20230605	103900	8813715300	128300	128500	128500	128300	338
508	20230605	103800	8770318200	128400	128400	128500	128400	137
509	20230605	103700	8752725100	128400	128500	128500	128400	425
510	20230605	103600	8698122600	128500	128700	128700	128400	109
511	20230605	103500	8684101500	128400	128700	128700	128400	551
512	20230605	103400	8613316500	128600	128500	128600	128500	135
513	20230605	103300	8595963700	128500	128500	129000	128500	174
514	20230605	103200	8573603700	128500	128500	129000	128500	927
515	20230605	103100	8454256000	128500	128600	128600	128400	1541
516	20230605	103000	8256320800	128700	128700	128700	128600	252
517	20230605	102900	8223888500	128700	128800	128800	128700	137
518	20230605	102800	8206250100	128800	128800	128900	128800	67
519	20230605	102700	8197620200	128900	129000	129000	128900	144
520	20230605	102600	8179052400	129100	129000	129200	129000	179
521	20230605	102500	8155959400	129200	129000	129200	129000	131
522	20230605	102400	8139055100	129000	129200	129200	129000	54
523	20230605	102300	8132087600	129100	129000	129200	129000	269
524	20230605	102200	8097375200	129100	129000	129100	129000	29
525	20230605	102100	8093633700	129000	128700	129200	128700	291
526	20230605	102000	8056087200	128800	128800	128800	128700	136
527	20230605	101900	8038572000	128800	128700	128800	128700	185
528	20230605	101800	8014757900	128700	128800	128800	128700	143
529	20230605	101700	7996353600	128700	129000	129000	128700	281
530	20230605	101600	7960131700	129000	129600	129600	129000	1219
531	20230605	101500	7802434600	129600	129700	129700	129600	143
532	20230605	101400	7783899800	129700	129700	129800	129700	73
533	20230605	101300	7774431600	129700	129700	129800	129600	324
534	20230605	101200	7732406000	129700	129800	129900	129700	354
535	20230605	101100	7686455400	129800	129800	129800	129800	178
536	20230605	101000	7663351000	129800	129800	129900	129800	107
537	20230605	100900	7649462300	129800	129900	129900	129800	166
538	20230605	100800	7627910000	129800	129900	129900	129700	140
539	20230605	100700	7609734200	129900	130600	130600	129900	332
540	20230605	100600	7566493300	130700	130000	130900	129900	1273
541	20230605	100500	7400338800	129900	130000	130200	129800	310
542	20230605	100400	7360021900	130000	129300	130100	129300	1366
543	20230605	100300	7182641600	129300	129000	129300	129000	429
544	20230605	100200	7127271900	129000	128800	129000	128800	320
545	20230605	100100	7086010900	128900	128900	129000	128800	40
546	20230605	100000	7080857100	128900	128900	129000	128900	41
547	20230605	095900	7075571900	128900	129000	129000	128900	94
548	20230605	095800	7063451300	128900	128900	128900	128900	144
549	20230605	095700	7044889700	129000	128900	129000	128800	64
550	20230605	095600	7036643400	128900	128800	129000	128700	158
551	20230605	095500	7016287100	128800	128600	128800	128600	172
552	20230605	095400	6994153700	128600	128400	128700	128400	221
553	20230605	095300	6965769100	128300	128700	128700	128300	696
554	20230605	095200	6876400400	128700	128500	128700	128500	136
555	20230605	095100	6858912200	128500	128300	128500	128300	425
556	20230605	095000	6804314500	128400	128300	128400	128100	280
557	20230605	094900	6768423000	128200	128300	128300	128200	674
558	20230605	094800	6681995400	128300	128300	128400	128300	123
559	20230605	094700	6666214200	128300	128300	128500	128300	94
560	20230605	094600	6654146200	128200	128200	128300	128100	281
561	20230605	094500	6618131200	128200	128700	128700	128200	201
562	20230605	094400	6592315100	128700	129100	129300	128700	394
563	20230605	094300	6541478600	129100	129300	129400	129000	462
564	20230605	094200	6481801400	129500	129400	129600	129300	275
565	20230605	094100	6446203800	129400	128700	129400	128600	583
566	20230605	094000	6370980100	128800	128700	128800	128600	162
567	20230605	093900	6350125400	128700	128200	128700	128100	1305
568	20230605	093800	6182791600	128100	128100	128200	128000	1057
569	20230605	093700	6047395300	128000	128000	128100	127900	1347
570	20230605	093600	5874993300	128000	128500	128500	128000	2775
571	20230605	093500	5519391100	128400	128600	128700	128400	978
572	20230605	093400	5393659400	128600	128700	128800	128600	1030
573	20230605	093300	5261102000	128700	128800	128900	128700	537
574	20230605	093200	5191954200	128900	129000	129100	128800	1366
575	20230605	093100	5015867500	129000	128900	129000	128900	723
576	20230605	093000	4922639900	129000	128800	129000	128800	568
577	20230605	092900	4849447100	128900	128800	129100	128800	963
578	20230605	092800	4725318200	128800	129000	129000	128800	1215
579	20230605	092700	4568785700	128900	129100	129100	128900	1546
580	20230605	092600	4369374400	129100	129300	129300	129100	1888
581	20230605	092500	4125543100	129400	129400	129500	129300	917
582	20230605	092400	4006926300	129400	129400	129400	129200	646
583	20230605	092300	3923406100	129400	129600	129700	129000	1829
584	20230605	092200	3686900000	129600	130100	130200	129600	2677
585	20230605	092100	3339020000	130100	130700	130700	130100	3170
586	20230605	092000	2925674700	130700	130800	130900	130600	1123
587	20230605	091900	2778782800	130800	130800	131000	130800	342
588	20230605	091800	2734010600	130800	130900	130900	130800	781
589	20230605	091700	2631842000	130900	130800	130900	130800	878
590	20230605	091600	2516971200	130800	131000	131100	130800	471
591	20230605	091500	2455293300	131000	131300	131400	131000	675
592	20230605	091400	2366737700	131300	131400	131400	131200	619
593	20230605	091300	2285458400	131400	131200	131500	131200	256
594	20230605	091200	2251836800	131100	131000	131200	131000	1274
595	20230605	091100	2084837700	131000	131600	131600	130900	1193
596	20230605	091000	1928295500	131700	132400	132500	131600	2287
597	20230605	090900	1626394800	132400	132400	132500	132300	569
598	20230605	090800	1551052400	132300	132300	132600	132300	740
599	20230605	090700	1453094600	132500	132300	132500	132100	435
600	20230605	090600	1395556000	132200	132200	132600	132100	504
601	20230605	090500	1328937500	132200	132600	132600	132200	1635
602	20230605	090400	1112667000	132600	133200	133500	132600	2519
603	20230605	090300	777105500	133400	133000	133400	132800	2104
604	20230605	090200	496822600	132800	132800	133100	132600	386
605	20230605	090100	445547100	132800	132800	133000	132500	1289
606	20230605	090000	274255900	132800	133100	133100	132400	2052