KissMeData/029460/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204100	256467960	19700	19700	19700	19700	818
3	20230608	204000	256467960	19700	19700	19700	19700	0
4	20230608	203900	256467960	19700	19700	19700	19700	0
5	20230608	203800	256467960	19700	19700	19700	19700	0
6	20230608	203700	256467960	19700	19700	19700	19700	0
7	20230608	203600	256467960	19700	19700	19700	19700	0
8	20230608	203500	256467960	19700	19700	19700	19700	0
9	20230608	203400	256467960	19700	19700	19700	19700	0
10	20230608	203300	256467960	19700	19700	19700	19700	0
11	20230608	203200	256467960	19700	19700	19700	19700	0
12	20230608	203100	256467960	19700	19700	19700	19700	0
13	20230608	203000	256467960	19700	19700	19700	19700	0
14	20230608	202900	256467960	19700	19700	19700	19700	0
15	20230608	202800	256467960	19700	19700	19700	19700	0
16	20230608	202700	256467960	19700	19700	19700	19700	0
17	20230608	202600	256467960	19700	19700	19700	19700	0
18	20230608	202500	256467960	19700	19700	19700	19700	0
19	20230608	202400	256467960	19700	19700	19700	19700	0
20	20230608	202300	256467960	19700	19700	19700	19700	0
21	20230608	202200	256467960	19700	19700	19700	19700	0
22	20230608	202100	256467960	19700	19700	19700	19700	0
23	20230608	202000	256467960	19700	19700	19700	19700	0
24	20230608	201900	256467960	19700	19700	19700	19700	0
25	20230608	201800	256467960	19700	19700	19700	19700	0
26	20230608	201700	256467960	19700	19700	19700	19700	0
27	20230608	201600	256467960	19700	19700	19700	19700	0
28	20230608	201500	256467960	19700	19700	19700	19700	0
29	20230608	201400	256467960	19700	19700	19700	19700	0
30	20230608	201300	256467960	19700	19700	19700	19700	0
31	20230608	201200	256467960	19700	19700	19700	19700	0
32	20230608	201100	256467960	19700	19700	19700	19700	818
33	20230608	201000	256467960	19700	19700	19700	19700	0
34	20230608	200900	256467960	19700	19700	19700	19700	0
35	20230608	200800	256467960	19700	19700	19700	19700	0
36	20230608	200700	256467960	19700	19700	19700	19700	0
37	20230608	200600	256467960	19700	19700	19700	19700	0
38	20230608	200500	256467960	19700	19700	19700	19700	0
39	20230608	200400	256467960	19700	19700	19700	19700	0
40	20230608	200300	256467960	19700	19700	19700	19700	0
41	20230608	200200	256467960	19700	19700	19700	19700	0
42	20230608	200100	256467960	19700	19700	19700	19700	0
43	20230608	200000	256467960	19700	19700	19700	19700	0
44	20230608	195900	256467960	19700	19700	19700	19700	0
45	20230608	195800	256467960	19700	19700	19700	19700	0
46	20230608	195700	256467960	19700	19700	19700	19700	0
47	20230608	195600	256467960	19700	19700	19700	19700	0
48	20230608	195500	256467960	19700	19700	19700	19700	0
49	20230608	195400	256467960	19700	19700	19700	19700	0
50	20230608	195300	256467960	19700	19700	19700	19700	0
51	20230608	195200	256467960	19700	19700	19700	19700	0
52	20230608	195100	256467960	19700	19700	19700	19700	0
53	20230608	195000	256467960	19700	19700	19700	19700	0
54	20230608	194900	256467960	19700	19700	19700	19700	0
55	20230608	194800	256467960	19700	19700	19700	19700	0
56	20230608	194700	256467960	19700	19700	19700	19700	0
57	20230608	194600	256467960	19700	19700	19700	19700	0
58	20230608	194500	256467960	19700	19700	19700	19700	0
59	20230608	194400	256467960	19700	19700	19700	19700	0
60	20230608	194300	256467960	19700	19700	19700	19700	0
61	20230608	194200	256467960	19700	19700	19700	19700	0
62	20230608	194100	256467960	19700	19700	19700	19700	818
63	20230608	194000	256467960	19700	19700	19700	19700	0
64	20230608	193900	256467960	19700	19700	19700	19700	0
65	20230608	193800	256467960	19700	19700	19700	19700	0
66	20230608	193700	256467960	19700	19700	19700	19700	0
67	20230608	193600	256467960	19700	19700	19700	19700	0
68	20230608	193500	256467960	19700	19700	19700	19700	0
69	20230608	193400	256467960	19700	19700	19700	19700	0
70	20230608	193300	256467960	19700	19700	19700	19700	0
71	20230608	193200	256467960	19700	19700	19700	19700	0
72	20230608	193100	256467960	19700	19700	19700	19700	0
73	20230608	193000	256467960	19700	19700	19700	19700	0
74	20230608	192900	256467960	19700	19700	19700	19700	0
75	20230608	192800	256467960	19700	19700	19700	19700	0
76	20230608	192700	256467960	19700	19700	19700	19700	0
77	20230608	192600	256467960	19700	19700	19700	19700	0
78	20230608	192500	256467960	19700	19700	19700	19700	0
79	20230608	192400	256467960	19700	19700	19700	19700	0
80	20230608	192300	256467960	19700	19700	19700	19700	0
81	20230608	192200	256467960	19700	19700	19700	19700	0
82	20230608	192100	256467960	19700	19700	19700	19700	0
83	20230608	192000	256467960	19700	19700	19700	19700	0
84	20230608	191900	256467960	19700	19700	19700	19700	0
85	20230608	191800	256467960	19700	19700	19700	19700	0
86	20230608	191700	256467960	19700	19700	19700	19700	0
87	20230608	191600	256467960	19700	19700	19700	19700	0
88	20230608	191500	256467960	19700	19700	19700	19700	0
89	20230608	191400	256467960	19700	19700	19700	19700	0
90	20230608	191300	256467960	19700	19700	19700	19700	0
91	20230608	191200	256467960	19700	19700	19700	19700	0
92	20230608	191100	256467960	19700	19700	19700	19700	818
93	20230608	191000	256467960	19700	19700	19700	19700	0
94	20230608	190900	256467960	19700	19700	19700	19700	0
95	20230608	190800	256467960	19700	19700	19700	19700	0
96	20230608	190700	256467960	19700	19700	19700	19700	0
97	20230608	190600	256467960	19700	19700	19700	19700	0
98	20230608	190500	256467960	19700	19700	19700	19700	0
99	20230608	190400	256467960	19700	19700	19700	19700	0
100	20230608	190300	256467960	19700	19700	19700	19700	0
101	20230608	190200	256467960	19700	19700	19700	19700	0
102	20230608	190100	256467960	19700	19700	19700	19700	0
103	20230608	190000	256467960	19700	19700	19700	19700	0
104	20230608	185900	256467960	19700	19700	19700	19700	0
105	20230608	185800	256467960	19700	19700	19700	19700	0
106	20230608	185700	256467960	19700	19700	19700	19700	0
107	20230608	185600	256467960	19700	19700	19700	19700	0
108	20230608	185500	256467960	19700	19700	19700	19700	0
109	20230608	185400	256467960	19700	19700	19700	19700	0
110	20230608	185300	256467960	19700	19700	19700	19700	0
111	20230608	185200	256467960	19700	19700	19700	19700	0
112	20230608	185100	256467960	19700	19700	19700	19700	0
113	20230608	185000	256467960	19700	19700	19700	19700	0
114	20230608	184900	256467960	19700	19700	19700	19700	0
115	20230608	184800	256467960	19700	19700	19700	19700	0
116	20230608	184700	256467960	19700	19700	19700	19700	0
117	20230608	184600	256467960	19700	19700	19700	19700	0
118	20230608	184500	256467960	19700	19700	19700	19700	0
119	20230608	184400	256467960	19700	19700	19700	19700	0
120	20230608	184300	256467960	19700	19700	19700	19700	0
121	20230608	184200	256467960	19700	19700	19700	19700	0
122	20230608	184100	256467960	19700	19700	19700	19700	818
123	20230608	184000	256467960	19700	19700	19700	19700	0
124	20230608	183900	256467960	19700	19700	19700	19700	0
125	20230608	183800	256467960	19700	19700	19700	19700	0
126	20230608	183700	256467960	19700	19700	19700	19700	0
127	20230608	183600	256467960	19700	19700	19700	19700	0
128	20230608	183500	256467960	19700	19700	19700	19700	0
129	20230608	183400	256467960	19700	19700	19700	19700	0
130	20230608	183300	256467960	19700	19700	19700	19700	0
131	20230608	183200	256467960	19700	19700	19700	19700	0
132	20230608	183100	256467960	19700	19700	19700	19700	0
133	20230608	183000	256467960	19700	19700	19700	19700	0
134	20230608	182900	256467960	19700	19700	19700	19700	0
135	20230608	182800	256467960	19700	19700	19700	19700	0
136	20230608	182700	256467960	19700	19700	19700	19700	0
137	20230608	182600	256467960	19700	19700	19700	19700	0
138	20230608	182500	256467960	19700	19700	19700	19700	0
139	20230608	182400	256467960	19700	19700	19700	19700	0
140	20230608	182300	256467960	19700	19700	19700	19700	0
141	20230608	182200	256467960	19700	19700	19700	19700	0
142	20230608	182100	256467960	19700	19700	19700	19700	0
143	20230608	182000	256467960	19700	19700	19700	19700	0
144	20230608	181900	256467960	19700	19700	19700	19700	0
145	20230608	181800	256467960	19700	19700	19700	19700	0
146	20230608	181700	256467960	19700	19700	19700	19700	0
147	20230608	181600	256467960	19700	19700	19700	19700	0
148	20230608	181500	256467960	19700	19700	19700	19700	0
149	20230608	181400	256467960	19700	19700	19700	19700	0
150	20230608	181300	256467960	19700	19700	19700	19700	0
151	20230608	181200	256467960	19700	19700	19700	19700	0
152	20230608	181100	256467960	19700	19700	19700	19700	818
153	20230608	181000	256467960	19700	19700	19700	19700	0
154	20230608	180900	256467960	19700	19700	19700	19700	0
155	20230608	180800	256467960	19700	19700	19700	19700	0
156	20230608	180700	256467960	19700	19700	19700	19700	0
157	20230608	180600	256467960	19700	19700	19700	19700	0
158	20230608	180500	256467960	19700	19700	19700	19700	0
159	20230608	180400	256467960	19700	19700	19700	19700	0
160	20230608	180300	256467960	19700	19700	19700	19700	0
161	20230608	180200	256467960	19700	19700	19700	19700	0
162	20230608	180100	256467960	19700	19700	19700	19700	0
163	20230608	180000	256467960	19700	19700	19700	19700	0
164	20230608	175900	256467960	19700	19700	19700	19700	0
165	20230608	175800	256467960	19700	19700	19700	19700	0
166	20230608	175700	256467960	19700	19700	19700	19700	0
167	20230608	175600	256467960	19700	19700	19700	19700	0
168	20230608	175500	256467960	19700	19700	19700	19700	0
169	20230608	175400	256467960	19700	19700	19700	19700	0
170	20230608	175300	256467960	19700	19700	19700	19700	0
171	20230608	175200	256467960	19700	19700	19700	19700	0
172	20230608	175100	256467960	19700	19700	19700	19700	0
173	20230608	175000	256467960	19700	19700	19700	19700	0
174	20230608	174900	256467960	19700	19700	19700	19700	0
175	20230608	174800	256467960	19700	19700	19700	19700	0
176	20230608	174700	256467960	19700	19700	19700	19700	0
177	20230608	174600	256467960	19700	19700	19700	19700	0
178	20230608	174500	256467960	19700	19700	19700	19700	0
179	20230608	174400	256467960	19700	19700	19700	19700	0
180	20230608	174300	256467960	19700	19700	19700	19700	0
181	20230608	174200	256467960	19700	19700	19700	19700	0
182	20230608	174100	256467960	19700	19700	19700	19700	818
183	20230608	174000	256467960	19700	19700	19700	19700	0
184	20230608	173900	256467960	19700	19700	19700	19700	0
185	20230608	173800	256467960	19700	19700	19700	19700	0
186	20230608	173700	256467960	19700	19700	19700	19700	0
187	20230608	173600	256467960	19700	19700	19700	19700	0
188	20230608	173500	256467960	19700	19700	19700	19700	0
189	20230608	173400	256467960	19700	19700	19700	19700	0
190	20230608	173300	256467960	19700	19700	19700	19700	0
191	20230608	173200	256467960	19700	19700	19700	19700	0
192	20230608	173100	256467960	19700	19700	19700	19700	0
193	20230608	173000	256467960	19700	19700	19700	19700	0
194	20230608	172900	256467960	19700	19700	19700	19700	0
195	20230608	172800	256467960	19700	19700	19700	19700	0
196	20230608	172700	256467960	19700	19700	19700	19700	0
197	20230608	172600	256467960	19700	19700	19700	19700	0
198	20230608	172500	256467960	19700	19700	19700	19700	0
199	20230608	172400	256467960	19700	19700	19700	19700	0
200	20230608	172300	256467960	19700	19700	19700	19700	0
201	20230608	172200	256467960	19700	19700	19700	19700	0
202	20230608	172100	256467960	19700	19700	19700	19700	0
203	20230608	172000	256467960	19700	19700	19700	19700	0
204	20230608	171900	256467960	19700	19700	19700	19700	0
205	20230608	171800	256467960	19700	19700	19700	19700	0
206	20230608	171700	256467960	19700	19700	19700	19700	0
207	20230608	171600	256467960	19700	19700	19700	19700	0
208	20230608	171500	256467960	19700	19700	19700	19700	0
209	20230608	171400	256467960	19700	19700	19700	19700	0
210	20230608	171300	256467960	19700	19700	19700	19700	0
211	20230608	171200	256467960	19700	19700	19700	19700	0
212	20230608	171100	256467960	19700	19700	19700	19700	818
213	20230608	171000	256467960	19700	19700	19700	19700	0
214	20230608	170900	256467960	19700	19700	19700	19700	0
215	20230608	170800	256467960	19700	19700	19700	19700	0
216	20230608	170700	256467960	19700	19700	19700	19700	0
217	20230608	170600	256467960	19700	19700	19700	19700	0
218	20230608	170500	256467960	19700	19700	19700	19700	0
219	20230608	170400	256467960	19700	19700	19700	19700	0
220	20230608	170300	256467960	19700	19700	19700	19700	0
221	20230608	170200	256467960	19700	19700	19700	19700	0
222	20230608	170100	256467960	19700	19700	19700	19700	0
223	20230608	170000	256467960	19700	19700	19700	19700	0
224	20230608	165900	256467960	19700	19700	19700	19700	0
225	20230608	165800	256467960	19700	19700	19700	19700	0
226	20230608	165700	256467960	19700	19700	19700	19700	0
227	20230608	165600	256467960	19700	19700	19700	19700	0
228	20230608	165500	256467960	19700	19700	19700	19700	0
229	20230608	165400	256467960	19700	19700	19700	19700	0
230	20230608	165300	256467960	19700	19700	19700	19700	0
231	20230608	165200	256467960	19700	19700	19700	19700	0
232	20230608	165100	256467960	19700	19700	19700	19700	0
233	20230608	165000	256467960	19700	19700	19700	19700	0
234	20230608	164900	256467960	19700	19700	19700	19700	0
235	20230608	164800	256467960	19700	19700	19700	19700	0
236	20230608	164700	256467960	19700	19700	19700	19700	0
237	20230608	164600	256467960	19700	19700	19700	19700	0
238	20230608	164500	256467960	19700	19700	19700	19700	0
239	20230608	164400	256467960	19700	19700	19700	19700	0
240	20230608	164300	256467960	19700	19700	19700	19700	0
241	20230608	164200	256467960	19700	19700	19700	19700	0
242	20230608	164100	256467960	19700	19700	19700	19700	818
243	20230608	164000	256467960	19700	19700	19700	19700	0
244	20230608	163900	256467960	19700	19700	19700	19700	0
245	20230608	163800	256467960	19700	19700	19700	19700	0
246	20230608	163700	256467960	19700	19700	19700	19700	0
247	20230608	163600	256467960	19700	19700	19700	19700	0
248	20230608	163500	256467960	19700	19700	19700	19700	0
249	20230608	163400	256467960	19700	19700	19700	19700	0
250	20230608	163300	256467960	19700	19700	19700	19700	0
251	20230608	163200	256467960	19700	19700	19700	19700	0
252	20230608	163100	256467960	19700	19700	19700	19700	0
253	20230608	163000	256467960	19700	19700	19700	19700	0
254	20230608	162900	256467960	19700	19700	19700	19700	0
255	20230608	162800	256467960	19700	19700	19700	19700	0
256	20230608	162700	256467960	19700	19700	19700	19700	0
257	20230608	162600	256467960	19700	19700	19700	19700	0
258	20230608	162500	256467960	19700	19700	19700	19700	0
259	20230608	162400	256467960	19700	19700	19700	19700	0
260	20230608	162300	256467960	19700	19700	19700	19700	0
261	20230608	162200	256467960	19700	19700	19700	19700	0
262	20230608	162100	256467960	19700	19700	19700	19700	0
263	20230608	162000	256467960	19700	19700	19700	19700	0
264	20230608	161900	256467960	19700	19700	19700	19700	0
265	20230608	161800	256467960	19700	19700	19700	19700	0
266	20230608	161700	256467960	19700	19700	19700	19700	0
267	20230608	161600	256467960	19700	19700	19700	19700	0
268	20230608	161500	256467960	19700	19700	19700	19700	0
269	20230608	161400	256467960	19700	19700	19700	19700	0
270	20230608	161300	256467960	19700	19700	19700	19700	0
271	20230608	161200	256467960	19700	19700	19700	19700	0
272	20230608	161100	256467960	19700	19700	19700	19700	818
273	20230608	161000	256467960	19700	19700	19700	19700	0
274	20230608	160900	256467960	19700	19700	19700	19700	0
275	20230608	160800	256467960	19700	19700	19700	19700	0
276	20230608	160700	256467960	19700	19700	19700	19700	0
277	20230608	160600	256467960	19700	19700	19700	19700	0
278	20230608	160500	256467960	19700	19700	19700	19700	0
279	20230608	160400	256467960	19700	19700	19700	19700	0
280	20230608	160300	256467960	19700	19700	19700	19700	0
281	20230608	160200	256467960	19700	19700	19700	19700	0
282	20230608	160100	256467960	19700	19700	19700	19700	0
283	20230608	160000	256467960	19700	19700	19700	19700	0
284	20230608	155900	256467960	19700	19700	19700	19700	0
285	20230608	155800	256467960	19700	19700	19700	19700	0
286	20230608	155700	256467960	19700	19700	19700	19700	0
287	20230608	155600	256467960	19700	19700	19700	19700	0
288	20230608	155500	256467960	19700	19700	19700	19700	0
289	20230608	155400	256467960	19700	19700	19700	19700	0
290	20230608	155300	256467960	19700	19700	19700	19700	0
291	20230608	155200	256467960	19700	19700	19700	19700	0
292	20230608	155100	256467960	19700	19700	19700	19700	0
293	20230608	155000	256467960	19700	19700	19700	19700	0
294	20230608	154900	256467960	19700	19700	19700	19700	0
295	20230608	154800	256467960	19700	19700	19700	19700	0
296	20230608	154700	256467960	19700	19700	19700	19700	0
297	20230608	154600	256467960	19700	19700	19700	19700	0
298	20230608	154500	256467960	19700	19700	19700	19700	0
299	20230608	154400	256467960	19700	19700	19700	19700	0
300	20230608	154300	256467960	19700	19700	19700	19700	0
301	20230608	154200	256467960	19700	19700	19700	19700	0
302	20230608	154100	256467960	19700	19700	19700	19700	818
303	20230608	154000	256467960	19700	19700	19700	19700	0
304	20230608	153900	256467960	19700	19700	19700	19700	0
305	20230608	153800	256467960	19700	19700	19700	19700	0
306	20230608	153700	256467960	19700	19700	19700	19700	0
307	20230608	153600	256467960	19700	19700	19700	19700	0
308	20230608	153500	256467960	19700	19700	19700	19700	0
309	20230608	153400	256467960	19700	19700	19700	19700	0
310	20230608	153300	256467960	19700	19700	19700	19700	0
311	20230608	153200	256467960	19700	19700	19700	19700	0
312	20230608	153100	256467960	19700	19700	19700	19700	0
313	20230608	153000	256467960	19700	19700	19700	19700	818
314	20230608	152900	240353360	19620	19620	19620	19620	0
315	20230608	152800	240353360	19620	19620	19620	19620	0
316	20230608	152700	240353360	19620	19620	19620	19620	0
317	20230608	152600	240353360	19620	19620	19620	19620	0
318	20230608	152500	240353360	19620	19620	19620	19620	0
319	20230608	152400	240353360	19620	19620	19620	19620	0
320	20230608	152300	240353360	19620	19620	19620	19620	0
321	20230608	152200	240353360	19620	19620	19620	19620	0
322	20230608	152100	240353360	19620	19620	19620	19620	0
323	20230608	152000	240353360	19620	19620	19620	19620	0
324	20230608	151900	240353360	19620	19610	19730	19560	1200
325	20230608	151800	216750120	19590	19590	19590	19590	0
326	20230608	151700	216750120	19590	19610	19610	19590	70
327	20230608	151600	215378500	19610	19610	19610	19610	23
328	20230608	151500	214927470	19600	19600	19600	19600	20
329	20230608	151400	214535470	19590	19590	19590	19590	6
330	20230608	151300	214417930	19600	19600	19600	19600	9
331	20230608	151200	214241530	19600	19580	19600	19580	107
332	20230608	151100	212145030	19580	19560	19580	19560	145
333	20230608	151000	209307940	19550	19550	19550	19550	0
334	20230608	150900	209307940	19550	19550	19550	19540	134
335	20230608	150800	206688260	19550	19540	19550	19540	152
336	20230608	150700	203716670	19540	19540	19540	19540	0
337	20230608	150600	203716670	19540	19540	19540	19540	5
338	20230608	150500	203618970	19550	19550	19550	19540	148
339	20230608	150400	200725640	19540	19550	19550	19540	28
340	20230608	150300	200178260	19540	19540	19540	19540	2
341	20230608	150200	200139180	19540	19540	19550	19540	132
342	20230608	150100	197558680	19540	19540	19540	19540	3
343	20230608	150000	197500060	19530	19540	19540	19530	41
344	20230608	145900	196698980	19530	19550	19550	19530	87
345	20230608	145800	194998760	19530	19530	19550	19530	38
346	20230608	145700	194255960	19530	19530	19530	19530	119
347	20230608	145600	191931890	19520	19520	19520	19520	0
348	20230608	145500	191931890	19520	19520	19520	19520	0
349	20230608	145400	191931890	19520	19520	19520	19520	321
350	20230608	145300	185665970	19520	19520	19520	19520	0
351	20230608	145200	185665970	19520	19520	19520	19520	42
352	20230608	145100	184846130	19520	19520	19520	19520	0
353	20230608	145000	184846130	19520	19520	19520	19520	30
354	20230608	144900	184260530	19500	19500	19500	19500	0
355	20230608	144800	184260530	19500	19500	19500	19500	0
356	20230608	144700	184260530	19500	19500	19500	19500	258
357	20230608	144600	179229530	19520	19520	19520	19520	0
358	20230608	144500	179229530	19520	19520	19520	19520	3
359	20230608	144400	179170970	19510	19510	19510	19510	0
360	20230608	144300	179170970	19510	19510	19510	19510	31
361	20230608	144200	178566160	19500	19500	19500	19500	0
362	20230608	144100	178566160	19500	19500	19500	19500	0
363	20230608	144000	178566160	19500	19500	19500	19500	0
364	20230608	143900	178566160	19500	19500	19500	19500	3
365	20230608	143800	178507660	19500	19500	19500	19500	4
366	20230608	143700	178429660	19500	19490	19500	19490	13
367	20230608	143600	178176170	19490	19490	19500	19490	138
368	20230608	143500	175485250	19490	19500	19500	19490	126
369	20230608	143400	173029010	19500	19500	19500	19500	5
370	20230608	143300	172931510	19500	19500	19500	19500	30
371	20230608	143200	172346510	19500	19500	19500	19500	0
372	20230608	143100	172346510	19500	19500	19500	19500	0
373	20230608	143000	172346510	19500	19500	19500	19500	50
374	20230608	142900	171371510	19500	19500	19500	19500	0
375	20230608	142800	171371510	19500	19500	19500	19500	0
376	20230608	142700	171371510	19500	19500	19500	19500	0
377	20230608	142600	171371510	19500	19500	19500	19500	100
378	20230608	142500	169421510	19500	19500	19500	19500	10
379	20230608	142400	169226510	19500	19500	19500	19500	0
380	20230608	142300	169226510	19500	19510	19510	19500	86
381	20230608	142200	167548710	19510	19520	19520	19510	222
382	20230608	142100	163215590	19510	19510	19510	19510	1
383	20230608	142000	163196080	19520	19520	19520	19520	0
384	20230608	141900	163196080	19520	19520	19520	19520	42
385	20230608	141800	162376240	19520	19520	19520	19520	0
386	20230608	141700	162376240	19520	19520	19520	19520	0
387	20230608	141600	162376240	19520	19510	19520	19510	8
388	20230608	141500	162220120	19510	19510	19510	19510	0
389	20230608	141400	162220120	19510	19510	19510	19510	0
390	20230608	141300	162220120	19510	19510	19510	19510	0
391	20230608	141200	162220120	19510	19510	19510	19510	0
392	20230608	141100	162220120	19510	19510	19510	19510	2
393	20230608	141000	162181100	19510	19510	19510	19510	5
394	20230608	140900	162083550	19510	19510	19510	19510	108
395	20230608	140800	159976470	19510	19510	19510	19510	104
396	20230608	140700	157947430	19510	19510	19510	19510	1
397	20230608	140600	157927920	19510	19520	19520	19510	32
398	20230608	140500	157303300	19520	19520	19520	19520	58
399	20230608	140400	156171140	19520	19520	19520	19520	16
400	20230608	140300	155858820	19520	19520	19520	19520	0
401	20230608	140200	155858820	19520	19520	19520	19520	1
402	20230608	140100	155839300	19520	19520	19520	19520	0
403	20230608	140000	155839300	19520	19520	19520	19520	0
404	20230608	135900	155839300	19520	19520	19520	19520	50
405	20230608	135800	154863300	19520	19530	19530	19520	167
406	20230608	135700	151602010	19540	19540	19540	19540	84
407	20230608	135600	149960650	19540	19540	19540	19540	0
408	20230608	135500	149960650	19540	19540	19540	19540	0
409	20230608	135400	149960650	19540	19540	19540	19540	97
410	20230608	135300	148065270	19540	19540	19540	19540	0
411	20230608	135200	148065270	19540	19540	19540	19540	30
412	20230608	135100	147479070	19540	19540	19540	19540	0
413	20230608	135000	147479070	19540	19540	19540	19540	76
414	20230608	134900	145994030	19540	19540	19540	19540	0
415	20230608	134800	145994030	19540	19540	19540	19540	0
416	20230608	134700	145994030	19540	19540	19540	19540	1
417	20230608	134600	145974490	19540	19550	19550	19540	71
418	20230608	134500	144586510	19550	19550	19550	19550	16
419	20230608	134400	144273710	19560	19550	19560	19550	34
420	20230608	134300	143609000	19550	19560	19570	19550	1175
421	20230608	134200	120626000	19560	19560	19560	19560	0
422	20230608	134100	120626000	19560	19560	19560	19560	0
423	20230608	134000	120626000	19560	19560	19560	19560	0
424	20230608	133900	120626000	19560	19560	19560	19560	0
425	20230608	133800	120626000	19560	19560	19560	19560	0
426	20230608	133700	120626000	19560	19560	19560	19560	0
427	20230608	133600	120626000	19560	19570	19570	19560	26
428	20230608	133500	120117190	19570	19570	19570	19570	62
429	20230608	133400	118903850	19580	19580	19580	19580	0
430	20230608	133300	118903850	19580	19580	19580	19580	0
431	20230608	133200	118903850	19580	19580	19580	19580	19
432	20230608	133100	118531830	19580	19580	19580	19580	0
433	20230608	133000	118531830	19580	19580	19580	19580	0
434	20230608	132900	118531830	19580	19580	19580	19580	0
435	20230608	132800	118531830	19580	19580	19580	19580	0
436	20230608	132700	118531830	19580	19580	19580	19580	5
437	20230608	132600	118433930	19580	19580	19580	19580	0
438	20230608	132500	118433930	19580	19580	19580	19580	11
439	20230608	132400	118218550	19570	19570	19570	19570	0
440	20230608	132300	118218550	19570	19570	19570	19570	0
441	20230608	132200	118218550	19570	19570	19570	19570	0
442	20230608	132100	118218550	19570	19570	19570	19570	75
443	20230608	132000	116750800	19570	19570	19570	19570	0
444	20230608	131900	116750800	19570	19570	19570	19570	10
445	20230608	131800	116555100	19570	19570	19570	19570	0
446	20230608	131700	116555100	19570	19570	19570	19570	0
447	20230608	131600	116555100	19570	19570	19570	19570	0
448	20230608	131500	116555100	19570	19570	19570	19570	0
449	20230608	131400	116555100	19570	19570	19570	19570	0
450	20230608	131300	116555100	19570	19570	19570	19570	0
451	20230608	131200	116555100	19570	19570	19570	19570	0
452	20230608	131100	116555100	19570	19570	19570	19570	0
453	20230608	131000	116555100	19570	19570	19570	19570	0
454	20230608	130900	116555100	19570	19570	19570	19570	0
455	20230608	130800	116555100	19570	19570	19570	19570	10
456	20230608	130700	116359400	19570	19570	19570	19570	2
457	20230608	130600	116320260	19570	19570	19570	19570	0
458	20230608	130500	116320260	19570	19570	19570	19570	0
459	20230608	130400	116320260	19570	19580	19580	19570	12
460	20230608	130300	116085310	19580	19590	19590	19580	10
461	20230608	130200	115889420	19600	19600	19600	19600	0
462	20230608	130100	115889420	19600	19600	19600	19600	0
463	20230608	130000	115889420	19600	19600	19600	19600	0
464	20230608	125900	115889420	19600	19600	19600	19600	10
465	20230608	125800	115693420	19600	19600	19600	19600	0
466	20230608	125700	115693420	19600	19600	19600	19600	0
467	20230608	125600	115693420	19600	19600	19600	19600	0
468	20230608	125500	115693420	19600	19600	19600	19600	0
469	20230608	125400	115693420	19600	19600	19600	19600	0
470	20230608	125300	115693420	19600	19600	19600	19600	0
471	20230608	125200	115693420	19600	19600	19600	19600	0
472	20230608	125100	115693420	19600	19600	19600	19600	0
473	20230608	125000	115693420	19600	19600	19600	19600	0
474	20230608	124900	115693420	19600	19600	19600	19600	93
475	20230608	124800	113870620	19590	19590	19590	19590	3
476	20230608	124700	113811850	19580	19580	19580	19580	0
477	20230608	124600	113811850	19580	19580	19580	19580	0
478	20230608	124500	113811850	19580	19580	19580	19580	5
479	20230608	124400	113713950	19580	19580	19580	19580	0
480	20230608	124300	113713950	19580	19580	19580	19580	0
481	20230608	124200	113713950	19580	19580	19580	19580	0
482	20230608	124100	113713950	19580	19580	19580	19580	0
483	20230608	124000	113713950	19580	19580	19580	19580	0
484	20230608	123900	113713950	19580	19580	19580	19580	0
485	20230608	123800	113713950	19580	19580	19580	19580	0
486	20230608	123700	113713950	19580	19580	19580	19580	5
487	20230608	123600	113616050	19580	19580	19580	19580	1
488	20230608	123500	113596470	19590	19590	19590	19590	0
489	20230608	123400	113596470	19590	19590	19590	19590	1
490	20230608	123300	113576880	19580	19580	19580	19580	0
491	20230608	123200	113576880	19580	19580	19580	19580	0
492	20230608	123100	113576880	19580	19580	19580	19580	0
493	20230608	123000	113576880	19580	19580	19580	19580	0
494	20230608	122900	113576880	19580	19580	19580	19580	0
495	20230608	122800	113576880	19580	19580	19580	19580	0
496	20230608	122700	113576880	19580	19580	19580	19580	0
497	20230608	122600	113576880	19580	19580	19580	19580	29
498	20230608	122500	113009060	19580	19580	19580	19580	0
499	20230608	122400	113009060	19580	19580	19580	19580	0
500	20230608	122300	113009060	19580	19580	19580	19580	0
501	20230608	122200	113009060	19580	19580	19580	19580	0
502	20230608	122100	113009060	19580	19580	19580	19580	0
503	20230608	122000	113009060	19580	19580	19580	19580	0
504	20230608	121900	113009060	19580	19580	19580	19580	0
505	20230608	121800	113009060	19580	19580	19580	19580	0
506	20230608	121700	113009060	19580	19580	19580	19580	0
507	20230608	121600	113009060	19580	19580	19580	19580	0
508	20230608	121500	113009060	19580	19580	19580	19580	103
509	20230608	121400	110992320	19590	19590	19590	19590	15
510	20230608	121300	110698470	19590	19590	19590	19590	0
511	20230608	121200	110698470	19590	19590	19590	19590	6
512	20230608	121100	110580930	19600	19600	19600	19600	0
513	20230608	121000	110580930	19600	19600	19600	19600	0
514	20230608	120900	110580930	19600	19600	19600	19600	2
515	20230608	120800	110541730	19600	19600	19600	19600	41
516	20230608	120700	109738130	19600	19600	19600	19600	0
517	20230608	120600	109738130	19600	19600	19600	19600	0
518	20230608	120500	109738130	19600	19600	19600	19600	0
519	20230608	120400	109738130	19600	19600	19600	19600	1
520	20230608	120300	109718530	19600	19600	19600	19600	0
521	20230608	120200	109718530	19600	19600	19600	19600	0
522	20230608	120100	109718530	19600	19590	19600	19590	9
523	20230608	120000	109542160	19590	19590	19590	19590	10
524	20230608	115900	109346260	19590	19590	19590	19590	1
525	20230608	115800	109326670	19580	19580	19580	19580	0
526	20230608	115700	109326670	19580	19580	19580	19580	0
527	20230608	115600	109326670	19580	19580	19580	19580	0
528	20230608	115500	109326670	19580	19580	19580	19580	10
529	20230608	115400	109130870	19580	19580	19580	19580	0
530	20230608	115300	109130870	19580	19610	19610	19580	385
531	20230608	115200	101590650	19650	19650	19650	19650	0
532	20230608	115100	101590650	19650	19650	19650	19650	0
533	20230608	115000	101590650	19650	19650	19650	19650	0
534	20230608	114900	101590650	19650	19650	19650	19650	0
535	20230608	114800	101590650	19650	19650	19650	19650	0
536	20230608	114700	101590650	19650	19650	19650	19650	0
537	20230608	114600	101590650	19650	19650	19650	19650	0
538	20230608	114500	101590650	19650	19650	19650	19650	0
539	20230608	114400	101590650	19650	19650	19650	19650	0
540	20230608	114300	101590650	19650	19610	19650	19600	5
541	20230608	114200	101492590	19650	19650	19650	19650	0
542	20230608	114100	101492590	19650	19650	19650	19650	0
543	20230608	114000	101492590	19650	19650	19650	19650	2
544	20230608	113900	101453290	19610	19610	19610	19610	2
545	20230608	113800	101414070	19600	19600	19600	19600	0
546	20230608	113700	101414070	19600	19600	19600	19600	0
547	20230608	113600	101414070	19600	19600	19600	19600	0
548	20230608	113500	101414070	19600	19600	19600	19600	0
549	20230608	113400	101414070	19600	19600	19600	19600	0
550	20230608	113300	101414070	19600	19600	19600	19600	0
551	20230608	113200	101414070	19600	19600	19600	19600	0
552	20230608	113100	101414070	19600	19630	19630	19600	124
553	20230608	113000	98981940	19620	19620	19620	19620	0
554	20230608	112900	98981940	19620	19630	19630	19620	2
555	20230608	112800	98942690	19650	19650	19650	19650	0
556	20230608	112700	98942690	19650	19650	19650	19650	1
557	20230608	112600	98923040	19650	19650	19650	19650	0
558	20230608	112500	98923040	19650	19650	19650	19650	2
559	20230608	112400	98883740	19610	19610	19610	19610	0
560	20230608	112300	98883740	19610	19610	19610	19610	0
561	20230608	112200	98883740	19610	19610	19610	19610	0
562	20230608	112100	98883740	19610	19640	19640	19610	60
563	20230608	112000	97706540	19640	19640	19640	19640	0
564	20230608	111900	97706540	19640	19640	19640	19640	0
565	20230608	111800	97706540	19640	19640	19640	19640	0
566	20230608	111700	97706540	19640	19640	19640	19640	0
567	20230608	111600	97706540	19640	19640	19640	19640	0
568	20230608	111500	97706540	19640	19640	19640	19640	37
569	20230608	111400	96979860	19620	19620	19620	19620	0
570	20230608	111300	96979860	19620	19630	19630	19620	70
571	20230608	111200	95605840	19630	19630	19630	19630	0
572	20230608	111100	95605840	19630	19630	19630	19630	0
573	20230608	111000	95605840	19630	19640	19640	19630	62
574	20230608	110900	94388210	19640	19640	19640	19640	20
575	20230608	110800	93995410	19670	19670	19670	19670	0
576	20230608	110700	93995410	19670	19670	19670	19670	0
577	20230608	110600	93995410	19670	19670	19670	19670	0
578	20230608	110500	93995410	19670	19670	19670	19670	0
579	20230608	110400	93995410	19670	19670	19670	19670	0
580	20230608	110300	93995410	19670	19670	19670	19670	0
581	20230608	110200	93995410	19670	19670	19670	19670	0
582	20230608	110100	93995410	19670	19670	19670	19670	0
583	20230608	110000	93995410	19670	19670	19670	19670	0
584	20230608	105900	93995410	19670	19670	19670	19670	0
585	20230608	105800	93995410	19670	19670	19670	19670	1
586	20230608	105700	93975740	19630	19640	19640	19630	29
587	20230608	105600	93406230	19630	19630	19630	19630	0
588	20230608	105500	93406230	19630	19630	19630	19630	0
589	20230608	105400	93406230	19630	19640	19640	19630	32
590	20230608	105300	92777780	19630	19630	19630	19630	57
591	20230608	105200	91658870	19620	19620	19620	19620	19
592	20230608	105100	91286090	19630	19630	19630	19630	0
593	20230608	105000	91286090	19630	19630	19630	19630	2
594	20230608	104900	91246830	19640	19640	19640	19640	0
595	20230608	104800	91246830	19640	19630	19640	19630	50
596	20230608	104700	90264930	19600	19630	19630	19600	89
597	20230608	104600	88518250	19630	19630	19630	19630	0
598	20230608	104500	88518250	19630	19630	19630	19630	0
599	20230608	104400	88518250	19630	19630	19630	19630	54
600	20230608	104300	87458230	19630	19630	19630	19630	1
601	20230608	104200	87438600	19600	19600	19600	19600	0
602	20230608	104100	87438600	19600	19600	19600	19600	0
603	20230608	104000	87438600	19600	19600	19600	19600	0
604	20230608	103900	87438600	19600	19610	19610	19600	104
605	20230608	103800	85400080	19610	19610	19610	19610	0
606	20230608	103700	85400080	19610	19610	19610	19610	4
607	20230608	103600	85321640	19610	19610	19610	19610	20
608	20230608	103500	84929440	19610	19610	19610	19610	42
609	20230608	103400	84105820	19610	19610	19610	19610	1
610	20230608	103300	84086210	19600	19600	19600	19600	0
611	20230608	103200	84086210	19600	19600	19600	19600	0
612	20230608	103100	84086210	19600	19600	19600	19600	0
613	20230608	103000	84086210	19600	19610	19610	19600	61
614	20230608	102900	82890600	19600	19590	19600	19590	44
615	20230608	102800	82028240	19580	19530	19580	19530	47
616	20230608	102700	81109510	19540	19540	19540	19540	0
617	20230608	102600	81109510	19540	19540	19540	19540	0
618	20230608	102500	81109510	19540	19540	19540	19540	0
619	20230608	102400	81109510	19540	19560	19560	19540	9
620	20230608	102300	80933550	19560	19570	19570	19560	40
621	20230608	102200	80150780	19570	19580	19580	19570	7
622	20230608	102100	80013780	19590	19590	19590	19590	0
623	20230608	102000	80013780	19590	19590	19590	19590	1
624	20230608	101900	79994190	19590	19590	19590	19590	6
625	20230608	101800	79876650	19590	19590	19590	19590	0
626	20230608	101700	79876650	19590	19590	19590	19590	39
627	20230608	101600	79112640	19540	19530	19540	19530	271
628	20230608	101500	73817750	19510	19510	19510	19510	6
629	20230608	101400	73700690	19510	19510	19510	19510	17
630	20230608	101300	73369020	19510	19510	19510	19510	15
631	20230608	101200	73076370	19510	19510	19520	19510	365
632	20230608	101100	65952080	19510	19510	19510	19500	20
633	20230608	101000	65561900	19500	19510	19510	19500	17
634	20230608	100900	65230260	19510	19500	19510	19500	30
635	20230608	100800	64645100	19500	19500	19500	19500	16
636	20230608	100700	64333100	19490	19490	19490	19490	7
637	20230608	100600	64196670	19490	19500	19500	19490	133
638	20230608	100500	61604400	19490	19490	19490	19490	0
639	20230608	100400	61604400	19490	19500	19500	19490	14
640	20230608	100300	61331530	19500	19520	19520	19500	42
641	20230608	100200	60512490	19500	19500	19500	19500	0
642	20230608	100100	60512490	19500	19500	19510	19500	86
643	20230608	100000	58835480	19510	19510	19510	19510	0
644	20230608	095900	58835480	19510	19510	19510	19510	11
645	20230608	095800	58620870	19500	19500	19500	19500	64
646	20230608	095700	57372870	19500	19500	19500	19500	99
647	20230608	095600	55442370	19490	19490	19490	19490	14
648	20230608	095500	55169510	19500	19500	19500	19500	0
649	20230608	095400	55169510	19500	19500	19500	19500	60
650	20230608	095300	53999510	19500	19500	19500	19500	40
651	20230608	095200	53219510	19500	19500	19500	19500	120
652	20230608	095100	50879510	19480	19480	19480	19480	51
653	20230608	095000	49886030	19480	19500	19500	19480	202
654	20230608	094900	45950790	19490	19490	19490	19490	0
655	20230608	094800	45950790	19490	19490	19490	19490	20
656	20230608	094700	45560990	19490	19500	19500	19490	69
657	20230608	094600	44216160	19530	19530	19530	19530	1
658	20230608	094500	44196630	19490	19490	19490	19490	0
659	20230608	094400	44196630	19490	19500	19500	19490	10
660	20230608	094300	44001680	19530	19530	19530	19530	26
661	20230608	094200	43493900	19500	19500	19500	19500	0
662	20230608	094100	43493900	19500	19500	19500	19500	0
663	20230608	094000	43493900	19500	19510	19510	19500	17
664	20230608	093900	43162300	19530	19530	19530	19530	27
665	20230608	093800	42634990	19510	19510	19510	19510	0
666	20230608	093700	42634990	19510	19510	19510	19510	0
667	20230608	093600	42634990	19510	19500	19510	19500	47
668	20230608	093500	41718030	19490	19480	19510	19480	47
669	20230608	093400	40801500	19510	19510	19510	19510	11
670	20230608	093300	40586890	19490	19550	19550	19480	248
671	20230608	093200	35750400	19550	19500	19580	19500	10
672	20230608	093100	35555190	19580	19550	19580	19550	51
673	20230608	093000	34557720	19500	19510	19510	19500	20
674	20230608	092900	34167650	19500	19520	19520	19500	4
675	20230608	092800	34089620	19550	19550	19550	19550	97
676	20230608	092700	32193270	19540	19490	19540	19490	166
677	20230608	092600	28953400	19480	19500	19500	19480	11
678	20230608	092500	28738920	19500	19500	19500	19500	5
679	20230608	092400	28641420	19490	19490	19490	19490	5
680	20230608	092300	28543970	19480	19480	19480	19480	9
681	20230608	092200	28368650	19470	19470	19480	19470	53
682	20230608	092100	27336440	19470	19470	19470	19470	26
683	20230608	092000	26830220	19470	19470	19470	19470	16
684	20230608	091900	26518700	19470	19470	19470	19470	82
685	20230608	091800	24922160	19470	19470	19470	19470	14
686	20230608	091700	24649580	19470	19470	19470	19470	127
687	20230608	091600	22176890	19470	19470	19470	19470	0
688	20230608	091500	22176890	19470	19470	19470	19470	53
689	20230608	091400	21144980	19470	19500	19500	19470	83
690	20230608	091300	19527550	19510	19540	19540	19500	489
691	20230608	091200	9986220	19530	19530	19530	19530	0
692	20230608	091100	9986220	19530	19540	19540	19530	198
693	20230608	091000	6118400	19540	19550	19550	19530	62
694	20230608	090900	4906400	19560	19580	19580	19560	3
695	20230608	090800	4847690	19590	19610	19610	19590	183
696	20230608	090700	1260610	19610	19620	19620	19610	13
697	20230608	090600	1005580	19610	19610	19610	19610	0
698	20230608	090500	1005580	19610	19610	19610	19610	0
699	20230608	090400	1005580	19610	19620	19620	19610	15
700	20230608	090300	711380	19610	19770	19770	19610	14
701	20230608	090200	435080	19770	19770	19770	19770	0
702	20230608	090100	435080	19770	19770	19770	19770	0
703	20230608	090000	435080	19770	19780	19780	19770	22