KissMeData/018260/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205100	18977204300	126600	126600	126600	126600	29912
3	20230609	205000	18977204300	126600	126600	126600	126600	0
4	20230609	204900	18977204300	126600	126600	126600	126600	0
5	20230609	204800	18977204300	126600	126600	126600	126600	0
6	20230609	204700	18977204300	126600	126600	126600	126600	0
7	20230609	204600	18977204300	126600	126600	126600	126600	0
8	20230609	204500	18977204300	126600	126600	126600	126600	0
9	20230609	204400	18977204300	126600	126600	126600	126600	0
10	20230609	204300	18977204300	126600	126600	126600	126600	0
11	20230609	204200	18977204300	126600	126600	126600	126600	0
12	20230609	204100	18977204300	126600	126600	126600	126600	0
13	20230609	204000	18977204300	126600	126600	126600	126600	0
14	20230609	203900	18977204300	126600	126600	126600	126600	0
15	20230609	203800	18977204300	126600	126600	126600	126600	0
16	20230609	203700	18977204300	126600	126600	126600	126600	0
17	20230609	203600	18977204300	126600	126600	126600	126600	0
18	20230609	203500	18977204300	126600	126600	126600	126600	0
19	20230609	203400	18977204300	126600	126600	126600	126600	0
20	20230609	203300	18977204300	126600	126600	126600	126600	0
21	20230609	203200	18977204300	126600	126600	126600	126600	0
22	20230609	203100	18977204300	126600	126600	126600	126600	0
23	20230609	203000	18977204300	126600	126600	126600	126600	0
24	20230609	202900	18977204300	126600	126600	126600	126600	0
25	20230609	202800	18977204300	126600	126600	126600	126600	0
26	20230609	202700	18977204300	126600	126600	126600	126600	0
27	20230609	202600	18977204300	126600	126600	126600	126600	0
28	20230609	202500	18977204300	126600	126600	126600	126600	0
29	20230609	202400	18977204300	126600	126600	126600	126600	0
30	20230609	202300	18977204300	126600	126600	126600	126600	0
31	20230609	202200	18977204300	126600	126600	126600	126600	0
32	20230609	202100	18977204300	126600	126600	126600	126600	29912
33	20230609	202000	18977204300	126600	126600	126600	126600	0
34	20230609	201900	18977204300	126600	126600	126600	126600	0
35	20230609	201800	18977204300	126600	126600	126600	126600	0
36	20230609	201700	18977204300	126600	126600	126600	126600	0
37	20230609	201600	18977204300	126600	126600	126600	126600	0
38	20230609	201500	18977204300	126600	126600	126600	126600	0
39	20230609	201400	18977204300	126600	126600	126600	126600	0
40	20230609	201300	18977204300	126600	126600	126600	126600	0
41	20230609	201200	18977204300	126600	126600	126600	126600	0
42	20230609	201100	18977204300	126600	126600	126600	126600	0
43	20230609	201000	18977204300	126600	126600	126600	126600	0
44	20230609	200900	18977204300	126600	126600	126600	126600	0
45	20230609	200800	18977204300	126600	126600	126600	126600	0
46	20230609	200700	18977204300	126600	126600	126600	126600	0
47	20230609	200600	18977204300	126600	126600	126600	126600	0
48	20230609	200500	18977204300	126600	126600	126600	126600	0
49	20230609	200400	18977204300	126600	126600	126600	126600	0
50	20230609	200300	18977204300	126600	126600	126600	126600	0
51	20230609	200200	18977204300	126600	126600	126600	126600	0
52	20230609	200100	18977204300	126600	126600	126600	126600	0
53	20230609	200000	18977204300	126600	126600	126600	126600	0
54	20230609	195900	18977204300	126600	126600	126600	126600	0
55	20230609	195800	18977204300	126600	126600	126600	126600	0
56	20230609	195700	18977204300	126600	126600	126600	126600	0
57	20230609	195600	18977204300	126600	126600	126600	126600	0
58	20230609	195500	18977204300	126600	126600	126600	126600	0
59	20230609	195400	18977204300	126600	126600	126600	126600	0
60	20230609	195300	18977204300	126600	126600	126600	126600	0
61	20230609	195200	18977204300	126600	126600	126600	126600	0
62	20230609	195100	18977204300	126600	126600	126600	126600	29912
63	20230609	195000	18977204300	126600	126600	126600	126600	0
64	20230609	194900	18977204300	126600	126600	126600	126600	0
65	20230609	194800	18977204300	126600	126600	126600	126600	0
66	20230609	194700	18977204300	126600	126600	126600	126600	0
67	20230609	194600	18977204300	126600	126600	126600	126600	0
68	20230609	194500	18977204300	126600	126600	126600	126600	0
69	20230609	194400	18977204300	126600	126600	126600	126600	0
70	20230609	194300	18977204300	126600	126600	126600	126600	0
71	20230609	194200	18977204300	126600	126600	126600	126600	0
72	20230609	194100	18977204300	126600	126600	126600	126600	0
73	20230609	194000	18977204300	126600	126600	126600	126600	0
74	20230609	193900	18977204300	126600	126600	126600	126600	0
75	20230609	193800	18977204300	126600	126600	126600	126600	0
76	20230609	193700	18977204300	126600	126600	126600	126600	0
77	20230609	193600	18977204300	126600	126600	126600	126600	0
78	20230609	193500	18977204300	126600	126600	126600	126600	0
79	20230609	193400	18977204300	126600	126600	126600	126600	0
80	20230609	193300	18977204300	126600	126600	126600	126600	0
81	20230609	193200	18977204300	126600	126600	126600	126600	0
82	20230609	193100	18977204300	126600	126600	126600	126600	0
83	20230609	193000	18977204300	126600	126600	126600	126600	0
84	20230609	192900	18977204300	126600	126600	126600	126600	0
85	20230609	192800	18977204300	126600	126600	126600	126600	0
86	20230609	192700	18977204300	126600	126600	126600	126600	0
87	20230609	192600	18977204300	126600	126600	126600	126600	0
88	20230609	192500	18977204300	126600	126600	126600	126600	0
89	20230609	192400	18977204300	126600	126600	126600	126600	0
90	20230609	192300	18977204300	126600	126600	126600	126600	0
91	20230609	192200	18977204300	126600	126600	126600	126600	0
92	20230609	192100	18977204300	126600	126600	126600	126600	29912
93	20230609	192000	18977204300	126600	126600	126600	126600	0
94	20230609	191900	18977204300	126600	126600	126600	126600	0
95	20230609	191800	18977204300	126600	126600	126600	126600	0
96	20230609	191700	18977204300	126600	126600	126600	126600	0
97	20230609	191600	18977204300	126600	126600	126600	126600	0
98	20230609	191500	18977204300	126600	126600	126600	126600	0
99	20230609	191400	18977204300	126600	126600	126600	126600	0
100	20230609	191300	18977204300	126600	126600	126600	126600	0
101	20230609	191200	18977204300	126600	126600	126600	126600	0
102	20230609	191100	18977204300	126600	126600	126600	126600	0
103	20230609	191000	18977204300	126600	126600	126600	126600	0
104	20230609	190900	18977204300	126600	126600	126600	126600	0
105	20230609	190800	18977204300	126600	126600	126600	126600	0
106	20230609	190700	18977204300	126600	126600	126600	126600	0
107	20230609	190600	18977204300	126600	126600	126600	126600	0
108	20230609	190500	18977204300	126600	126600	126600	126600	0
109	20230609	190400	18977204300	126600	126600	126600	126600	0
110	20230609	190300	18977204300	126600	126600	126600	126600	0
111	20230609	190200	18977204300	126600	126600	126600	126600	0
112	20230609	190100	18977204300	126600	126600	126600	126600	0
113	20230609	190000	18977204300	126600	126600	126600	126600	0
114	20230609	185900	18977204300	126600	126600	126600	126600	0
115	20230609	185800	18977204300	126600	126600	126600	126600	0
116	20230609	185700	18977204300	126600	126600	126600	126600	0
117	20230609	185600	18977204300	126600	126600	126600	126600	0
118	20230609	185500	18977204300	126600	126600	126600	126600	0
119	20230609	185400	18977204300	126600	126600	126600	126600	0
120	20230609	185300	18977204300	126600	126600	126600	126600	0
121	20230609	185200	18977204300	126600	126600	126600	126600	0
122	20230609	185100	18977204300	126600	126600	126600	126600	29912
123	20230609	185000	18977204300	126600	126600	126600	126600	0
124	20230609	184900	18977204300	126600	126600	126600	126600	0
125	20230609	184800	18977204300	126600	126600	126600	126600	0
126	20230609	184700	18977204300	126600	126600	126600	126600	0
127	20230609	184600	18977204300	126600	126600	126600	126600	0
128	20230609	184500	18977204300	126600	126600	126600	126600	0
129	20230609	184400	18977204300	126600	126600	126600	126600	0
130	20230609	184300	18977204300	126600	126600	126600	126600	0
131	20230609	184200	18977204300	126600	126600	126600	126600	0
132	20230609	184100	18977204300	126600	126600	126600	126600	0
133	20230609	184000	18977204300	126600	126600	126600	126600	0
134	20230609	183900	18977204300	126600	126600	126600	126600	0
135	20230609	183800	18977204300	126600	126600	126600	126600	0
136	20230609	183700	18977204300	126600	126600	126600	126600	0
137	20230609	183600	18977204300	126600	126600	126600	126600	0
138	20230609	183500	18977204300	126600	126600	126600	126600	0
139	20230609	183400	18977204300	126600	126600	126600	126600	0
140	20230609	183300	18977204300	126600	126600	126600	126600	0
141	20230609	183200	18977204300	126600	126600	126600	126600	0
142	20230609	183100	18977204300	126600	126600	126600	126600	0
143	20230609	183000	18977204300	126600	126600	126600	126600	0
144	20230609	182900	18977204300	126600	126600	126600	126600	0
145	20230609	182800	18977204300	126600	126600	126600	126600	0
146	20230609	182700	18977204300	126600	126600	126600	126600	0
147	20230609	182600	18977204300	126600	126600	126600	126600	0
148	20230609	182500	18977204300	126600	126600	126600	126600	0
149	20230609	182400	18977204300	126600	126600	126600	126600	0
150	20230609	182300	18977204300	126600	126600	126600	126600	0
151	20230609	182200	18977204300	126600	126600	126600	126600	0
152	20230609	182100	18977204300	126600	126600	126600	126600	29912
153	20230609	182000	18977204300	126600	126600	126600	126600	0
154	20230609	181900	18977204300	126600	126600	126600	126600	0
155	20230609	181800	18977204300	126600	126600	126600	126600	0
156	20230609	181700	18977204300	126600	126600	126600	126600	0
157	20230609	181600	18977204300	126600	126600	126600	126600	0
158	20230609	181500	18977204300	126600	126600	126600	126600	0
159	20230609	181400	18977204300	126600	126600	126600	126600	0
160	20230609	181300	18977204300	126600	126600	126600	126600	0
161	20230609	181200	18977204300	126600	126600	126600	126600	0
162	20230609	181100	18977204300	126600	126600	126600	126600	0
163	20230609	181000	18977204300	126600	126600	126600	126600	0
164	20230609	180900	18977204300	126600	126600	126600	126600	0
165	20230609	180800	18977204300	126600	126600	126600	126600	0
166	20230609	180700	18977204300	126600	126600	126600	126600	0
167	20230609	180600	18977204300	126600	126600	126600	126600	0
168	20230609	180500	18977204300	126600	126600	126600	126600	0
169	20230609	180400	18977204300	126600	126600	126600	126600	0
170	20230609	180300	18977204300	126600	126600	126600	126600	0
171	20230609	180200	18977204300	126600	126600	126600	126600	0
172	20230609	180100	18977204300	126600	126600	126600	126600	0
173	20230609	180000	18977204300	126600	126600	126600	126600	0
174	20230609	175900	18977204300	126600	126600	126600	126600	0
175	20230609	175800	18977204300	126600	126600	126600	126600	0
176	20230609	175700	18977204300	126600	126600	126600	126600	0
177	20230609	175600	18977204300	126600	126600	126600	126600	0
178	20230609	175500	18977204300	126600	126600	126600	126600	0
179	20230609	175400	18977204300	126600	126600	126600	126600	0
180	20230609	175300	18977204300	126600	126600	126600	126600	0
181	20230609	175200	18977204300	126600	126600	126600	126600	0
182	20230609	175100	18977204300	126600	126600	126600	126600	29912
183	20230609	175000	18977204300	126600	126600	126600	126600	0
184	20230609	174900	18977204300	126600	126600	126600	126600	0
185	20230609	174800	18977204300	126600	126600	126600	126600	0
186	20230609	174700	18977204300	126600	126600	126600	126600	0
187	20230609	174600	18977204300	126600	126600	126600	126600	0
188	20230609	174500	18977204300	126600	126600	126600	126600	0
189	20230609	174400	18977204300	126600	126600	126600	126600	0
190	20230609	174300	18977204300	126600	126600	126600	126600	0
191	20230609	174200	18977204300	126600	126600	126600	126600	0
192	20230609	174100	18977204300	126600	126600	126600	126600	0
193	20230609	174000	18977204300	126600	126600	126600	126600	0
194	20230609	173900	18977204300	126600	126600	126600	126600	0
195	20230609	173800	18977204300	126600	126600	126600	126600	0
196	20230609	173700	18977204300	126600	126600	126600	126600	0
197	20230609	173600	18977204300	126600	126600	126600	126600	0
198	20230609	173500	18977204300	126600	126600	126600	126600	0
199	20230609	173400	18977204300	126600	126600	126600	126600	0
200	20230609	173300	18977204300	126600	126600	126600	126600	0
201	20230609	173200	18977204300	126600	126600	126600	126600	0
202	20230609	173100	18977204300	126600	126600	126600	126600	0
203	20230609	173000	18977204300	126600	126600	126600	126600	0
204	20230609	172900	18977204300	126600	126600	126600	126600	0
205	20230609	172800	18977204300	126600	126600	126600	126600	0
206	20230609	172700	18977204300	126600	126600	126600	126600	0
207	20230609	172600	18977204300	126600	126600	126600	126600	0
208	20230609	172500	18977204300	126600	126600	126600	126600	0
209	20230609	172400	18977204300	126600	126600	126600	126600	0
210	20230609	172300	18977204300	126600	126600	126600	126600	0
211	20230609	172200	18977204300	126600	126600	126600	126600	0
212	20230609	172100	18977204300	126600	126600	126600	126600	29912
213	20230609	172000	18977204300	126600	126600	126600	126600	0
214	20230609	171900	18977204300	126600	126600	126600	126600	0
215	20230609	171800	18977204300	126600	126600	126600	126600	0
216	20230609	171700	18977204300	126600	126600	126600	126600	0
217	20230609	171600	18977204300	126600	126600	126600	126600	0
218	20230609	171500	18977204300	126600	126600	126600	126600	0
219	20230609	171400	18977204300	126600	126600	126600	126600	0
220	20230609	171300	18977204300	126600	126600	126600	126600	0
221	20230609	171200	18977204300	126600	126600	126600	126600	0
222	20230609	171100	18977204300	126600	126600	126600	126600	0
223	20230609	171000	18977204300	126600	126600	126600	126600	0
224	20230609	170900	18977204300	126600	126600	126600	126600	0
225	20230609	170800	18977204300	126600	126600	126600	126600	0
226	20230609	170700	18977204300	126600	126600	126600	126600	0
227	20230609	170600	18977204300	126600	126600	126600	126600	0
228	20230609	170500	18977204300	126600	126600	126600	126600	0
229	20230609	170400	18977204300	126600	126600	126600	126600	0
230	20230609	170300	18977204300	126600	126600	126600	126600	0
231	20230609	170200	18977204300	126600	126600	126600	126600	0
232	20230609	170100	18977204300	126600	126600	126600	126600	0
233	20230609	170000	18977204300	126600	126600	126600	126600	0
234	20230609	165900	18977204300	126600	126600	126600	126600	0
235	20230609	165800	18977204300	126600	126600	126600	126600	0
236	20230609	165700	18977204300	126600	126600	126600	126600	0
237	20230609	165600	18977204300	126600	126600	126600	126600	0
238	20230609	165500	18977204300	126600	126600	126600	126600	0
239	20230609	165400	18977204300	126600	126600	126600	126600	0
240	20230609	165300	18977204300	126600	126600	126600	126600	0
241	20230609	165200	18977204300	126600	126600	126600	126600	0
242	20230609	165100	18977204300	126600	126600	126600	126600	29912
243	20230609	165000	18977204300	126600	126600	126600	126600	0
244	20230609	164900	18977204300	126600	126600	126600	126600	0
245	20230609	164800	18977204300	126600	126600	126600	126600	0
246	20230609	164700	18977204300	126600	126600	126600	126600	0
247	20230609	164600	18977204300	126600	126600	126600	126600	0
248	20230609	164500	18977204300	126600	126600	126600	126600	0
249	20230609	164400	18977204300	126600	126600	126600	126600	0
250	20230609	164300	18977204300	126600	126600	126600	126600	0
251	20230609	164200	18977204300	126600	126600	126600	126600	0
252	20230609	164100	18977204300	126600	126600	126600	126600	0
253	20230609	164000	18977204300	126600	126600	126600	126600	0
254	20230609	163900	18977204300	126600	126600	126600	126600	0
255	20230609	163800	18977204300	126600	126600	126600	126600	0
256	20230609	163700	18977204300	126600	126600	126600	126600	0
257	20230609	163600	18977204300	126600	126600	126600	126600	0
258	20230609	163500	18977204300	126600	126600	126600	126600	0
259	20230609	163400	18977204300	126600	126600	126600	126600	0
260	20230609	163300	18977204300	126600	126600	126600	126600	0
261	20230609	163200	18977204300	126600	126600	126600	126600	0
262	20230609	163100	18977204300	126600	126600	126600	126600	0
263	20230609	163000	18977204300	126600	126600	126600	126600	0
264	20230609	162900	18977204300	126600	126600	126600	126600	0
265	20230609	162800	18977204300	126600	126600	126600	126600	0
266	20230609	162700	18977204300	126600	126600	126600	126600	0
267	20230609	162600	18977204300	126600	126600	126600	126600	0
268	20230609	162500	18977204300	126600	126600	126600	126600	0
269	20230609	162400	18977204300	126600	126600	126600	126600	0
270	20230609	162300	18977204300	126600	126600	126600	126600	0
271	20230609	162200	18977204300	126600	126600	126600	126600	0
272	20230609	162100	18977204300	126600	126600	126600	126600	29912
273	20230609	162000	18977204300	126600	126600	126600	126600	0
274	20230609	161900	18977204300	126600	126600	126600	126600	0
275	20230609	161800	18977204300	126600	126600	126600	126600	0
276	20230609	161700	18977204300	126600	126600	126600	126600	0
277	20230609	161600	18977204300	126600	126600	126600	126600	0
278	20230609	161500	18977204300	126600	126600	126600	126600	0
279	20230609	161400	18977204300	126600	126600	126600	126600	0
280	20230609	161300	18977204300	126600	126600	126600	126600	0
281	20230609	161200	18977204300	126600	126600	126600	126600	0
282	20230609	161100	18977204300	126600	126600	126600	126600	0
283	20230609	161000	18977204300	126600	126600	126600	126600	0
284	20230609	160900	18977204300	126600	126600	126600	126600	0
285	20230609	160800	18977204300	126600	126600	126600	126600	0
286	20230609	160700	18977204300	126600	126600	126600	126600	0
287	20230609	160600	18977204300	126600	126600	126600	126600	0
288	20230609	160500	18977204300	126600	126600	126600	126600	0
289	20230609	160400	18977204300	126600	126600	126600	126600	0
290	20230609	160300	18977204300	126600	126600	126600	126600	0
291	20230609	160200	18977204300	126600	126600	126600	126600	0
292	20230609	160100	18977204300	126600	126600	126600	126600	0
293	20230609	160000	18977204300	126600	126600	126600	126600	0
294	20230609	155900	18977204300	126600	126600	126600	126600	0
295	20230609	155800	18977204300	126600	126600	126600	126600	0
296	20230609	155700	18977204300	126600	126600	126600	126600	0
297	20230609	155600	18977204300	126600	126600	126600	126600	0
298	20230609	155500	18977204300	126600	126600	126600	126600	0
299	20230609	155400	18977204300	126600	126600	126600	126600	0
300	20230609	155300	18977204300	126600	126600	126600	126600	0
301	20230609	155200	18977204300	126600	126600	126600	126600	0
302	20230609	155100	18977204300	126600	126600	126600	126600	29912
303	20230609	155000	18977204300	126600	126600	126600	126600	0
304	20230609	154900	18977204300	126600	126600	126600	126600	0
305	20230609	154800	18977204300	126600	126600	126600	126600	0
306	20230609	154700	18977204300	126600	126600	126600	126600	0
307	20230609	154600	18977204300	126600	126600	126600	126600	0
308	20230609	154500	18977204300	126600	126600	126600	126600	0
309	20230609	154400	18977204300	126600	126600	126600	126600	0
310	20230609	154300	18977204300	126600	126600	126600	126600	0
311	20230609	154200	18977204300	126600	126600	126600	126600	0
312	20230609	154100	18977204300	126600	126600	126600	126600	0
313	20230609	154000	18977204300	126600	126600	126600	126600	0
314	20230609	153900	18977204300	126600	126600	126600	126600	0
315	20230609	153800	18977204300	126600	126600	126600	126600	0
316	20230609	153700	18977204300	126600	126600	126600	126600	0
317	20230609	153600	18977204300	126600	126600	126600	126600	0
318	20230609	153500	18977204300	126600	126600	126600	126600	0
319	20230609	153400	18977204300	126600	126600	126600	126600	0
320	20230609	153300	18977204300	126600	126600	126600	126600	0
321	20230609	153200	18977204300	126600	126600	126600	126600	0
322	20230609	153100	18977204300	126600	126600	126600	126600	0
323	20230609	153000	18977204300	126600	126600	126600	126600	29912
324	20230609	152900	15190345100	126400	126400	126400	126400	0
325	20230609	152800	15190345100	126400	126400	126400	126400	0
326	20230609	152700	15190345100	126400	126400	126400	126400	0
327	20230609	152600	15190345100	126400	126400	126400	126400	0
328	20230609	152500	15190345100	126400	126400	126400	126400	0
329	20230609	152400	15190345100	126400	126400	126400	126400	0
330	20230609	152300	15190345100	126400	126400	126400	126400	0
331	20230609	152200	15190345100	126400	126400	126400	126400	0
332	20230609	152100	15190345100	126400	126400	126400	126400	0
333	20230609	152000	15190345100	126400	126400	126400	126400	0
334	20230609	151900	15190345100	126400	126900	126900	126400	302
335	20230609	151800	15152084900	126800	126900	127000	126800	110
336	20230609	151700	15138125000	127000	127000	127100	126900	336
337	20230609	151600	15095458300	127000	127000	127100	126900	420
338	20230609	151500	15042118400	127000	127000	127100	126900	627
339	20230609	151400	14962482100	127000	127000	127000	126800	519
340	20230609	151300	14896590000	127000	127000	127100	126800	1276
341	20230609	151200	14734635800	127100	127000	127100	126900	503
342	20230609	151100	14670730200	127000	127100	127100	126900	630
343	20230609	151000	14590703700	127100	127100	127100	126900	453
344	20230609	150900	14533151700	127000	127000	127100	126900	1077
345	20230609	150800	14396373500	127000	126900	127100	126800	861
346	20230609	150700	14287087500	126900	126700	127000	126500	1593
347	20230609	150600	14085324800	126700	126800	126900	126600	1105
348	20230609	150500	13945253300	126900	127000	127000	126800	599
349	20230609	150400	13869224900	127000	127000	127100	126900	543
350	20230609	150300	13800267300	127100	127000	127100	126900	706
351	20230609	150200	13710590600	126900	127000	127000	126900	518
352	20230609	150100	13644811800	127000	126900	127100	126900	744
353	20230609	150000	13550328400	126900	126900	127100	126900	740
354	20230609	145900	13456365000	127000	127000	127100	126900	725
355	20230609	145800	13364305500	126900	127000	127100	126800	767
356	20230609	145700	13266892900	127000	126800	127200	126800	842
357	20230609	145600	13159970900	126800	127100	127100	126800	1312
358	20230609	145500	12993278200	127100	127100	127100	127000	1025
359	20230609	145400	12863046900	127100	127100	127100	127000	530
360	20230609	145300	12795687200	127100	127200	127200	127000	1149
361	20230609	145200	12649653000	127100	127100	127200	127000	643
362	20230609	145100	12567910100	127000	127100	127200	127000	1274
363	20230609	145000	12406000400	127100	127000	127100	126900	1054
364	20230609	144900	12272130200	127000	126900	127000	126800	899
365	20230609	144800	12158027300	126800	126700	126900	126700	1027
366	20230609	144700	12027776600	126800	126800	126800	126700	718
367	20230609	144600	11936740700	126800	126800	126900	126700	970
368	20230609	144500	11813750400	126700	126700	126800	126700	410
369	20230609	144400	11761769400	126800	126600	126800	126600	928
370	20230609	144300	11644156300	126700	126700	126800	126600	769
371	20230609	144200	11546729800	126700	126600	126800	126500	1280
372	20230609	144100	11384595000	126500	126600	126600	126500	350
373	20230609	144000	11340290900	126600	126600	126600	126500	556
374	20230609	143900	11269906000	126500	126700	126700	126500	753
375	20230609	143800	11174579000	126700	126700	126700	126600	371
376	20230609	143700	11127575500	126700	126600	126700	126600	456
377	20230609	143600	11069832300	126600	126600	126600	126500	350
378	20230609	143500	11025522500	126500	126700	126700	126500	656
379	20230609	143400	10942466000	126700	126700	126700	126600	574
380	20230609	143300	10869740400	126700	126700	126700	126600	360
381	20230609	143200	10824130600	126700	126800	126800	126600	752
382	20230609	143100	10728810300	126800	126700	126800	126700	320
383	20230609	143000	10688238900	126700	126800	126900	126700	1441
384	20230609	142900	10505594300	126700	126800	126800	126700	473
385	20230609	142800	10445619800	126800	126800	126800	126700	374
386	20230609	142700	10398197600	126700	126800	126800	126700	358
387	20230609	142600	10352809100	126800	126700	126800	126600	522
388	20230609	142500	10286657200	126800	126700	126800	126600	478
389	20230609	142400	10226075900	126700	126800	126800	126600	579
390	20230609	142300	10152696000	126800	126600	126800	126600	320
391	20230609	142200	10112133600	126700	126700	126700	126600	391
392	20230609	142100	10062595100	126700	126700	126700	126600	362
393	20230609	142000	10016730400	126700	126800	126800	126700	1122
394	20230609	141900	9874541700	126800	126700	126800	126600	566
395	20230609	141800	9802830100	126700	126600	126700	126500	984
396	20230609	141700	9678240700	126600	126600	126600	126500	202
397	20230609	141600	9652668800	126600	126600	126600	126500	143
398	20230609	141500	9634566600	126500	126600	126600	126500	336
399	20230609	141400	9592039300	126600	126800	126800	126500	1627
400	20230609	141300	9385885600	126800	126800	126800	126700	275
401	20230609	141200	9351020000	126800	126800	126800	126700	233
402	20230609	141100	9321479100	126800	126800	126800	126700	458
403	20230609	141000	9263410800	126800	126800	126800	126700	192
404	20230609	140900	9239068800	126800	126800	126800	126700	509
405	20230609	140800	9174542200	126700	126700	126800	126700	375
406	20230609	140700	9127018100	126700	126700	126700	126600	354
407	20230609	140600	9082168200	126700	126700	126700	126600	341
408	20230609	140500	9038964600	126700	126700	126700	126600	353
409	20230609	140400	8994240400	126700	126700	126700	126600	388
410	20230609	140300	8945082700	126700	126600	126700	126500	224
411	20230609	140200	8916708900	126500	126600	126600	126500	211
412	20230609	140100	8889997100	126600	126600	126600	126500	316
413	20230609	140000	8849994500	126600	126600	126600	126500	328
414	20230609	135900	8808478900	126600	126500	126600	126500	164
415	20230609	135800	8787719200	126500	126400	126500	126400	641
416	20230609	135700	8706635200	126500	126400	126500	126400	357
417	20230609	135600	8661494800	126500	126500	126500	126400	107
418	20230609	135500	8647961900	126500	126400	126500	126400	25
419	20230609	135400	8644801100	126500	126200	126500	126200	616
420	20230609	135300	8566994100	126300	126500	126500	126200	303
421	20230609	135200	8528699300	126400	126400	126500	126400	184
422	20230609	135100	8505430100	126500	126700	126700	126400	1766
423	20230609	135000	8281910700	126600	126700	126700	126600	155
424	20230609	134900	8262274700	126700	126600	126700	126600	41
425	20230609	134800	8257083000	126600	126600	126700	126600	99
426	20230609	134700	8244540300	126700	126600	126700	126600	34
427	20230609	134600	8240235500	126700	126700	126700	126600	102
428	20230609	134500	8227312300	126600	126500	126600	126500	155
429	20230609	134400	8207691000	126600	126600	126700	126500	663
430	20230609	134300	8123755200	126600	126600	126600	126500	236
431	20230609	134200	8093879300	126600	126600	126600	126500	154
432	20230609	134100	8074383100	126500	126600	126600	126500	93
433	20230609	134000	8062611700	126500	126500	126600	126500	141
434	20230609	133900	8044764100	126600	126600	126600	126500	358
435	20230609	133800	7999443500	126600	126500	126600	126500	125
436	20230609	133700	7983620000	126600	126600	126600	126500	87
437	20230609	133600	7972609000	126500	126600	126600	126500	249
438	20230609	133500	7941096400	126600	126500	126600	126500	68
439	20230609	133400	7932488600	126600	126600	126600	126500	278
440	20230609	133300	7897295700	126500	126600	126600	126500	99
441	20230609	133200	7884763200	126500	126600	126600	126500	38
442	20230609	133100	7879956000	126600	126600	126600	126500	149
443	20230609	133000	7861094100	126600	126600	126600	126500	337
444	20230609	132900	7818461200	126600	126600	126600	126500	147
445	20230609	132800	7799851700	126600	126700	126700	126500	1419
446	20230609	132700	7620203800	126600	126700	126700	126600	155
447	20230609	132600	7600567400	126600	126600	126700	126600	250
448	20230609	132500	7568903300	126700	126600	126700	126600	208
449	20230609	132400	7542554300	126700	126600	126700	126600	48
450	20230609	132300	7536473600	126600	126700	126700	126600	108
451	20230609	132200	7522791300	126700	126700	126700	126600	140
452	20230609	132100	7505054300	126600	126600	126700	126600	106
453	20230609	132000	7491634100	126600	126600	126600	126500	210
454	20230609	131900	7465048900	126600	126600	126600	126500	370
455	20230609	131800	7418207800	126600	126600	126600	126500	40
456	20230609	131700	7413144600	126600	126600	126600	126500	161
457	20230609	131600	7392764100	126600	126500	126600	126500	172
458	20230609	131500	7371002500	126600	126600	126600	126500	216
459	20230609	131400	7343657700	126500	126500	126600	126500	116
460	20230609	131300	7328975700	126500	126600	126600	126500	204
461	20230609	131200	7303151300	126500	126500	126600	126500	81
462	20230609	131100	7292903700	126500	126400	126500	126400	323
463	20230609	131000	7252047500	126400	126600	126600	126400	46
464	20230609	130900	7246227800	126600	126400	126600	126400	232
465	20230609	130800	7216874500	126400	126500	126500	126400	197
466	20230609	130700	7191957400	126500	126400	126500	126400	244
467	20230609	130600	7161093400	126500	126400	126500	126400	140
468	20230609	130500	7143386300	126400	126400	126500	126400	81
469	20230609	130400	7133140900	126500	126300	126500	126200	823
470	20230609	130300	7029163900	126300	126300	126300	126200	52
471	20230609	130200	7022600600	126200	126300	126300	126200	106
472	20230609	130100	7009216100	126200	126200	126300	126200	41
473	20230609	130000	7004039200	126300	126300	126300	126200	115
474	20230609	125900	6989517200	126200	126200	126300	126200	30
475	20230609	125800	6985730400	126200	126200	126300	126200	548
476	20230609	125700	6916565600	126200	126200	126300	126200	58
477	20230609	125600	6909245900	126300	126300	126300	126200	82
478	20230609	125500	6898889500	126200	126300	126300	126200	67
479	20230609	125400	6890434000	126300	126300	126300	126100	899
480	20230609	125300	6776969200	126400	126400	126400	126300	244
481	20230609	125200	6746150900	126400	126300	126400	126300	319
482	20230609	125100	6705853700	126300	126400	126400	126300	105
483	20230609	125000	6692583600	126400	126400	126400	126300	79
484	20230609	124900	6682598200	126300	126300	126400	126300	28
485	20230609	124800	6679061200	126300	126200	126300	126200	181
486	20230609	124700	6656201600	126300	126300	126300	126300	24
487	20230609	124600	6653170400	126200	126300	126300	126100	447
488	20230609	124500	6596724800	126400	126200	126400	126100	640
489	20230609	124400	6515933400	126100	126200	126200	126100	134
490	20230609	124300	6499024200	126200	126100	126200	126100	4
491	20230609	124200	6498519600	126200	126200	126200	126100	126
492	20230609	124100	6482619400	126200	126200	126200	126100	101
493	20230609	124000	6469875300	126100	126100	126200	126100	57
494	20230609	123900	6462685400	126100	126200	126200	126100	192
495	20230609	123800	6438463300	126200	126100	126200	126100	88
496	20230609	123700	6427365000	126100	126200	126200	126100	117
497	20230609	123600	6412602000	126200	126100	126200	126100	50
498	20230609	123500	6406296100	126100	126000	126100	126000	511
499	20230609	123400	6341860400	126000	126100	126100	126000	131
500	20230609	123300	6325354200	126100	126000	126100	126000	107
501	20230609	123200	6311864500	126000	126000	126100	126000	43
502	20230609	123100	6306446400	126000	126100	126100	126000	152
503	20230609	123000	6287284800	126100	126100	126200	126100	267
504	20230609	122900	6253615800	126200	126200	126200	126200	123
505	20230609	122800	6238093200	126200	126100	126200	126100	14
506	20230609	122700	6236327000	126200	126200	126200	126100	86
507	20230609	122600	6225474700	126100	126200	126200	126100	38
508	20230609	122500	6220680300	126100	126300	126300	126100	364
509	20230609	122400	6174726100	126400	126400	126400	126300	40
510	20230609	122300	6169672900	126400	126300	126400	126300	165
511	20230609	122200	6148825500	126300	126300	126400	126300	65
512	20230609	122100	6140613500	126400	126300	126400	126300	117
513	20230609	122000	6125828800	126300	126400	126400	126300	51
514	20230609	121900	6119387400	126400	126300	126400	126300	146
515	20230609	121800	6100940100	126300	126300	126300	126200	29
516	20230609	121700	6097278300	126400	126400	126400	126300	100
517	20230609	121600	6084640800	126200	126200	126500	126100	2080
518	20230609	121500	5822045000	126200	126100	126200	126100	51
519	20230609	121400	5815613800	126100	126100	126200	126100	134
520	20230609	121300	5798708800	126100	126200	126200	126100	14
521	20230609	121200	5796942600	126200	126200	126200	126100	281
522	20230609	121100	5761484200	126100	126200	126200	126100	98
523	20230609	121000	5749118200	126200	126100	126200	126100	88
524	20230609	120900	5738014100	126100	126300	126300	126100	73
525	20230609	120800	5728797300	126300	126300	126300	126200	357
526	20230609	120700	5683716400	126400	126300	126400	126300	14
527	20230609	120600	5681947800	126300	126400	126400	126300	235
528	20230609	120500	5652259400	126300	126400	126400	126300	24
529	20230609	120400	5649228000	126300	126400	126400	126300	82
530	20230609	120300	5638864000	126400	126300	126400	126300	29
531	20230609	120200	5635200500	126400	126400	126400	126300	152
532	20230609	120100	5615989900	126400	126400	126400	126300	43
533	20230609	120000	5610556200	126400	126700	126700	126300	467
534	20230609	115900	5551459800	126700	126600	126700	126600	125
535	20230609	115800	5535634600	126600	126600	126600	126600	79
536	20230609	115700	5525633200	126500	126400	126600	126400	284
537	20230609	115600	5489708000	126500	126500	126500	126400	101
538	20230609	115500	5476933300	126400	126300	126400	126300	166
539	20230609	115400	5455951000	126400	126400	126400	126300	425
540	20230609	115300	5402232100	126300	126600	126700	126300	558
541	20230609	115200	5331614300	126600	126600	126700	126600	103
542	20230609	115100	5318566800	126700	126600	126700	126500	183
543	20230609	115000	5295398900	126600	126600	126600	126500	23
544	20230609	114900	5292487900	126500	126600	126600	126500	135
545	20230609	114800	5275398200	126600	126800	126800	126500	28
546	20230609	114700	5271853900	126800	126500	126800	126500	181
547	20230609	114600	5248930200	126600	126800	126800	126600	78
548	20230609	114500	5239051700	126800	126700	126800	126700	428
549	20230609	114400	5184798900	126800	126700	126800	126700	16
550	20230609	114300	5182771200	126800	126900	126900	126700	351
551	20230609	114200	5138251900	126900	126900	126900	126800	22
552	20230609	114100	5135461100	126800	126900	126900	126700	135
553	20230609	114000	5118336300	126700	126900	126900	126700	94
554	20230609	113900	5106407900	126700	126900	126900	126700	438
555	20230609	113800	5050845900	126900	126800	126900	126800	69
556	20230609	113700	5042095700	126800	126800	126800	126700	184
557	20230609	113600	5018765800	126800	127000	127000	126700	175
558	20230609	113500	4996577000	127000	126900	127000	126800	188
559	20230609	113400	4972716100	126900	126900	126900	126900	13
560	20230609	113300	4971066400	127000	126900	127000	126900	316
561	20230609	113200	4930965500	126900	126700	126900	126700	189
562	20230609	113100	4907000600	126800	126600	126800	126600	150
563	20230609	113000	4887999100	126500	126600	126700	126500	65
564	20230609	112900	4879770700	126600	126900	126900	126600	263
565	20230609	112800	4846425500	126800	126900	126900	126800	8
566	20230609	112700	4845410600	126900	126800	126900	126800	450
567	20230609	112600	4788350300	126800	126900	127000	126700	444
568	20230609	112500	4732034400	126900	126800	126900	126800	144
569	20230609	112400	4713761500	126900	126800	126900	126800	28
570	20230609	112300	4710210500	126700	126900	126900	126700	61
571	20230609	112200	4702473600	126900	126800	126900	126700	444
572	20230609	112100	4646175600	126700	126700	126700	126700	6
573	20230609	112000	4645415400	126800	126900	126900	126700	138
574	20230609	111900	4627917000	126900	126900	126900	126800	255
575	20230609	111800	4595582300	126900	126900	126900	126900	89
576	20230609	111700	4584288200	126900	126900	127000	126800	206
577	20230609	111600	4558147500	126900	126700	127000	126700	332
578	20230609	111500	4516036500	126600	126900	126900	126400	1079
579	20230609	111400	4379498000	126900	126700	126900	126700	143
580	20230609	111300	4361376900	126700	126700	126700	126600	67
581	20230609	111200	4352888900	126600	126700	126700	126600	218
582	20230609	111100	4325273500	126800	126900	127000	126800	567
583	20230609	111000	4253331900	127000	126900	127000	126800	199
584	20230609	110900	4228078500	126800	126900	126900	126800	103
585	20230609	110800	4215010100	126900	126900	126900	126900	149
586	20230609	110700	4196102000	126900	126800	126900	126800	17
587	20230609	110600	4193946100	126900	126900	126900	126700	183
588	20230609	110500	4170738400	126900	126600	126900	126600	287
589	20230609	110400	4134365000	126600	126900	126900	126600	149
590	20230609	110300	4115481300	126800	126800	126900	126800	198
591	20230609	110200	4090374800	126700	126700	126800	126600	408
592	20230609	110100	4038669900	126700	126600	126700	126600	34
593	20230609	110000	4034363000	126600	126500	126600	126400	658
594	20230609	105900	3951094900	126500	126500	126500	126400	78
595	20230609	105800	3941228200	126500	126500	126500	126400	69
596	20230609	105700	3932501000	126500	126500	126500	126400	99
597	20230609	105600	3919977900	126400	126400	126400	126400	90
598	20230609	105500	3908601900	126500	126500	126600	126500	291
599	20230609	105400	3871781600	126500	126600	126600	126500	536
600	20230609	105300	3803926800	126700	126700	126700	126600	159
601	20230609	105200	3783782400	126700	126700	126700	126600	7
602	20230609	105100	3782895700	126600	126700	126700	126600	122
603	20230609	105000	3767440500	126700	126600	126700	126600	13
604	20230609	104900	3765793700	126700	126700	126700	126600	166
605	20230609	104800	3744763800	126700	126600	126700	126600	33
606	20230609	104700	3740584400	126600	126500	126700	126400	495
607	20230609	104600	3677962700	126600	126600	126600	126500	271
608	20230609	104500	3643657900	126700	126600	126700	126600	116
609	20230609	104400	3628961900	126600	126600	126600	126500	108
610	20230609	104300	3615290000	126600	126500	126600	126500	114
611	20230609	104200	3600858900	126600	126600	126600	126500	24
612	20230609	104100	3597821400	126600	126500	126600	126500	158
613	20230609	104000	3577834000	126400	126500	126500	126400	19
614	20230609	103900	3575431500	126500	126500	126600	126500	318
615	20230609	103800	3535195600	126600	126900	126900	126400	681
616	20230609	103700	3448987900	126700	126800	126800	126700	112
617	20230609	103600	3434787500	126800	126900	126900	126800	89
618	20230609	103500	3423502200	126800	126800	126800	126700	264
619	20230609	103400	3390030800	126700	126700	126700	126700	67
620	20230609	103300	3381541900	126700	126800	126800	126500	422
621	20230609	103200	3328079700	126800	127100	127100	126800	118
622	20230609	103100	3313094200	126900	127000	127100	126900	417
623	20230609	103000	3260127100	127000	127100	127200	127000	461
624	20230609	102900	3201531100	127000	127100	127200	127000	611
625	20230609	102800	3123867600	127000	127000	127000	126900	662
626	20230609	102700	3039800200	127000	126900	127000	126900	112
627	20230609	102600	3025583400	126900	126900	126900	126800	305
628	20230609	102500	2986879900	126900	126800	126900	126700	165
629	20230609	102400	2965958100	126900	126900	126900	126800	99
630	20230609	102300	2953399400	126800	126800	126900	126700	242
631	20230609	102200	2922724900	126800	126700	126800	126600	175
632	20230609	102100	2900546100	126700	126700	126700	126600	70
633	20230609	102000	2891678000	126700	126700	126700	126600	67
634	20230609	101900	2883190100	126700	126600	126700	126500	142
635	20230609	101800	2865213000	126600	126600	126600	126500	67
636	20230609	101700	2856732800	126600	126600	126600	126400	152
637	20230609	101600	2837510500	126600	126400	126600	126400	309
638	20230609	101500	2798432700	126400	126300	126400	126300	159
639	20230609	101400	2778347900	126200	126200	126300	126200	85
640	20230609	101300	2767617900	126200	126200	126200	126100	100
641	20230609	101200	2755000600	126200	126200	126300	126000	430
642	20230609	101100	2700760300	126200	126100	126300	126000	304
643	20230609	101000	2662427300	126100	126100	126100	126000	126
644	20230609	100900	2646546400	126100	126000	126100	126000	185
645	20230609	100800	2623228000	126100	126200	126200	126000	126
646	20230609	100700	2607338200	126200	126200	126200	126000	129
647	20230609	100600	2591072500	126000	126100	126100	126000	192
648	20230609	100500	2566868600	126100	126200	126200	126000	273
649	20230609	100400	2532440700	126200	126300	126300	126100	147
650	20230609	100300	2513891300	126300	126400	126400	126100	199
651	20230609	100200	2488764000	126400	126400	126400	126300	271
652	20230609	100100	2454526500	126300	126300	126400	126200	78
653	20230609	100000	2444672600	126300	126300	126300	126200	85
654	20230609	095900	2433937400	126300	126200	126300	126200	112
655	20230609	095800	2419793300	126200	126200	126300	126100	132
656	20230609	095700	2403135700	126200	126200	126300	126100	79
657	20230609	095600	2393163300	126200	126200	126200	126100	144
658	20230609	095500	2374996300	126200	125900	126200	125900	580
659	20230609	095400	2301912500	125900	125900	126000	125900	223
660	20230609	095300	2273836500	125800	125900	126000	125800	434
661	20230609	095200	2219197800	125900	125900	125900	125800	59
662	20230609	095100	2211773100	125900	125900	125900	125900	49
663	20230609	095000	2205604000	125800	125800	125900	125800	65
664	20230609	094900	2197423500	125800	126000	126000	125800	224
665	20230609	094800	2169227000	126000	125800	126000	125700	1363
666	20230609	094700	1997832900	125800	126300	126300	125800	1981
667	20230609	094600	1747905600	126200	126300	126300	126200	73
668	20230609	094500	1738687100	126300	126200	126300	126200	373
669	20230609	094400	1691604000	126300	126500	126500	126200	783
670	20230609	094300	1592713200	126500	126600	126600	126400	183
671	20230609	094200	1569569600	126600	126500	126600	126500	471
672	20230609	094100	1509979300	126600	126600	126700	126500	450
673	20230609	094000	1453007100	126500	126600	126600	126500	39
674	20230609	093900	1448072000	126600	126600	126600	126500	63
675	20230609	093800	1440100200	126600	126600	126600	126600	99
676	20230609	093700	1427566800	126600	126500	126600	126500	142
677	20230609	093600	1409596000	126500	126500	126600	126500	231
678	20230609	093500	1380368500	126600	126600	126600	126600	21
679	20230609	093400	1377709900	126600	126800	126800	126600	100
680	20230609	093300	1365041900	126700	127000	127000	126700	136
681	20230609	093200	1347784400	127000	127000	127000	126900	47
682	20230609	093100	1341818500	126900	127000	127000	126900	30
683	20230609	093000	1338010100	127000	126800	127300	126500	1816
684	20230609	092900	1107502800	126900	126800	126900	126800	105
685	20230609	092800	1094180600	126800	126900	126900	126800	603
686	20230609	092700	1017709900	126800	126800	126900	126800	49
687	20230609	092600	1011493800	126800	126900	126900	126800	182
688	20230609	092500	988401500	126800	126800	126900	126800	50
689	20230609	092400	982058100	126800	126900	126900	126800	25
690	20230609	092300	978887400	126900	126900	126900	126800	46
691	20230609	092200	973051800	126800	126800	126900	126800	108
692	20230609	092100	959352700	126700	126900	126900	126400	101
693	20230609	092000	946554800	126900	126900	127000	126600	321
694	20230609	091900	905816400	126900	127000	127000	126400	324
695	20230609	091800	864757000	126900	127000	127000	126700	81
696	20230609	091700	854477100	127100	126900	127100	126700	385
697	20230609	091600	805667700	127100	127100	127200	126800	676
698	20230609	091500	719864200	127100	127000	127200	127000	51
699	20230609	091400	713380500	127100	127000	127200	126900	314
700	20230609	091300	673478800	127000	127100	127100	126900	29
701	20230609	091200	669794300	126900	127100	127100	126900	72
702	20230609	091100	660649300	126900	127100	127200	126900	120
703	20230609	091000	645397400	127200	127100	127200	127000	281
704	20230609	090900	609686800	127000	127100	127100	126900	106
705	20230609	090800	596222000	127000	127200	127200	127000	525
706	20230609	090700	529490200	127200	127100	127200	127100	367
707	20230609	090600	482813500	127100	127100	127100	126900	508
708	20230609	090500	418284800	127100	127000	127200	127000	362
709	20230609	090400	372287300	127000	126900	127100	126900	258
710	20230609	090300	339518200	126900	127100	127100	126800	506
711	20230609	090200	275312500	127100	127200	127200	126700	152
712	20230609	090100	256012500	127200	127100	127300	126800	476
713	20230609	090000	195545400	127300	127000	127300	127000	1465