KissMeData/145720/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204600	18021489800	176300	176300	176300	176300	2058
3	20230608	204500	18021489800	176300	176300	176300	176300	0
4	20230608	204400	18021489800	176300	176300	176300	176300	0
5	20230608	204300	18021489800	176300	176300	176300	176300	0
6	20230608	204200	18021489800	176300	176300	176300	176300	0
7	20230608	204100	18021489800	176300	176300	176300	176300	0
8	20230608	204000	18021489800	176300	176300	176300	176300	0
9	20230608	203900	18021489800	176300	176300	176300	176300	0
10	20230608	203800	18021489800	176300	176300	176300	176300	0
11	20230608	203700	18021489800	176300	176300	176300	176300	0
12	20230608	203600	18021489800	176300	176300	176300	176300	0
13	20230608	203500	18021489800	176300	176300	176300	176300	0
14	20230608	203400	18021489800	176300	176300	176300	176300	0
15	20230608	203300	18021489800	176300	176300	176300	176300	0
16	20230608	203200	18021489800	176300	176300	176300	176300	0
17	20230608	203100	18021489800	176300	176300	176300	176300	0
18	20230608	203000	18021489800	176300	176300	176300	176300	0
19	20230608	202900	18021489800	176300	176300	176300	176300	0
20	20230608	202800	18021489800	176300	176300	176300	176300	0
21	20230608	202700	18021489800	176300	176300	176300	176300	0
22	20230608	202600	18021489800	176300	176300	176300	176300	0
23	20230608	202500	18021489800	176300	176300	176300	176300	0
24	20230608	202400	18021489800	176300	176300	176300	176300	0
25	20230608	202300	18021489800	176300	176300	176300	176300	0
26	20230608	202200	18021489800	176300	176300	176300	176300	0
27	20230608	202100	18021489800	176300	176300	176300	176300	0
28	20230608	202000	18021489800	176300	176300	176300	176300	0
29	20230608	201900	18021489800	176300	176300	176300	176300	0
30	20230608	201800	18021489800	176300	176300	176300	176300	0
31	20230608	201700	18021489800	176300	176300	176300	176300	0
32	20230608	201600	18021489800	176300	176300	176300	176300	2058
33	20230608	201500	18021489800	176300	176300	176300	176300	0
34	20230608	201400	18021489800	176300	176300	176300	176300	0
35	20230608	201300	18021489800	176300	176300	176300	176300	0
36	20230608	201200	18021489800	176300	176300	176300	176300	0
37	20230608	201100	18021489800	176300	176300	176300	176300	0
38	20230608	201000	18021489800	176300	176300	176300	176300	0
39	20230608	200900	18021489800	176300	176300	176300	176300	0
40	20230608	200800	18021489800	176300	176300	176300	176300	0
41	20230608	200700	18021489800	176300	176300	176300	176300	0
42	20230608	200600	18021489800	176300	176300	176300	176300	0
43	20230608	200500	18021489800	176300	176300	176300	176300	0
44	20230608	200400	18021489800	176300	176300	176300	176300	0
45	20230608	200300	18021489800	176300	176300	176300	176300	0
46	20230608	200200	18021489800	176300	176300	176300	176300	0
47	20230608	200100	18021489800	176300	176300	176300	176300	0
48	20230608	200000	18021489800	176300	176300	176300	176300	0
49	20230608	195900	18021489800	176300	176300	176300	176300	0
50	20230608	195800	18021489800	176300	176300	176300	176300	0
51	20230608	195700	18021489800	176300	176300	176300	176300	0
52	20230608	195600	18021489800	176300	176300	176300	176300	0
53	20230608	195500	18021489800	176300	176300	176300	176300	0
54	20230608	195400	18021489800	176300	176300	176300	176300	0
55	20230608	195300	18021489800	176300	176300	176300	176300	0
56	20230608	195200	18021489800	176300	176300	176300	176300	0
57	20230608	195100	18021489800	176300	176300	176300	176300	0
58	20230608	195000	18021489800	176300	176300	176300	176300	0
59	20230608	194900	18021489800	176300	176300	176300	176300	0
60	20230608	194800	18021489800	176300	176300	176300	176300	0
61	20230608	194700	18021489800	176300	176300	176300	176300	0
62	20230608	194600	18021489800	176300	176300	176300	176300	2058
63	20230608	194500	18021489800	176300	176300	176300	176300	0
64	20230608	194400	18021489800	176300	176300	176300	176300	0
65	20230608	194300	18021489800	176300	176300	176300	176300	0
66	20230608	194200	18021489800	176300	176300	176300	176300	0
67	20230608	194100	18021489800	176300	176300	176300	176300	0
68	20230608	194000	18021489800	176300	176300	176300	176300	0
69	20230608	193900	18021489800	176300	176300	176300	176300	0
70	20230608	193800	18021489800	176300	176300	176300	176300	0
71	20230608	193700	18021489800	176300	176300	176300	176300	0
72	20230608	193600	18021489800	176300	176300	176300	176300	0
73	20230608	193500	18021489800	176300	176300	176300	176300	0
74	20230608	193400	18021489800	176300	176300	176300	176300	0
75	20230608	193300	18021489800	176300	176300	176300	176300	0
76	20230608	193200	18021489800	176300	176300	176300	176300	0
77	20230608	193100	18021489800	176300	176300	176300	176300	0
78	20230608	193000	18021489800	176300	176300	176300	176300	0
79	20230608	192900	18021489800	176300	176300	176300	176300	0
80	20230608	192800	18021489800	176300	176300	176300	176300	0
81	20230608	192700	18021489800	176300	176300	176300	176300	0
82	20230608	192600	18021489800	176300	176300	176300	176300	0
83	20230608	192500	18021489800	176300	176300	176300	176300	0
84	20230608	192400	18021489800	176300	176300	176300	176300	0
85	20230608	192300	18021489800	176300	176300	176300	176300	0
86	20230608	192200	18021489800	176300	176300	176300	176300	0
87	20230608	192100	18021489800	176300	176300	176300	176300	0
88	20230608	192000	18021489800	176300	176300	176300	176300	0
89	20230608	191900	18021489800	176300	176300	176300	176300	0
90	20230608	191800	18021489800	176300	176300	176300	176300	0
91	20230608	191700	18021489800	176300	176300	176300	176300	0
92	20230608	191600	18021489800	176300	176300	176300	176300	2058
93	20230608	191500	18021489800	176300	176300	176300	176300	0
94	20230608	191400	18021489800	176300	176300	176300	176300	0
95	20230608	191300	18021489800	176300	176300	176300	176300	0
96	20230608	191200	18021489800	176300	176300	176300	176300	0
97	20230608	191100	18021489800	176300	176300	176300	176300	0
98	20230608	191000	18021489800	176300	176300	176300	176300	0
99	20230608	190900	18021489800	176300	176300	176300	176300	0
100	20230608	190800	18021489800	176300	176300	176300	176300	0
101	20230608	190700	18021489800	176300	176300	176300	176300	0
102	20230608	190600	18021489800	176300	176300	176300	176300	0
103	20230608	190500	18021489800	176300	176300	176300	176300	0
104	20230608	190400	18021489800	176300	176300	176300	176300	0
105	20230608	190300	18021489800	176300	176300	176300	176300	0
106	20230608	190200	18021489800	176300	176300	176300	176300	0
107	20230608	190100	18021489800	176300	176300	176300	176300	0
108	20230608	190000	18021489800	176300	176300	176300	176300	0
109	20230608	185900	18021489800	176300	176300	176300	176300	0
110	20230608	185800	18021489800	176300	176300	176300	176300	0
111	20230608	185700	18021489800	176300	176300	176300	176300	0
112	20230608	185600	18021489800	176300	176300	176300	176300	0
113	20230608	185500	18021489800	176300	176300	176300	176300	0
114	20230608	185400	18021489800	176300	176300	176300	176300	0
115	20230608	185300	18021489800	176300	176300	176300	176300	0
116	20230608	185200	18021489800	176300	176300	176300	176300	0
117	20230608	185100	18021489800	176300	176300	176300	176300	0
118	20230608	185000	18021489800	176300	176300	176300	176300	0
119	20230608	184900	18021489800	176300	176300	176300	176300	0
120	20230608	184800	18021489800	176300	176300	176300	176300	0
121	20230608	184700	18021489800	176300	176300	176300	176300	0
122	20230608	184600	18021489800	176300	176300	176300	176300	2058
123	20230608	184500	18021489800	176300	176300	176300	176300	0
124	20230608	184400	18021489800	176300	176300	176300	176300	0
125	20230608	184300	18021489800	176300	176300	176300	176300	0
126	20230608	184200	18021489800	176300	176300	176300	176300	0
127	20230608	184100	18021489800	176300	176300	176300	176300	0
128	20230608	184000	18021489800	176300	176300	176300	176300	0
129	20230608	183900	18021489800	176300	176300	176300	176300	0
130	20230608	183800	18021489800	176300	176300	176300	176300	0
131	20230608	183700	18021489800	176300	176300	176300	176300	0
132	20230608	183600	18021489800	176300	176300	176300	176300	0
133	20230608	183500	18021489800	176300	176300	176300	176300	0
134	20230608	183400	18021489800	176300	176300	176300	176300	0
135	20230608	183300	18021489800	176300	176300	176300	176300	0
136	20230608	183200	18021489800	176300	176300	176300	176300	0
137	20230608	183100	18021489800	176300	176300	176300	176300	0
138	20230608	183000	18021489800	176300	176300	176300	176300	0
139	20230608	182900	18021489800	176300	176300	176300	176300	0
140	20230608	182800	18021489800	176300	176300	176300	176300	0
141	20230608	182700	18021489800	176300	176300	176300	176300	0
142	20230608	182600	18021489800	176300	176300	176300	176300	0
143	20230608	182500	18021489800	176300	176300	176300	176300	0
144	20230608	182400	18021489800	176300	176300	176300	176300	0
145	20230608	182300	18021489800	176300	176300	176300	176300	0
146	20230608	182200	18021489800	176300	176300	176300	176300	0
147	20230608	182100	18021489800	176300	176300	176300	176300	0
148	20230608	182000	18021489800	176300	176300	176300	176300	0
149	20230608	181900	18021489800	176300	176300	176300	176300	0
150	20230608	181800	18021489800	176300	176300	176300	176300	0
151	20230608	181700	18021489800	176300	176300	176300	176300	0
152	20230608	181600	18021489800	176300	176300	176300	176300	2058
153	20230608	181500	18021489800	176300	176300	176300	176300	0
154	20230608	181400	18021489800	176300	176300	176300	176300	0
155	20230608	181300	18021489800	176300	176300	176300	176300	0
156	20230608	181200	18021489800	176300	176300	176300	176300	0
157	20230608	181100	18021489800	176300	176300	176300	176300	0
158	20230608	181000	18021489800	176300	176300	176300	176300	0
159	20230608	180900	18021489800	176300	176300	176300	176300	0
160	20230608	180800	18021489800	176300	176300	176300	176300	0
161	20230608	180700	18021489800	176300	176300	176300	176300	0
162	20230608	180600	18021489800	176300	176300	176300	176300	0
163	20230608	180500	18021489800	176300	176300	176300	176300	0
164	20230608	180400	18021489800	176300	176300	176300	176300	0
165	20230608	180300	18021489800	176300	176300	176300	176300	0
166	20230608	180200	18021489800	176300	176300	176300	176300	0
167	20230608	180100	18021489800	176300	176300	176300	176300	0
168	20230608	180000	18021489800	176300	176300	176300	176300	0
169	20230608	175900	18021489800	176300	176300	176300	176300	0
170	20230608	175800	18021489800	176300	176300	176300	176300	0
171	20230608	175700	18021489800	176300	176300	176300	176300	0
172	20230608	175600	18021489800	176300	176300	176300	176300	0
173	20230608	175500	18021489800	176300	176300	176300	176300	0
174	20230608	175400	18021489800	176300	176300	176300	176300	0
175	20230608	175300	18021489800	176300	176300	176300	176300	0
176	20230608	175200	18021489800	176300	176300	176300	176300	0
177	20230608	175100	18021489800	176300	176300	176300	176300	0
178	20230608	175000	18021489800	176300	176300	176300	176300	0
179	20230608	174900	18021489800	176300	176300	176300	176300	0
180	20230608	174800	18021489800	176300	176300	176300	176300	0
181	20230608	174700	18021489800	176300	176300	176300	176300	0
182	20230608	174600	18021489800	176300	176300	176300	176300	2058
183	20230608	174500	18021489800	176300	176300	176300	176300	0
184	20230608	174400	18021489800	176300	176300	176300	176300	0
185	20230608	174300	18021489800	176300	176300	176300	176300	0
186	20230608	174200	18021489800	176300	176300	176300	176300	0
187	20230608	174100	18021489800	176300	176300	176300	176300	0
188	20230608	174000	18021489800	176300	176300	176300	176300	0
189	20230608	173900	18021489800	176300	176300	176300	176300	0
190	20230608	173800	18021489800	176300	176300	176300	176300	0
191	20230608	173700	18021489800	176300	176300	176300	176300	0
192	20230608	173600	18021489800	176300	176300	176300	176300	0
193	20230608	173500	18021489800	176300	176300	176300	176300	0
194	20230608	173400	18021489800	176300	176300	176300	176300	0
195	20230608	173300	18021489800	176300	176300	176300	176300	0
196	20230608	173200	18021489800	176300	176300	176300	176300	0
197	20230608	173100	18021489800	176300	176300	176300	176300	0
198	20230608	173000	18021489800	176300	176300	176300	176300	0
199	20230608	172900	18021489800	176300	176300	176300	176300	0
200	20230608	172800	18021489800	176300	176300	176300	176300	0
201	20230608	172700	18021489800	176300	176300	176300	176300	0
202	20230608	172600	18021489800	176300	176300	176300	176300	0
203	20230608	172500	18021489800	176300	176300	176300	176300	0
204	20230608	172400	18021489800	176300	176300	176300	176300	0
205	20230608	172300	18021489800	176300	176300	176300	176300	0
206	20230608	172200	18021489800	176300	176300	176300	176300	0
207	20230608	172100	18021489800	176300	176300	176300	176300	0
208	20230608	172000	18021489800	176300	176300	176300	176300	0
209	20230608	171900	18021489800	176300	176300	176300	176300	0
210	20230608	171800	18021489800	176300	176300	176300	176300	0
211	20230608	171700	18021489800	176300	176300	176300	176300	0
212	20230608	171600	18021489800	176300	176300	176300	176300	2058
213	20230608	171500	18021489800	176300	176300	176300	176300	0
214	20230608	171400	18021489800	176300	176300	176300	176300	0
215	20230608	171300	18021489800	176300	176300	176300	176300	0
216	20230608	171200	18021489800	176300	176300	176300	176300	0
217	20230608	171100	18021489800	176300	176300	176300	176300	0
218	20230608	171000	18021489800	176300	176300	176300	176300	0
219	20230608	170900	18021489800	176300	176300	176300	176300	0
220	20230608	170800	18021489800	176300	176300	176300	176300	0
221	20230608	170700	18021489800	176300	176300	176300	176300	0
222	20230608	170600	18021489800	176300	176300	176300	176300	0
223	20230608	170500	18021489800	176300	176300	176300	176300	0
224	20230608	170400	18021489800	176300	176300	176300	176300	0
225	20230608	170300	18021489800	176300	176300	176300	176300	0
226	20230608	170200	18021489800	176300	176300	176300	176300	0
227	20230608	170100	18021489800	176300	176300	176300	176300	0
228	20230608	170000	18021489800	176300	176300	176300	176300	0
229	20230608	165900	18021489800	176300	176300	176300	176300	0
230	20230608	165800	18021489800	176300	176300	176300	176300	0
231	20230608	165700	18021489800	176300	176300	176300	176300	0
232	20230608	165600	18021489800	176300	176300	176300	176300	0
233	20230608	165500	18021489800	176300	176300	176300	176300	0
234	20230608	165400	18021489800	176300	176300	176300	176300	0
235	20230608	165300	18021489800	176300	176300	176300	176300	0
236	20230608	165200	18021489800	176300	176300	176300	176300	0
237	20230608	165100	18021489800	176300	176300	176300	176300	0
238	20230608	165000	18021489800	176300	176300	176300	176300	0
239	20230608	164900	18021489800	176300	176300	176300	176300	0
240	20230608	164800	18021489800	176300	176300	176300	176300	0
241	20230608	164700	18021489800	176300	176300	176300	176300	0
242	20230608	164600	18021489800	176300	176300	176300	176300	2058
243	20230608	164500	18021489800	176300	176300	176300	176300	0
244	20230608	164400	18021489800	176300	176300	176300	176300	0
245	20230608	164300	18021489800	176300	176300	176300	176300	0
246	20230608	164200	18021489800	176300	176300	176300	176300	0
247	20230608	164100	18021489800	176300	176300	176300	176300	0
248	20230608	164000	18021489800	176300	176300	176300	176300	0
249	20230608	163900	18021489800	176300	176300	176300	176300	0
250	20230608	163800	18021489800	176300	176300	176300	176300	0
251	20230608	163700	18021489800	176300	176300	176300	176300	0
252	20230608	163600	18021489800	176300	176300	176300	176300	0
253	20230608	163500	18021489800	176300	176300	176300	176300	0
254	20230608	163400	18021489800	176300	176300	176300	176300	0
255	20230608	163300	18021489800	176300	176300	176300	176300	0
256	20230608	163200	18021489800	176300	176300	176300	176300	0
257	20230608	163100	18021489800	176300	176300	176300	176300	0
258	20230608	163000	18021489800	176300	176300	176300	176300	0
259	20230608	162900	18021489800	176300	176300	176300	176300	0
260	20230608	162800	18021489800	176300	176300	176300	176300	0
261	20230608	162700	18021489800	176300	176300	176300	176300	0
262	20230608	162600	18021489800	176300	176300	176300	176300	0
263	20230608	162500	18021489800	176300	176300	176300	176300	0
264	20230608	162400	18021489800	176300	176300	176300	176300	0
265	20230608	162300	18021489800	176300	176300	176300	176300	0
266	20230608	162200	18021489800	176300	176300	176300	176300	0
267	20230608	162100	18021489800	176300	176300	176300	176300	0
268	20230608	162000	18021489800	176300	176300	176300	176300	0
269	20230608	161900	18021489800	176300	176300	176300	176300	0
270	20230608	161800	18021489800	176300	176300	176300	176300	0
271	20230608	161700	18021489800	176300	176300	176300	176300	0
272	20230608	161600	18021489800	176300	176300	176300	176300	2058
273	20230608	161500	18021489800	176300	176300	176300	176300	0
274	20230608	161400	18021489800	176300	176300	176300	176300	0
275	20230608	161300	18021489800	176300	176300	176300	176300	0
276	20230608	161200	18021489800	176300	176300	176300	176300	0
277	20230608	161100	18021489800	176300	176300	176300	176300	0
278	20230608	161000	18021489800	176300	176300	176300	176300	0
279	20230608	160900	18021489800	176300	176300	176300	176300	0
280	20230608	160800	18021489800	176300	176300	176300	176300	0
281	20230608	160700	18021489800	176300	176300	176300	176300	0
282	20230608	160600	18021489800	176300	176300	176300	176300	0
283	20230608	160500	18021489800	176300	176300	176300	176300	0
284	20230608	160400	18021489800	176300	176300	176300	176300	0
285	20230608	160300	18021489800	176300	176300	176300	176300	0
286	20230608	160200	18021489800	176300	176300	176300	176300	0
287	20230608	160100	18021489800	176300	176300	176300	176300	0
288	20230608	160000	18021489800	176300	176300	176300	176300	0
289	20230608	155900	18021489800	176300	176300	176300	176300	0
290	20230608	155800	18021489800	176300	176300	176300	176300	0
291	20230608	155700	18021489800	176300	176300	176300	176300	0
292	20230608	155600	18021489800	176300	176300	176300	176300	0
293	20230608	155500	18021489800	176300	176300	176300	176300	0
294	20230608	155400	18021489800	176300	176300	176300	176300	0
295	20230608	155300	18021489800	176300	176300	176300	176300	0
296	20230608	155200	18021489800	176300	176300	176300	176300	0
297	20230608	155100	18021489800	176300	176300	176300	176300	0
298	20230608	155000	18021489800	176300	176300	176300	176300	0
299	20230608	154900	18021489800	176300	176300	176300	176300	0
300	20230608	154800	18021489800	176300	176300	176300	176300	0
301	20230608	154700	18021489800	176300	176300	176300	176300	0
302	20230608	154600	18021489800	176300	176300	176300	176300	2058
303	20230608	154500	18021489800	176300	176300	176300	176300	0
304	20230608	154400	18021489800	176300	176300	176300	176300	0
305	20230608	154300	18021489800	176300	176300	176300	176300	0
306	20230608	154200	18021489800	176300	176300	176300	176300	0
307	20230608	154100	18021489800	176300	176300	176300	176300	0
308	20230608	154000	18021489800	176300	176300	176300	176300	0
309	20230608	153900	18021489800	176300	176300	176300	176300	0
310	20230608	153800	18021489800	176300	176300	176300	176300	0
311	20230608	153700	18021489800	176300	176300	176300	176300	0
312	20230608	153600	18021489800	176300	176300	176300	176300	0
313	20230608	153500	18021489800	176300	176300	176300	176300	0
314	20230608	153400	18021489800	176300	176300	176300	176300	0
315	20230608	153300	18021489800	176300	176300	176300	176300	0
316	20230608	153200	18021489800	176300	176300	176300	176300	0
317	20230608	153100	18021489800	176300	176300	176300	176300	0
318	20230608	153000	18021489800	176300	176300	176300	176300	2058
319	20230608	152900	17658664400	174800	174800	174800	174800	0
320	20230608	152800	17658664400	174800	174800	174800	174800	0
321	20230608	152700	17658664400	174800	174800	174800	174800	0
322	20230608	152600	17658664400	174800	174800	174800	174800	0
323	20230608	152500	17658664400	174800	174800	174800	174800	0
324	20230608	152400	17658664400	174800	174800	174800	174800	0
325	20230608	152300	17658664400	174800	174800	174800	174800	0
326	20230608	152200	17658664400	174800	174800	174800	174800	0
327	20230608	152100	17658664400	174800	174800	174800	174800	0
328	20230608	152000	17658664400	174800	174800	174800	174800	0
329	20230608	151900	17658664400	174800	175200	176200	174800	866
330	20230608	151800	17507104400	176000	175500	176100	175000	1456
331	20230608	151700	17251862100	175500	177000	177000	175500	2041
332	20230608	151600	16892975000	176600	177000	177300	176600	876
333	20230608	151500	16737938300	177100	176900	177100	176800	328
334	20230608	151400	16679894300	176800	176800	176900	176800	66
335	20230608	151300	16668225200	176800	176700	176900	176700	78
336	20230608	151200	16654436100	176900	176600	176900	176600	170
337	20230608	151100	16624392200	176600	176500	176700	176500	69
338	20230608	151000	16612209300	176500	176600	176700	176500	389
339	20230608	150900	16543487100	176600	176500	176600	176400	134
340	20230608	150800	16519843400	176400	176500	176600	176400	174
341	20230608	150700	16489134400	176500	176600	176700	176500	141
342	20230608	150600	16464232400	176700	176500	176700	176500	38
343	20230608	150500	16457522200	176500	176700	176700	176500	103
344	20230608	150400	16439337600	176700	176400	176700	176400	79
345	20230608	150300	16425387600	176600	176800	176800	176500	173
346	20230608	150200	16394827800	176700	176600	176700	176600	95
347	20230608	150100	16378041600	176600	176500	176600	176500	60
348	20230608	150000	16367449000	176700	176500	176700	176400	143
349	20230608	145900	16342199500	176600	176600	176700	176400	136
350	20230608	145800	16318182800	176700	176800	176900	176600	148
351	20230608	145700	16292018200	176700	176800	176900	176700	216
352	20230608	145600	16253837100	176800	176700	176900	176600	233
353	20230608	145500	16212647300	176700	176400	176700	176400	50
354	20230608	145400	16203819700	176400	176500	176700	176300	187
355	20230608	145300	16170811200	176500	176200	176500	176000	291
356	20230608	145200	16119511600	176200	176000	176200	176000	43
357	20230608	145100	16111942100	176100	175900	176200	175900	72
358	20230608	145000	16099268300	175800	175900	176200	175800	103
359	20230608	144900	16081146400	175900	175800	175900	175700	56
360	20230608	144800	16071302400	175900	175700	175900	175700	57
361	20230608	144700	16061282500	175800	175700	175800	175700	31
362	20230608	144600	16055835100	175700	175800	175800	175700	58
363	20230608	144500	16045641500	175800	175700	175900	175700	60
364	20230608	144400	16035095000	175900	175600	175900	175500	480
365	20230608	144300	15950787400	175500	175500	175600	175500	96
366	20230608	144200	15933937600	175500	175400	175500	175300	135
367	20230608	144100	15910248300	175400	175400	175500	175400	52
368	20230608	144000	15901126900	175500	175400	175500	175400	48
369	20230608	143900	15892706100	175500	175400	175500	175400	113
370	20230608	143800	15872884000	175400	175500	175500	175400	71
371	20230608	143700	15860428700	175500	175400	175500	175300	93
372	20230608	143600	15844117200	175400	175500	175600	175400	132
373	20230608	143500	15820954800	175500	175600	175700	175500	60
374	20230608	143400	15810422200	175700	175600	175700	175600	22
375	20230608	143300	15806558000	175600	175500	175700	175400	128
376	20230608	143200	15784088200	175400	175500	175600	175400	63
377	20230608	143100	15773035500	175500	175500	175600	175300	43
378	20230608	143000	15765491700	175600	175800	175800	175500	126
379	20230608	142900	15743356000	175800	175700	175800	175700	21
380	20230608	142800	15739664900	175700	175700	175800	175700	169
381	20230608	142700	15709963800	175700	175800	175800	175600	58
382	20230608	142600	15699773100	175800	175700	175800	175700	61
383	20230608	142500	15689052900	175800	175900	175900	175700	23
384	20230608	142400	15685007900	175600	175600	175700	175600	129
385	20230608	142300	15662347700	175900	175500	175900	175500	74
386	20230608	142200	15649353300	175500	175600	175700	175500	35
387	20230608	142100	15643208000	175500	175600	175700	175500	63
388	20230608	142000	15632146400	175600	175600	175900	175600	43
389	20230608	141900	15624592000	175600	175600	175800	175300	89
390	20230608	141800	15608972100	175500	175800	175800	175400	39
391	20230608	141700	15602126500	175400	175300	175900	175300	68
392	20230608	141600	15590184300	175300	175200	175400	175100	133
393	20230608	141500	15566875500	175300	175100	175300	175000	183
394	20230608	141400	15534827200	175100	175000	175100	175000	48
395	20230608	141300	15526425300	175000	175000	175200	175000	233
396	20230608	141200	15485644600	175100	175200	175200	175100	24
397	20230608	141100	15481441200	175300	175200	175300	175000	138
398	20230608	141000	15457264700	175300	175100	175300	175100	62
399	20230608	140900	15446402200	175100	175300	175300	175100	47
400	20230608	140800	15438169200	175400	175100	175400	175100	79
401	20230608	140700	15424329700	175100	175100	175600	175100	117
402	20230608	140600	15403816600	175000	174600	175000	174600	222
403	20230608	140500	15365017000	174600	174600	174700	174600	153
404	20230608	140400	15338301200	174600	174700	174700	174600	215
405	20230608	140300	15300759800	174700	174700	174700	174600	71
406	20230608	140200	15288361200	174600	174700	174800	174600	424
407	20230608	140100	15214318000	174800	174700	174800	174600	74
408	20230608	140000	15201391500	174700	174800	174800	174600	65
409	20230608	135900	15190037000	174600	174700	174800	174600	113
410	20230608	135800	15170304500	174700	174700	174700	174600	129
411	20230608	135700	15147774700	174700	174800	174800	174700	65
412	20230608	135600	15136413300	175000	174800	175000	174800	28
413	20230608	135500	15131515800	174900	175000	175100	174800	49
414	20230608	135400	15122944100	174900	175000	175100	174900	70
415	20230608	135300	15110697800	175000	175000	175100	174900	42
416	20230608	135200	15103346300	175100	175200	175200	175000	121
417	20230608	135100	15082167600	175200	174900	175300	174900	470
418	20230608	135000	14999952600	174900	175200	175200	174900	100
419	20230608	134900	14982455500	175100	175100	175100	175000	79
420	20230608	134800	14968625400	175200	175200	175300	174700	1129
421	20230608	134700	14771310500	175400	175100	175400	175100	215
422	20230608	134600	14733603700	175100	174700	175100	174700	118
423	20230608	134500	14712957700	174700	175200	175200	174700	300
424	20230608	134400	14660465200	175300	175300	175400	175200	67
425	20230608	134300	14648718700	175300	175500	175500	175300	186
426	20230608	134200	14616089000	175700	175600	175700	175500	143
427	20230608	134100	14590987700	175800	175900	175900	175700	58
428	20230608	134000	14580789800	175900	175700	175900	175700	488
429	20230608	133900	14495015100	175700	175500	175700	175500	103
430	20230608	133800	14476930400	175500	175000	175500	175000	185
431	20230608	133700	14444495700	175100	174700	175100	174700	123
432	20230608	133600	14422977700	174700	175000	175100	174700	763
433	20230608	133500	14289517000	175000	175000	175100	175000	154
434	20230608	133400	14262565900	175000	175000	175100	175000	885
435	20230608	133300	14107688700	175000	175100	175200	175000	123
436	20230608	133200	14086150200	175100	175300	175300	175100	134
437	20230608	133100	14062684800	175200	175500	175500	175100	1643
438	20230608	133000	13774408200	175600	175800	175800	175600	449
439	20230608	132900	13695535300	175800	175800	175800	175600	117
440	20230608	132800	13674977100	175800	175800	175800	175700	82
441	20230608	132700	13660563800	175800	175900	175900	175700	108
442	20230608	132600	13641581000	175900	175900	176000	175800	200
443	20230608	132500	13606400100	175900	176100	176100	175900	58
444	20230608	132400	13596195700	176000	176000	176100	175900	112
445	20230608	132300	13576492600	176000	176000	176100	176000	220
446	20230608	132200	13537772000	176000	176100	176200	176000	202
447	20230608	132100	13502215000	176200	176200	176300	176200	204
448	20230608	132000	13466269000	176200	176300	176300	176200	72
449	20230608	131900	13453580600	176300	176400	176400	176200	151
450	20230608	131800	13426965400	176300	176500	176500	176200	179
451	20230608	131700	13395389800	176500	176200	176500	176200	140
452	20230608	131600	13370705600	176200	176300	176300	176100	93
453	20230608	131500	13354318500	176300	177000	177100	176300	1563
454	20230608	131400	13077732200	177200	177200	177200	177000	293
455	20230608	131300	13025853000	177200	177200	177200	177100	68
456	20230608	131200	13013808400	177200	177200	177300	177200	65
457	20230608	131100	13002289300	177200	177300	177400	177100	50
458	20230608	131000	12993430300	177400	177100	177400	177100	85
459	20230608	130900	12978368400	177100	177000	177100	177000	54
460	20230608	130800	12968808700	177100	177000	177100	177000	84
461	20230608	130700	12953939200	177000	177100	177300	177000	75
462	20230608	130600	12940653300	177000	177100	177200	177000	111
463	20230608	130500	12920997600	177100	177300	177400	177100	61
464	20230608	130400	12910187600	177300	177200	177300	177100	81
465	20230608	130300	12895832300	177300	177200	177300	177100	138
466	20230608	130200	12871376300	177200	177200	177500	177200	11
467	20230608	130100	12869424600	177200	177500	177600	177200	234
468	20230608	130000	12827928700	177400	177800	177800	177400	31
469	20230608	125900	12822425700	177800	177900	177900	177400	147
470	20230608	125800	12796320200	177800	177900	177900	177800	29
471	20230608	125700	12791162800	177900	177800	177900	177600	110
472	20230608	125600	12771601500	177800	177800	177800	177600	30
473	20230608	125500	12766269600	177700	177800	177800	177500	81
474	20230608	125400	12751873900	177800	178000	178000	177500	224
475	20230608	125300	12712096100	178000	178200	178200	178000	259
476	20230608	125200	12665969000	178100	178100	178200	178100	101
477	20230608	125100	12647974200	178200	178200	178200	178100	277
478	20230608	125000	12598618100	178200	178200	178300	178200	280
479	20230608	124900	12548714700	178200	178100	178200	178100	189
480	20230608	124800	12515037900	178100	178000	178200	178000	109
481	20230608	124700	12495621800	178000	177800	178100	177700	138
482	20230608	124600	12471067100	177900	177900	178100	177900	548
483	20230608	124500	12373542500	177500	177700	177900	177500	187
484	20230608	124400	12340317800	177700	177800	177800	177400	22
485	20230608	124300	12336409000	177800	177800	177900	177400	117
486	20230608	124200	12315628500	177900	177400	177900	177400	1084
487	20230608	124100	12123038300	177400	177400	177400	177300	42
488	20230608	124000	12115589700	177300	177400	177400	177200	48
489	20230608	123900	12107080000	177400	177300	177400	177200	25
490	20230608	123800	12102647100	177100	177300	177400	177100	47
491	20230608	123700	12094312800	177300	177100	177300	177100	52
492	20230608	123600	12085100900	177100	177100	177200	177100	79
493	20230608	123500	12071109700	177100	177400	177400	177100	289
494	20230608	123400	12019848300	177500	177400	177500	177400	56
495	20230608	123300	12009913700	177400	177400	177400	177400	99
496	20230608	123200	11992351100	177400	177400	177400	177400	13
497	20230608	123100	11990044900	177400	177400	177400	177400	34
498	20230608	123000	11984013300	177400	177500	177500	177400	75
499	20230608	122900	11970705200	177400	177500	177500	177400	30
500	20230608	122800	11965383100	177500	177400	177500	177400	7
501	20230608	122700	11964141100	177400	177400	177500	177400	93
502	20230608	122600	11947638500	177500	177500	177500	177400	29
503	20230608	122500	11942492100	177500	177600	177600	177400	13
504	20230608	122400	11940184500	177600	177500	177600	177400	144
505	20230608	122300	11914623800	177500	177400	177600	177400	49
506	20230608	122200	11905927300	177400	177400	177400	177400	57
507	20230608	122100	11895815500	177400	177400	177400	177400	10
508	20230608	122000	11894041500	177400	177500	177500	177400	30
509	20230608	121900	11888716800	177500	177600	177600	177500	40
510	20230608	121800	11881615300	177600	177600	177600	177500	66
511	20230608	121700	11869894400	177500	177600	177600	177500	18
512	20230608	121600	11866698200	177600	177700	177700	177500	106
513	20230608	121500	11847871500	177600	177400	177600	177400	154
514	20230608	121400	11820527500	177400	177500	177500	177400	51
515	20230608	121300	11811478000	177500	177200	177600	177200	217
516	20230608	121200	11772973900	177200	177200	177200	177200	23
517	20230608	121100	11768898300	177200	177000	177500	177000	223
518	20230608	121000	11729419700	177000	177200	177400	177000	151
519	20230608	120900	11702670500	177400	177500	177500	177200	32
520	20230608	120800	11696993600	177500	177500	177600	177500	56
521	20230608	120700	11687053100	177200	177300	177500	177200	62
522	20230608	120600	11676056800	177300	177200	177600	177200	75
523	20230608	120500	11662750300	177200	177100	177300	177100	124
524	20230608	120400	11640784100	177100	177400	177400	177100	84
525	20230608	120300	11625895500	177400	176900	177500	176900	252
526	20230608	120200	11581203000	176900	176800	177400	176800	377
527	20230608	120100	11514404900	176900	176900	177000	176800	88
528	20230608	120000	11498833500	176900	177000	177000	176800	54
529	20230608	115900	11489282400	177100	177000	177200	177000	122
530	20230608	115800	11467676500	177000	177200	177500	177000	280
531	20230608	115700	11418010400	177200	176700	177200	176500	371
532	20230608	115600	11352356900	176700	176900	177000	176700	887
533	20230608	115500	11195440500	176900	177000	177000	176900	72
534	20230608	115400	11182697100	177000	177200	177200	177000	73
535	20230608	115300	11169768300	177100	177200	177200	177100	33
536	20230608	115200	11163921100	177100	177000	177100	177000	57
537	20230608	115100	11153829700	177000	177000	177000	177000	166
538	20230608	115000	11124447700	177000	176900	177000	176900	62
539	20230608	114900	11113473800	177000	177100	177200	177000	153
540	20230608	114800	11086377600	177100	177000	177100	176900	55
541	20230608	114700	11076641600	177000	177000	177100	176900	163
542	20230608	114600	11047779000	176900	176900	177000	176900	95
543	20230608	114500	11030967200	176900	176900	177000	176900	158
544	20230608	114400	11003014200	177000	176800	177000	176800	197
545	20230608	114300	10968147800	176900	176900	176900	176800	113
546	20230608	114200	10948158400	176700	176900	176900	176700	171
547	20230608	114100	10917938500	177000	176600	177000	176600	80
548	20230608	114000	10903801000	176600	176500	176600	176500	43
549	20230608	113900	10896207500	176800	176800	176800	176500	146
550	20230608	113800	10870412600	176800	177300	177300	176800	47
551	20230608	113700	10862086200	177300	176800	177400	176700	220
552	20230608	113600	10823150600	176900	176400	176900	176400	142
553	20230608	113500	10798074300	176600	176400	176700	176300	41
554	20230608	113400	10790839900	176400	176400	176500	176300	39
555	20230608	113300	10783961200	176900	176300	176900	176300	81
556	20230608	113200	10769643400	176400	176200	176700	176200	1366
557	20230608	113100	10528541300	176200	176400	176500	176200	286
558	20230608	113000	10478090800	176300	176200	176300	176100	64
559	20230608	112900	10466810200	176200	176100	176200	176100	32
560	20230608	112800	10461173200	176100	176100	176200	176100	78
561	20230608	112700	10447434700	176100	175800	176100	175800	121
562	20230608	112600	10426135000	175800	175900	175900	175800	13
563	20230608	112500	10423849300	175900	175500	175900	175400	126
564	20230608	112400	10401730000	175600	175700	175700	175500	299
565	20230608	112300	10349232000	175700	175800	175800	175700	86
566	20230608	112200	10334113500	175900	176000	176100	175900	177
567	20230608	112100	10302966700	176000	176000	176000	176000	45
568	20230608	112000	10295046700	176000	176000	176000	176000	15
569	20230608	111900	10292406700	176000	176100	176100	176000	59
570	20230608	111800	10282018400	175900	176000	176000	175900	161
571	20230608	111700	10253697000	176000	176100	176400	176000	88
572	20230608	111600	10238186100	176100	176000	176200	175900	91
573	20230608	111500	10222167500	175900	175700	175900	175600	244
574	20230608	111400	10179285900	175700	175700	175800	175700	279
575	20230608	111300	10130251100	175800	175900	176000	175700	54
576	20230608	111200	10120754500	175900	176000	176100	175900	148
577	20230608	111100	10094703000	176000	176000	176100	176000	335
578	20230608	111000	10035715200	176000	176500	176500	176000	216
579	20230608	110900	9997654200	176100	176400	176500	176000	49
580	20230608	110800	9989013800	176300	176300	176300	175800	179
581	20230608	110700	9957496900	176500	175600	176500	175600	124
582	20230608	110600	9935665600	175600	175700	175900	175600	51
583	20230608	110500	9926703600	175700	175800	175800	175600	93
584	20230608	110400	9910358500	175800	176500	176500	175800	319
585	20230608	110300	9854119500	176400	176300	176500	176300	122
586	20230608	110200	9832592500	176300	176500	176500	176300	131
587	20230608	110100	9809482500	176600	176700	176900	176600	167
588	20230608	110000	9779975400	176700	176800	177000	176700	98
589	20230608	105900	9762641100	176700	177000	177000	176700	95
590	20230608	105800	9745840000	177000	177000	177200	177000	12
591	20230608	105700	9743715800	177000	177000	177100	176900	61
592	20230608	105600	9732919900	177000	177000	177000	176800	90
593	20230608	105500	9716995300	177000	176800	177000	176800	51
594	20230608	105400	9707975300	176800	176700	177000	176700	71
595	20230608	105300	9695416400	177000	176600	177000	176600	39
596	20230608	105200	9688523200	176600	176900	176900	176600	47
597	20230608	105100	9680217800	176800	177000	177200	176800	316
598	20230608	105000	9624294100	177100	177600	177600	177100	120
599	20230608	104900	9603030100	177600	177700	177700	177200	611
600	20230608	104800	9494621500	177700	177700	177700	177500	173
601	20230608	104700	9463881400	177700	177500	177800	177500	74
602	20230608	104600	9450731700	177700	177600	177700	177600	73
603	20230608	104500	9437765500	177600	177800	177800	177600	95
604	20230608	104400	9420880500	177600	177700	177900	177600	134
605	20230608	104300	9397064100	177600	177400	177600	177400	100
606	20230608	104200	9379309600	177500	177200	177600	177200	106
607	20230608	104100	9360506200	177200	177500	177500	177100	181
608	20230608	104000	9328432700	177500	177800	177800	177500	24
609	20230608	103900	9324167800	177500	178000	178100	177500	266
610	20230608	103800	9276866100	178000	177800	178000	177700	171
611	20230608	103700	9246467400	177700	177700	177900	177700	186
612	20230608	103600	9213403600	177700	178200	178200	177700	237
613	20230608	103500	9171253600	178200	177800	178300	177800	1097
614	20230608	103400	8975975100	177700	177700	177900	177600	288
615	20230608	103300	8924800200	177800	177900	178000	177300	194
616	20230608	103200	8890302900	177800	177800	177900	177800	306
617	20230608	103100	8835879400	177800	177700	177900	177500	394
618	20230608	103000	8765865900	177700	177700	177800	177500	1008
619	20230608	102900	8586734500	177400	177200	177700	177200	473
620	20230608	102800	8502727400	177100	177600	177600	177100	154
621	20230608	102700	8475436900	177100	177700	177700	177100	330
622	20230608	102600	8416820800	177700	176900	177800	176900	3529
623	20230608	102500	7791400400	176900	176100	176900	176000	1664
624	20230608	102400	7497496800	176200	175500	176200	175500	384
625	20230608	102300	7429916900	174900	175100	175100	174900	32
626	20230608	102200	7424314500	174800	174800	175600	174700	47
627	20230608	102100	7416086300	175200	174700	175200	174700	342
628	20230608	102000	7356266700	174600	174900	175100	174600	509
629	20230608	101900	7267274400	174800	174900	175000	174800	136
630	20230608	101800	7243493300	174900	174700	175200	174700	105
631	20230608	101700	7225123700	174700	175000	175000	174500	149
632	20230608	101600	7199080000	175000	175000	175400	175000	273
633	20230608	101500	7151304300	174600	174600	175600	174500	268
634	20230608	101400	7104416200	174600	174700	175400	174600	408
635	20230608	101300	7033064500	174700	175000	175100	174700	414
636	20230608	101200	6960607300	175000	175900	175900	175000	302
637	20230608	101100	6907573700	175800	176000	176000	175800	16
638	20230608	101000	6904758800	176100	175400	176100	175400	110
639	20230608	100900	6885422600	176000	176000	176100	175400	447
640	20230608	100800	6806748900	175300	176000	176000	175000	141
641	20230608	100700	6782030300	176000	175800	176000	175500	73
642	20230608	100600	6769198400	175800	176000	176100	175800	184
643	20230608	100500	6736823500	176000	176500	176500	176000	188
644	20230608	100400	6703710800	176600	176400	176700	176400	704
645	20230608	100300	6579397900	176500	176000	176600	176000	375
646	20230608	100200	6513248100	176100	176200	176200	175800	217
647	20230608	100100	6475049900	176200	175100	176200	175100	135
648	20230608	100000	6451288100	175600	175300	175700	174600	356
649	20230608	095900	6388795100	174500	174500	175300	174500	116
650	20230608	095800	6368533500	174500	175000	175300	174400	230
651	20230608	095700	6328353100	175000	175200	175700	175000	302
652	20230608	095600	6275486200	175100	175800	175800	175100	218
653	20230608	095500	6237219300	175800	176000	176000	175800	45
654	20230608	095400	6229302700	176000	176100	176200	176000	41
655	20230608	095300	6222085300	176200	176200	176300	176100	698
656	20230608	095200	6099144900	176200	176200	176300	176200	79
657	20230608	095100	6085220500	176200	176100	176400	175800	200
658	20230608	095000	6049993100	176100	176300	176300	176100	40
659	20230608	094900	6042946800	176100	176200	176700	176000	242
660	20230608	094800	6000253300	176500	175000	176500	175000	543
661	20230608	094700	5904795600	175300	175000	175500	175000	71
662	20230608	094600	5892344300	175500	175100	175600	174800	157
663	20230608	094500	5864863400	175000	175800	175800	175000	467
664	20230608	094400	5782918200	175800	176200	176300	175800	42
665	20230608	094300	5775529200	176300	175900	176500	175900	116
666	20230608	094200	5755107200	175900	176000	176500	175900	117
667	20230608	094100	5734500900	175900	175800	176500	175800	333
668	20230608	094000	5675768000	175800	176500	176500	175700	77
669	20230608	093900	5662229600	176500	176500	176500	175800	648
670	20230608	093800	5548019700	176500	176000	176700	175800	140
671	20230608	093700	5523362800	176300	175700	176300	175700	122
672	20230608	093600	5501905200	175700	175300	176000	175300	93
673	20230608	093500	5485576900	175400	177000	177000	175200	2611
674	20230608	093400	5025839300	177000	176300	177200	176300	226
675	20230608	093300	4985842500	177200	177300	177300	176400	310
676	20230608	093200	4931037000	176900	176800	177400	176600	1291
677	20230608	093100	4702493500	176900	176700	177000	176300	1360
678	20230608	093000	4461989100	176200	176100	176800	176000	1550
679	20230608	092900	4188384400	176200	174600	176600	174600	4060
680	20230608	092800	3475794600	174500	174200	174500	174200	700
681	20230608	092700	3353709500	174200	174000	174200	174000	219
682	20230608	092600	3315582300	174000	174000	174000	173900	88
683	20230608	092500	3300270600	174000	173900	174100	173800	478
684	20230608	092400	3217065400	174000	174200	174200	173900	254
685	20230608	092300	3172871900	174200	173800	174200	173800	354
686	20230608	092200	3111328500	173700	173400	173900	173400	92
687	20230608	092100	3095345500	173900	173400	174000	173400	567
688	20230608	092000	2996899500	173400	172700	173400	172700	179
689	20230608	091900	2965918900	172700	172400	172900	172400	57
690	20230608	091800	2956082700	172400	172200	172400	172100	308
691	20230608	091700	2903022000	172200	172900	172900	172100	579
692	20230608	091600	2803225900	173000	173100	173500	172600	1094
693	20230608	091500	2614133100	173100	173000	173500	173000	142
694	20230608	091400	2589560300	173000	173700	173700	173000	438
695	20230608	091300	2513735100	174000	174600	174700	173500	325
696	20230608	091200	2457128100	174600	174800	175000	174500	3204
697	20230608	091100	1896685400	174800	172700	174800	172700	3055
698	20230608	091000	1366646100	172500	172200	172500	172100	595
699	20230608	090900	1264081300	172200	172200	172500	172100	261
700	20230608	090800	1219091400	172100	172000	172400	172000	136
701	20230608	090700	1195674900	172000	172200	172200	171700	691
702	20230608	090600	1076839900	172200	173100	173100	172200	768
703	20230608	090500	944174800	173000	173300	173300	172800	1069
704	20230608	090400	759197500	173300	172200	173300	172100	2465
705	20230608	090300	333223600	172100	170500	172200	170500	987
706	20230608	090200	163981800	170500	170100	170500	170100	723
707	20230608	090100	40935000	170100	170200	170200	169900	82
708	20230608	090000	26985300	169600	169600	170200	169600	149