KissMeData/005250/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211200	665213580	15600	15600	15600	15600	2415
3	20230609	211100	665213580	15600	15600	15600	15600	0
4	20230609	211000	665213580	15600	15600	15600	15600	0
5	20230609	210900	665213580	15600	15600	15600	15600	0
6	20230609	210800	665213580	15600	15600	15600	15600	0
7	20230609	210700	665213580	15600	15600	15600	15600	0
8	20230609	210600	665213580	15600	15600	15600	15600	0
9	20230609	210500	665213580	15600	15600	15600	15600	0
10	20230609	210400	665213580	15600	15600	15600	15600	0
11	20230609	210300	665213580	15600	15600	15600	15600	0
12	20230609	210200	665213580	15600	15600	15600	15600	0
13	20230609	210100	665213580	15600	15600	15600	15600	0
14	20230609	210000	665213580	15600	15600	15600	15600	0
15	20230609	205900	665213580	15600	15600	15600	15600	0
16	20230609	205800	665213580	15600	15600	15600	15600	0
17	20230609	205700	665213580	15600	15600	15600	15600	0
18	20230609	205600	665213580	15600	15600	15600	15600	0
19	20230609	205500	665213580	15600	15600	15600	15600	0
20	20230609	205400	665213580	15600	15600	15600	15600	0
21	20230609	205300	665213580	15600	15600	15600	15600	0
22	20230609	205200	665213580	15600	15600	15600	15600	0
23	20230609	205100	665213580	15600	15600	15600	15600	0
24	20230609	205000	665213580	15600	15600	15600	15600	0
25	20230609	204900	665213580	15600	15600	15600	15600	0
26	20230609	204800	665213580	15600	15600	15600	15600	0
27	20230609	204700	665213580	15600	15600	15600	15600	0
28	20230609	204600	665213580	15600	15600	15600	15600	0
29	20230609	204500	665213580	15600	15600	15600	15600	0
30	20230609	204400	665213580	15600	15600	15600	15600	0
31	20230609	204300	665213580	15600	15600	15600	15600	0
32	20230609	204200	665213580	15600	15600	15600	15600	2415
33	20230609	204100	665213580	15600	15600	15600	15600	0
34	20230609	204000	665213580	15600	15600	15600	15600	0
35	20230609	203900	665213580	15600	15600	15600	15600	0
36	20230609	203800	665213580	15600	15600	15600	15600	0
37	20230609	203700	665213580	15600	15600	15600	15600	0
38	20230609	203600	665213580	15600	15600	15600	15600	0
39	20230609	203500	665213580	15600	15600	15600	15600	0
40	20230609	203400	665213580	15600	15600	15600	15600	0
41	20230609	203300	665213580	15600	15600	15600	15600	0
42	20230609	203200	665213580	15600	15600	15600	15600	0
43	20230609	203100	665213580	15600	15600	15600	15600	0
44	20230609	203000	665213580	15600	15600	15600	15600	0
45	20230609	202900	665213580	15600	15600	15600	15600	0
46	20230609	202800	665213580	15600	15600	15600	15600	0
47	20230609	202700	665213580	15600	15600	15600	15600	0
48	20230609	202600	665213580	15600	15600	15600	15600	0
49	20230609	202500	665213580	15600	15600	15600	15600	0
50	20230609	202400	665213580	15600	15600	15600	15600	0
51	20230609	202300	665213580	15600	15600	15600	15600	0
52	20230609	202200	665213580	15600	15600	15600	15600	0
53	20230609	202100	665213580	15600	15600	15600	15600	0
54	20230609	202000	665213580	15600	15600	15600	15600	0
55	20230609	201900	665213580	15600	15600	15600	15600	0
56	20230609	201800	665213580	15600	15600	15600	15600	0
57	20230609	201700	665213580	15600	15600	15600	15600	0
58	20230609	201600	665213580	15600	15600	15600	15600	0
59	20230609	201500	665213580	15600	15600	15600	15600	0
60	20230609	201400	665213580	15600	15600	15600	15600	0
61	20230609	201300	665213580	15600	15600	15600	15600	0
62	20230609	201200	665213580	15600	15600	15600	15600	2415
63	20230609	201100	665213580	15600	15600	15600	15600	0
64	20230609	201000	665213580	15600	15600	15600	15600	0
65	20230609	200900	665213580	15600	15600	15600	15600	0
66	20230609	200800	665213580	15600	15600	15600	15600	0
67	20230609	200700	665213580	15600	15600	15600	15600	0
68	20230609	200600	665213580	15600	15600	15600	15600	0
69	20230609	200500	665213580	15600	15600	15600	15600	0
70	20230609	200400	665213580	15600	15600	15600	15600	0
71	20230609	200300	665213580	15600	15600	15600	15600	0
72	20230609	200200	665213580	15600	15600	15600	15600	0
73	20230609	200100	665213580	15600	15600	15600	15600	0
74	20230609	200000	665213580	15600	15600	15600	15600	0
75	20230609	195900	665213580	15600	15600	15600	15600	0
76	20230609	195800	665213580	15600	15600	15600	15600	0
77	20230609	195700	665213580	15600	15600	15600	15600	0
78	20230609	195600	665213580	15600	15600	15600	15600	0
79	20230609	195500	665213580	15600	15600	15600	15600	0
80	20230609	195400	665213580	15600	15600	15600	15600	0
81	20230609	195300	665213580	15600	15600	15600	15600	0
82	20230609	195200	665213580	15600	15600	15600	15600	0
83	20230609	195100	665213580	15600	15600	15600	15600	0
84	20230609	195000	665213580	15600	15600	15600	15600	0
85	20230609	194900	665213580	15600	15600	15600	15600	0
86	20230609	194800	665213580	15600	15600	15600	15600	0
87	20230609	194700	665213580	15600	15600	15600	15600	0
88	20230609	194600	665213580	15600	15600	15600	15600	0
89	20230609	194500	665213580	15600	15600	15600	15600	0
90	20230609	194400	665213580	15600	15600	15600	15600	0
91	20230609	194300	665213580	15600	15600	15600	15600	0
92	20230609	194200	665213580	15600	15600	15600	15600	2415
93	20230609	194100	665213580	15600	15600	15600	15600	0
94	20230609	194000	665213580	15600	15600	15600	15600	0
95	20230609	193900	665213580	15600	15600	15600	15600	0
96	20230609	193800	665213580	15600	15600	15600	15600	0
97	20230609	193700	665213580	15600	15600	15600	15600	0
98	20230609	193600	665213580	15600	15600	15600	15600	0
99	20230609	193500	665213580	15600	15600	15600	15600	0
100	20230609	193400	665213580	15600	15600	15600	15600	0
101	20230609	193300	665213580	15600	15600	15600	15600	0
102	20230609	193200	665213580	15600	15600	15600	15600	0
103	20230609	193100	665213580	15600	15600	15600	15600	0
104	20230609	193000	665213580	15600	15600	15600	15600	0
105	20230609	192900	665213580	15600	15600	15600	15600	0
106	20230609	192800	665213580	15600	15600	15600	15600	0
107	20230609	192700	665213580	15600	15600	15600	15600	0
108	20230609	192600	665213580	15600	15600	15600	15600	0
109	20230609	192500	665213580	15600	15600	15600	15600	0
110	20230609	192400	665213580	15600	15600	15600	15600	0
111	20230609	192300	665213580	15600	15600	15600	15600	0
112	20230609	192200	665213580	15600	15600	15600	15600	0
113	20230609	192100	665213580	15600	15600	15600	15600	0
114	20230609	192000	665213580	15600	15600	15600	15600	0
115	20230609	191900	665213580	15600	15600	15600	15600	0
116	20230609	191800	665213580	15600	15600	15600	15600	0
117	20230609	191700	665213580	15600	15600	15600	15600	0
118	20230609	191600	665213580	15600	15600	15600	15600	0
119	20230609	191500	665213580	15600	15600	15600	15600	0
120	20230609	191400	665213580	15600	15600	15600	15600	0
121	20230609	191300	665213580	15600	15600	15600	15600	0
122	20230609	191200	665213580	15600	15600	15600	15600	2415
123	20230609	191100	665213580	15600	15600	15600	15600	0
124	20230609	191000	665213580	15600	15600	15600	15600	0
125	20230609	190900	665213580	15600	15600	15600	15600	0
126	20230609	190800	665213580	15600	15600	15600	15600	0
127	20230609	190700	665213580	15600	15600	15600	15600	0
128	20230609	190600	665213580	15600	15600	15600	15600	0
129	20230609	190500	665213580	15600	15600	15600	15600	0
130	20230609	190400	665213580	15600	15600	15600	15600	0
131	20230609	190300	665213580	15600	15600	15600	15600	0
132	20230609	190200	665213580	15600	15600	15600	15600	0
133	20230609	190100	665213580	15600	15600	15600	15600	0
134	20230609	190000	665213580	15600	15600	15600	15600	0
135	20230609	185900	665213580	15600	15600	15600	15600	0
136	20230609	185800	665213580	15600	15600	15600	15600	0
137	20230609	185700	665213580	15600	15600	15600	15600	0
138	20230609	185600	665213580	15600	15600	15600	15600	0
139	20230609	185500	665213580	15600	15600	15600	15600	0
140	20230609	185400	665213580	15600	15600	15600	15600	0
141	20230609	185300	665213580	15600	15600	15600	15600	0
142	20230609	185200	665213580	15600	15600	15600	15600	0
143	20230609	185100	665213580	15600	15600	15600	15600	0
144	20230609	185000	665213580	15600	15600	15600	15600	0
145	20230609	184900	665213580	15600	15600	15600	15600	0
146	20230609	184800	665213580	15600	15600	15600	15600	0
147	20230609	184700	665213580	15600	15600	15600	15600	0
148	20230609	184600	665213580	15600	15600	15600	15600	0
149	20230609	184500	665213580	15600	15600	15600	15600	0
150	20230609	184400	665213580	15600	15600	15600	15600	0
151	20230609	184300	665213580	15600	15600	15600	15600	0
152	20230609	184200	665213580	15600	15600	15600	15600	2415
153	20230609	184100	665213580	15600	15600	15600	15600	0
154	20230609	184000	665213580	15600	15600	15600	15600	0
155	20230609	183900	665213580	15600	15600	15600	15600	0
156	20230609	183800	665213580	15600	15600	15600	15600	0
157	20230609	183700	665213580	15600	15600	15600	15600	0
158	20230609	183600	665213580	15600	15600	15600	15600	0
159	20230609	183500	665213580	15600	15600	15600	15600	0
160	20230609	183400	665213580	15600	15600	15600	15600	0
161	20230609	183300	665213580	15600	15600	15600	15600	0
162	20230609	183200	665213580	15600	15600	15600	15600	0
163	20230609	183100	665213580	15600	15600	15600	15600	0
164	20230609	183000	665213580	15600	15600	15600	15600	0
165	20230609	182900	665213580	15600	15600	15600	15600	0
166	20230609	182800	665213580	15600	15600	15600	15600	0
167	20230609	182700	665213580	15600	15600	15600	15600	0
168	20230609	182600	665213580	15600	15600	15600	15600	0
169	20230609	182500	665213580	15600	15600	15600	15600	0
170	20230609	182400	665213580	15600	15600	15600	15600	0
171	20230609	182300	665213580	15600	15600	15600	15600	0
172	20230609	182200	665213580	15600	15600	15600	15600	0
173	20230609	182100	665213580	15600	15600	15600	15600	0
174	20230609	182000	665213580	15600	15600	15600	15600	0
175	20230609	181900	665213580	15600	15600	15600	15600	0
176	20230609	181800	665213580	15600	15600	15600	15600	0
177	20230609	181700	665213580	15600	15600	15600	15600	0
178	20230609	181600	665213580	15600	15600	15600	15600	0
179	20230609	181500	665213580	15600	15600	15600	15600	0
180	20230609	181400	665213580	15600	15600	15600	15600	0
181	20230609	181300	665213580	15600	15600	15600	15600	0
182	20230609	181200	665213580	15600	15600	15600	15600	2415
183	20230609	181100	665213580	15600	15600	15600	15600	0
184	20230609	181000	665213580	15600	15600	15600	15600	0
185	20230609	180900	665213580	15600	15600	15600	15600	0
186	20230609	180800	665213580	15600	15600	15600	15600	0
187	20230609	180700	665213580	15600	15600	15600	15600	0
188	20230609	180600	665213580	15600	15600	15600	15600	0
189	20230609	180500	665213580	15600	15600	15600	15600	0
190	20230609	180400	665213580	15600	15600	15600	15600	0
191	20230609	180300	665213580	15600	15600	15600	15600	0
192	20230609	180200	665213580	15600	15600	15600	15600	0
193	20230609	180100	665213580	15600	15600	15600	15600	0
194	20230609	180000	665213580	15600	15600	15600	15600	0
195	20230609	175900	665213580	15600	15600	15600	15600	0
196	20230609	175800	665213580	15600	15600	15600	15600	0
197	20230609	175700	665213580	15600	15600	15600	15600	0
198	20230609	175600	665213580	15600	15600	15600	15600	0
199	20230609	175500	665213580	15600	15600	15600	15600	0
200	20230609	175400	665213580	15600	15600	15600	15600	0
201	20230609	175300	665213580	15600	15600	15600	15600	0
202	20230609	175200	665213580	15600	15600	15600	15600	0
203	20230609	175100	665213580	15600	15600	15600	15600	0
204	20230609	175000	665213580	15600	15600	15600	15600	0
205	20230609	174900	665213580	15600	15600	15600	15600	0
206	20230609	174800	665213580	15600	15600	15600	15600	0
207	20230609	174700	665213580	15600	15600	15600	15600	0
208	20230609	174600	665213580	15600	15600	15600	15600	0
209	20230609	174500	665213580	15600	15600	15600	15600	0
210	20230609	174400	665213580	15600	15600	15600	15600	0
211	20230609	174300	665213580	15600	15600	15600	15600	0
212	20230609	174200	665213580	15600	15600	15600	15600	2415
213	20230609	174100	665213580	15600	15600	15600	15600	0
214	20230609	174000	665213580	15600	15600	15600	15600	0
215	20230609	173900	665213580	15600	15600	15600	15600	0
216	20230609	173800	665213580	15600	15600	15600	15600	0
217	20230609	173700	665213580	15600	15600	15600	15600	0
218	20230609	173600	665213580	15600	15600	15600	15600	0
219	20230609	173500	665213580	15600	15600	15600	15600	0
220	20230609	173400	665213580	15600	15600	15600	15600	0
221	20230609	173300	665213580	15600	15600	15600	15600	0
222	20230609	173200	665213580	15600	15600	15600	15600	0
223	20230609	173100	665213580	15600	15600	15600	15600	0
224	20230609	173000	665213580	15600	15600	15600	15600	0
225	20230609	172900	665213580	15600	15600	15600	15600	0
226	20230609	172800	665213580	15600	15600	15600	15600	0
227	20230609	172700	665213580	15600	15600	15600	15600	0
228	20230609	172600	665213580	15600	15600	15600	15600	0
229	20230609	172500	665213580	15600	15600	15600	15600	0
230	20230609	172400	665213580	15600	15600	15600	15600	0
231	20230609	172300	665213580	15600	15600	15600	15600	0
232	20230609	172200	665213580	15600	15600	15600	15600	0
233	20230609	172100	665213580	15600	15600	15600	15600	0
234	20230609	172000	665213580	15600	15600	15600	15600	0
235	20230609	171900	665213580	15600	15600	15600	15600	0
236	20230609	171800	665213580	15600	15600	15600	15600	0
237	20230609	171700	665213580	15600	15600	15600	15600	0
238	20230609	171600	665213580	15600	15600	15600	15600	0
239	20230609	171500	665213580	15600	15600	15600	15600	0
240	20230609	171400	665213580	15600	15600	15600	15600	0
241	20230609	171300	665213580	15600	15600	15600	15600	0
242	20230609	171200	665213580	15600	15600	15600	15600	2415
243	20230609	171100	665213580	15600	15600	15600	15600	0
244	20230609	171000	665213580	15600	15600	15600	15600	0
245	20230609	170900	665213580	15600	15600	15600	15600	0
246	20230609	170800	665213580	15600	15600	15600	15600	0
247	20230609	170700	665213580	15600	15600	15600	15600	0
248	20230609	170600	665213580	15600	15600	15600	15600	0
249	20230609	170500	665213580	15600	15600	15600	15600	0
250	20230609	170400	665213580	15600	15600	15600	15600	0
251	20230609	170300	665213580	15600	15600	15600	15600	0
252	20230609	170200	665213580	15600	15600	15600	15600	0
253	20230609	170100	665213580	15600	15600	15600	15600	0
254	20230609	170000	665213580	15600	15600	15600	15600	0
255	20230609	165900	665213580	15600	15600	15600	15600	0
256	20230609	165800	665213580	15600	15600	15600	15600	0
257	20230609	165700	665213580	15600	15600	15600	15600	0
258	20230609	165600	665213580	15600	15600	15600	15600	0
259	20230609	165500	665213580	15600	15600	15600	15600	0
260	20230609	165400	665213580	15600	15600	15600	15600	0
261	20230609	165300	665213580	15600	15600	15600	15600	0
262	20230609	165200	665213580	15600	15600	15600	15600	0
263	20230609	165100	665213580	15600	15600	15600	15600	0
264	20230609	165000	665213580	15600	15600	15600	15600	0
265	20230609	164900	665213580	15600	15600	15600	15600	0
266	20230609	164800	665213580	15600	15600	15600	15600	0
267	20230609	164700	665213580	15600	15600	15600	15600	0
268	20230609	164600	665213580	15600	15600	15600	15600	0
269	20230609	164500	665213580	15600	15600	15600	15600	0
270	20230609	164400	665213580	15600	15600	15600	15600	0
271	20230609	164300	665213580	15600	15600	15600	15600	0
272	20230609	164200	665213580	15600	15600	15600	15600	2415
273	20230609	164100	665213580	15600	15600	15600	15600	0
274	20230609	164000	665213580	15600	15600	15600	15600	0
275	20230609	163900	665213580	15600	15600	15600	15600	0
276	20230609	163800	665213580	15600	15600	15600	15600	0
277	20230609	163700	665213580	15600	15600	15600	15600	0
278	20230609	163600	665213580	15600	15600	15600	15600	0
279	20230609	163500	665213580	15600	15600	15600	15600	0
280	20230609	163400	665213580	15600	15600	15600	15600	0
281	20230609	163300	665213580	15600	15600	15600	15600	0
282	20230609	163200	665213580	15600	15600	15600	15600	0
283	20230609	163100	665213580	15600	15600	15600	15600	0
284	20230609	163000	665213580	15600	15600	15600	15600	0
285	20230609	162900	665213580	15600	15600	15600	15600	0
286	20230609	162800	665213580	15600	15600	15600	15600	0
287	20230609	162700	665213580	15600	15600	15600	15600	0
288	20230609	162600	665213580	15600	15600	15600	15600	0
289	20230609	162500	665213580	15600	15600	15600	15600	0
290	20230609	162400	665213580	15600	15600	15600	15600	0
291	20230609	162300	665213580	15600	15600	15600	15600	0
292	20230609	162200	665213580	15600	15600	15600	15600	0
293	20230609	162100	665213580	15600	15600	15600	15600	0
294	20230609	162000	665213580	15600	15600	15600	15600	0
295	20230609	161900	665213580	15600	15600	15600	15600	0
296	20230609	161800	665213580	15600	15600	15600	15600	0
297	20230609	161700	665213580	15600	15600	15600	15600	0
298	20230609	161600	665213580	15600	15600	15600	15600	0
299	20230609	161500	665213580	15600	15600	15600	15600	0
300	20230609	161400	665213580	15600	15600	15600	15600	0
301	20230609	161300	665213580	15600	15600	15600	15600	0
302	20230609	161200	665213580	15600	15600	15600	15600	2415
303	20230609	161100	665213580	15600	15600	15600	15600	0
304	20230609	161000	665213580	15600	15600	15600	15600	0
305	20230609	160900	665213580	15600	15600	15600	15600	0
306	20230609	160800	665213580	15600	15600	15600	15600	0
307	20230609	160700	665213580	15600	15600	15600	15600	0
308	20230609	160600	665213580	15600	15600	15600	15600	0
309	20230609	160500	665213580	15600	15600	15600	15600	0
310	20230609	160400	665213580	15600	15600	15600	15600	0
311	20230609	160300	665213580	15600	15600	15600	15600	0
312	20230609	160200	665213580	15600	15600	15600	15600	0
313	20230609	160100	665213580	15600	15600	15600	15600	0
314	20230609	160000	665213580	15600	15600	15600	15600	0
315	20230609	155900	665213580	15600	15600	15600	15600	0
316	20230609	155800	665213580	15600	15600	15600	15600	0
317	20230609	155700	665213580	15600	15600	15600	15600	0
318	20230609	155600	665213580	15600	15600	15600	15600	0
319	20230609	155500	665213580	15600	15600	15600	15600	0
320	20230609	155400	665213580	15600	15600	15600	15600	0
321	20230609	155300	665213580	15600	15600	15600	15600	0
322	20230609	155200	665213580	15600	15600	15600	15600	0
323	20230609	155100	665213580	15600	15600	15600	15600	0
324	20230609	155000	665213580	15600	15600	15600	15600	0
325	20230609	154900	665213580	15600	15600	15600	15600	0
326	20230609	154800	665213580	15600	15600	15600	15600	0
327	20230609	154700	665213580	15600	15600	15600	15600	0
328	20230609	154600	665213580	15600	15600	15600	15600	0
329	20230609	154500	665213580	15600	15600	15600	15600	0
330	20230609	154400	665213580	15600	15600	15600	15600	0
331	20230609	154300	665213580	15600	15600	15600	15600	0
332	20230609	154200	665213580	15600	15600	15600	15600	2415
333	20230609	154100	665213580	15600	15600	15600	15600	0
334	20230609	154000	665213580	15600	15600	15600	15600	0
335	20230609	153900	665213580	15600	15600	15600	15600	0
336	20230609	153800	665213580	15600	15600	15600	15600	0
337	20230609	153700	665213580	15600	15600	15600	15600	0
338	20230609	153600	665213580	15600	15600	15600	15600	0
339	20230609	153500	665213580	15600	15600	15600	15600	0
340	20230609	153400	665213580	15600	15600	15600	15600	0
341	20230609	153300	665213580	15600	15600	15600	15600	0
342	20230609	153200	665213580	15600	15600	15600	15600	0
343	20230609	153100	665213580	15600	15600	15600	15600	0
344	20230609	153000	665213580	15600	15600	15600	15600	2415
345	20230609	152900	627539580	15600	15600	15600	15600	0
346	20230609	152800	627539580	15600	15600	15600	15600	0
347	20230609	152700	627539580	15600	15600	15600	15600	0
348	20230609	152600	627539580	15600	15600	15600	15600	0
349	20230609	152500	627539580	15600	15600	15600	15600	0
350	20230609	152400	627539580	15600	15600	15600	15600	0
351	20230609	152300	627539580	15600	15600	15600	15600	0
352	20230609	152200	627539580	15600	15600	15600	15600	0
353	20230609	152100	627539580	15600	15600	15600	15600	0
354	20230609	152000	627539580	15600	15600	15600	15600	0
355	20230609	151900	627539580	15600	15610	15650	15590	402
356	20230609	151800	621250700	15610	15610	15620	15610	113
357	20230609	151700	619485670	15610	15610	15620	15610	32
358	20230609	151600	618986070	15620	15620	15620	15590	133
359	20230609	151500	616909960	15610	15620	15620	15610	74
360	20230609	151400	615754740	15610	15610	15620	15610	128
361	20230609	151300	613756240	15620	15610	15620	15610	42
362	20230609	151200	613100330	15610	15620	15620	15590	58
363	20230609	151100	612194750	15620	15620	15620	15620	50
364	20230609	151000	611413750	15620	15620	15620	15590	48
365	20230609	150900	610664020	15610	15620	15620	15610	140
366	20230609	150800	608478240	15620	15620	15620	15590	102
367	20230609	150700	606885070	15620	15610	15620	15590	1284
368	20230609	150600	586846740	15620	15630	15630	15620	395
369	20230609	150500	580673290	15640	15650	15650	15630	137
370	20230609	150400	578530580	15650	15650	15650	15640	23
371	20230609	150300	578170670	15650	15650	15650	15640	7
372	20230609	150200	578061130	15650	15650	15650	15640	20
373	20230609	150100	577748250	15640	15660	15660	15640	190
374	20230609	150000	574775220	15660	15660	15660	15650	38
375	20230609	145900	574180430	15660	15650	15660	15650	55
376	20230609	145800	573319510	15660	15660	15660	15660	28
377	20230609	145700	572881030	15650	15650	15660	15650	89
378	20230609	145600	571487890	15660	15660	15660	15660	51
379	20230609	145500	570689230	15650	15660	15660	15650	23
380	20230609	145400	570329070	15660	15660	15660	15650	75
381	20230609	145300	569155240	15660	15660	15660	15660	112
382	20230609	145200	567401320	15650	15680	15680	15650	205
383	20230609	145100	564189010	15680	15680	15680	15670	12
384	20230609	145000	564000870	15680	15680	15680	15630	339
385	20230609	144900	558688610	15670	15670	15680	15670	43
386	20230609	144800	558014760	15680	15670	15690	15670	9
387	20230609	144700	557873610	15680	15650	15690	15650	866
388	20230609	144600	544305490	15650	15650	15650	15650	105
389	20230609	144500	542662240	15650	15650	15650	15640	38
390	20230609	144400	542067560	15650	15650	15650	15650	4
391	20230609	144300	542004960	15650	15650	15650	15640	80
392	20230609	144200	540753680	15630	15640	15640	15630	303
393	20230609	144100	536015280	15640	15630	15640	15630	60
394	20230609	144000	535077440	15640	15640	15640	15640	24
395	20230609	143900	534702080	15640	15630	15640	15630	46
396	20230609	143800	533983050	15640	15630	15640	15630	14
397	20230609	143700	533764190	15640	15630	15640	15630	25
398	20230609	143600	533373350	15630	15640	15640	15630	109
399	20230609	143500	531669460	15640	15630	15640	15630	72
400	20230609	143400	530543920	15640	15640	15640	15630	11
401	20230609	143300	530371890	15650	15650	15650	15640	59
402	20230609	143200	529449080	15650	15640	15650	15640	16
403	20230609	143100	529198780	15640	15640	15650	15640	297
404	20230609	143000	524553260	15640	15640	15650	15640	34
405	20230609	142900	524021180	15650	15640	15650	15630	203
406	20230609	142800	520846230	15650	15610	15660	15610	1950
407	20230609	142700	490385050	15610	15610	15610	15610	25
408	20230609	142600	489994800	15610	15610	15610	15600	26
409	20230609	142500	489588950	15600	15600	15610	15600	28
410	20230609	142400	489151890	15610	15610	15610	15610	33
411	20230609	142300	488636760	15610	15610	15610	15600	182
412	20230609	142200	485796240	15610	15610	15610	15600	164
413	20230609	142100	483236510	15610	15600	15610	15600	206
414	20230609	142000	480020870	15610	15610	15610	15600	206
415	20230609	141900	476805260	15610	15610	15610	15600	6
416	20230609	141800	476711610	15610	15610	15610	15600	8
417	20230609	141700	476586740	15610	15600	15610	15600	46
418	20230609	141600	475869060	15600	15600	15610	15600	183
419	20230609	141500	473014220	15610	15600	15610	15600	84
420	20230609	141400	471703780	15610	15600	15610	15600	61
421	20230609	141300	470751590	15610	15610	15610	15610	155
422	20230609	141200	468332040	15600	15610	15610	15600	81
423	20230609	141100	467067900	15610	15610	15610	15600	79
424	20230609	141000	465835120	15600	15600	15610	15600	7
425	20230609	140900	465725880	15600	15610	15610	15600	46
426	20230609	140800	465008170	15600	15600	15610	15600	7
427	20230609	140700	464898930	15600	15610	15610	15600	25
428	20230609	140600	464508890	15610	15600	15610	15600	72
429	20230609	140500	463385600	15600	15610	15610	15600	7
430	20230609	140400	463276350	15600	15610	15610	15600	123
431	20230609	140300	461357300	15610	15600	15610	15600	8
432	20230609	140200	461232450	15600	15600	15600	15600	2188
433	20230609	140100	427099650	15600	15610	15610	15600	23
434	20230609	140000	426740640	15600	15600	15610	15600	30
435	20230609	135900	426272630	15600	15600	15600	15600	50
436	20230609	135800	425492630	15610	15610	15610	15610	2
437	20230609	135700	425461410	15610	15600	15610	15600	4
438	20230609	135600	425399000	15610	15610	15610	15600	140
439	20230609	135500	423214230	15610	15610	15610	15610	52
440	20230609	135400	422402510	15610	15600	15610	15600	48
441	20230609	135300	421653530	15600	15610	15610	15600	69
442	20230609	135200	420576470	15600	15610	15610	15600	36
443	20230609	135100	420014680	15600	15610	15610	15600	44
444	20230609	135000	419328270	15600	15610	15610	15600	31
445	20230609	134900	418844380	15600	15600	15610	15600	65
446	20230609	134800	417830370	15610	15610	15610	15610	23
447	20230609	134700	417471340	15600	15600	15610	15600	87
448	20230609	134600	416113580	15610	15610	15610	15610	3
449	20230609	134500	416066750	15610	15610	15610	15610	0
450	20230609	134400	416066750	15610	15610	15610	15600	49
451	20230609	134300	415301880	15610	15610	15610	15610	30
452	20230609	134200	414833580	15610	15610	15610	15610	0
453	20230609	134100	414833580	15610	15600	15610	15600	101
454	20230609	134000	413257660	15600	15610	15610	15600	3
455	20230609	133900	413210850	15610	15610	15610	15610	0
456	20230609	133800	413210850	15610	15610	15610	15610	0
457	20230609	133700	413210850	15610	15610	15610	15610	1
458	20230609	133600	413195240	15600	15610	15610	15600	3
459	20230609	133500	413148430	15610	15610	15610	15610	1
460	20230609	133400	413132820	15610	15600	15610	15600	585
461	20230609	133300	404006810	15610	15610	15610	15610	34
462	20230609	133200	403476070	15610	15600	15610	15600	4
463	20230609	133100	403413650	15600	15610	15610	15600	159
464	20230609	133000	400932960	15610	15610	15610	15610	1
465	20230609	132900	400917350	15610	15610	15610	15610	27
466	20230609	132800	400495880	15600	15600	15600	15600	7
467	20230609	132700	400386680	15610	15610	15610	15610	1
468	20230609	132600	400371070	15610	15610	15610	15580	1281
469	20230609	132500	380386780	15610	15610	15610	15610	0
470	20230609	132400	380386780	15610	15610	15610	15610	1
471	20230609	132300	380371170	15610	15610	15620	15610	60
472	20230609	132200	379434550	15610	15620	15620	15610	16
473	20230609	132100	379184750	15620	15620	15620	15620	6
474	20230609	132000	379091030	15620	15620	15620	15610	37
475	20230609	131900	378513100	15600	15610	15610	15600	55
476	20230609	131800	377655020	15630	15620	15630	15610	42
477	20230609	131700	376999170	15620	15620	15620	15620	134
478	20230609	131600	374906090	15630	15630	15630	15630	1
479	20230609	131500	374890460	15630	15630	15630	15620	4
480	20230609	131400	374827960	15630	15630	15630	15630	1
481	20230609	131300	374812330	15630	15630	15630	15630	1
482	20230609	131200	374796700	15620	15620	15620	15620	0
483	20230609	131100	374796700	15620	15620	15620	15620	13
484	20230609	131000	374593640	15620	15620	15620	15620	12
485	20230609	130900	374406200	15620	15650	15650	15620	14
486	20230609	130800	374187490	15620	15620	15620	15620	18
487	20230609	130700	373906330	15620	15630	15630	15620	13
488	20230609	130600	373703210	15630	15630	15660	15630	20
489	20230609	130500	373390580	15630	15650	15650	15630	283
490	20230609	130400	368961900	15650	15650	15660	15650	36
491	20230609	130300	368398490	15650	15660	15660	15650	75
492	20230609	130200	367224390	15650	15650	15650	15650	12
493	20230609	130100	367036590	15650	15650	15650	15650	13
494	20230609	130000	366833140	15630	15620	15640	15620	78
495	20230609	125900	365613910	15640	15640	15640	15640	1
496	20230609	125800	365598270	15630	15640	15640	15620	243
497	20230609	125700	361800640	15640	15660	15660	15640	70
498	20230609	125600	360705170	15670	15670	15670	15670	66
499	20230609	125500	359670950	15670	15670	15670	15670	1
500	20230609	125400	359655280	15660	15670	15670	15660	207
501	20230609	125300	356412250	15680	15680	15680	15680	2
502	20230609	125200	356380890	15680	15690	15690	15680	405
503	20230609	125100	350027870	15700	15700	15700	15700	1
504	20230609	125000	350012170	15690	15700	15700	15690	35
505	20230609	124900	349463010	15710	15700	15710	15700	47
506	20230609	124800	348724680	15710	15710	15710	15710	64
507	20230609	124700	347719240	15680	15680	15680	15680	0
508	20230609	124600	347719240	15680	15710	15710	15680	98
509	20230609	124500	346180590	15710	15710	15710	15710	5
510	20230609	124400	346102040	15700	15710	15710	15700	191
511	20230609	124300	343103330	15700	15700	15700	15700	1
512	20230609	124200	343087630	15700	15690	15700	15690	86
513	20230609	124100	341737440	15700	15700	15700	15700	1
514	20230609	124000	341721740	15700	15700	15700	15700	25
515	20230609	123900	341329240	15690	15690	15690	15690	0
516	20230609	123800	341329240	15690	15690	15690	15690	0
517	20230609	123700	341329240	15690	15700	15700	15690	33
518	20230609	123600	340811150	15700	15700	15700	15700	2
519	20230609	123500	340779750	15700	15700	15700	15700	0
520	20230609	123400	340779750	15700	15700	15700	15700	20
521	20230609	123300	340465750	15710	15710	15710	15710	0
522	20230609	123200	340465750	15710	15710	15710	15700	59
523	20230609	123100	339539260	15710	15700	15710	15700	22
524	20230609	123000	339193690	15700	15700	15700	15700	0
525	20230609	122900	339193690	15700	15700	15700	15700	0
526	20230609	122800	339193690	15700	15700	15700	15700	331
527	20230609	122700	333996990	15700	15710	15720	15700	254
528	20230609	122600	330005600	15710	15680	15710	15680	90
529	20230609	122500	328593800	15670	15680	15680	15670	19
530	20230609	122400	328295890	15680	15680	15680	15680	5
531	20230609	122300	328217490	15680	15680	15680	15680	16
532	20230609	122200	327966610	15680	15680	15680	15680	2
533	20230609	122100	327935250	15670	15670	15670	15670	1
534	20230609	122000	327919580	15670	15650	15670	15640	433
535	20230609	121900	321142250	15650	15650	15650	15650	0
536	20230609	121800	321142250	15650	15650	15650	15650	31
537	20230609	121700	320657100	15640	15640	15650	15640	5
538	20230609	121600	320578880	15650	15650	15650	15650	0
539	20230609	121500	320578880	15650	15650	15650	15650	34
540	20230609	121400	320046780	15650	15650	15650	15650	0
541	20230609	121300	320046780	15650	15650	15650	15650	66
542	20230609	121200	319013880	15640	15640	15640	15640	1
543	20230609	121100	318998240	15650	15650	15650	15650	0
544	20230609	121000	318998240	15650	15650	15650	15650	0
545	20230609	120900	318998240	15650	15640	15650	15640	135
546	20230609	120800	316885520	15640	15640	15650	15640	6
547	20230609	120700	316791660	15640	15640	15640	15640	11
548	20230609	120600	316619620	15650	15650	15650	15650	19
549	20230609	120500	316322270	15640	15640	15640	15640	0
550	20230609	120400	316322270	15640	15650	15650	15640	4
551	20230609	120300	316259700	15640	15640	15650	15640	9
552	20230609	120200	316118920	15640	15640	15640	15640	23
553	20230609	120100	315759200	15640	15640	15640	15640	0
554	20230609	120000	315759200	15640	15640	15640	15640	6
555	20230609	115900	315665360	15640	15650	15650	15640	3
556	20230609	115800	315618430	15640	15640	15640	15640	5
557	20230609	115700	315540230	15640	15640	15640	15640	16
558	20230609	115600	315289990	15640	15640	15640	15640	42
559	20230609	115500	314633110	15640	15640	15640	15640	3
560	20230609	115400	314586190	15650	15650	15650	15650	2
561	20230609	115300	314554890	15640	15660	15660	15640	122
562	20230609	115200	312644630	15660	15660	15660	15660	12
563	20230609	115100	312456710	15660	15660	15660	15660	54
564	20230609	115000	311611070	15660	15670	15670	15660	70
565	20230609	114900	310514860	15670	15660	15670	15660	6
566	20230609	114800	310420890	15660	15660	15660	15660	28
567	20230609	114700	309982410	15660	15660	15660	15660	15
568	20230609	114600	309747510	15660	15660	15660	15660	234
569	20230609	114500	306083070	15670	15620	15670	15610	958
570	20230609	114400	291106750	15610	15610	15610	15610	2
571	20230609	114300	291075530	15620	15610	15620	15610	91
572	20230609	114200	289654170	15620	15620	15620	15620	22
573	20230609	114100	289310530	15610	15610	15610	15610	3
574	20230609	114000	289263700	15610	15620	15620	15610	20
575	20230609	113900	288951310	15620	15610	15620	15610	19
576	20230609	113800	288654580	15610	15610	15610	15610	504
577	20230609	113700	280787140	15600	15600	15610	15600	133
578	20230609	113600	278711510	15610	15610	15610	15610	24
579	20230609	113500	278336870	15600	15600	15600	15600	38
580	20230609	113400	277744070	15600	15600	15610	15600	81
581	20230609	113300	276480210	15600	15600	15600	15600	0
582	20230609	113200	276480210	15600	15600	15610	15600	246
583	20230609	113100	272642320	15610	15600	15610	15600	20
584	20230609	113000	272330140	15610	15600	15610	15600	72
585	20230609	112900	271206740	15610	15610	15610	15610	21
586	20230609	112800	270878930	15600	15600	15610	15600	32
587	20230609	112700	270379460	15600	15600	15600	15600	0
588	20230609	112600	270379460	15600	15610	15610	15600	48
589	20230609	112500	269630230	15610	15600	15610	15600	6
590	20230609	112400	269536590	15600	15610	15610	15600	656
591	20230609	112300	259296470	15610	15600	15610	15600	86
592	20230609	112200	257954310	15600	15600	15610	15590	605
593	20230609	112100	248516350	15600	15600	15600	15600	19
594	20230609	112000	248219950	15610	15600	15610	15600	19
595	20230609	111900	247923380	15600	15600	15600	15600	20
596	20230609	111800	247611380	15600	15600	15610	15600	5
597	20230609	111700	247533370	15610	15610	15610	15610	1
598	20230609	111600	247517760	15610	15600	15610	15600	8
599	20230609	111500	247392900	15600	15600	15600	15600	2
600	20230609	111400	247361700	15600	15600	15600	15600	13
601	20230609	111300	247158900	15600	15600	15600	15600	6
602	20230609	111200	247065300	15610	15600	15610	15600	17
603	20230609	111100	246800090	15600	15600	15600	15600	34
604	20230609	111000	246269690	15610	15600	15610	15600	31
605	20230609	110900	245786080	15600	15600	15600	15600	3
606	20230609	110800	245739280	15600	15600	15610	15600	163
607	20230609	110700	243196470	15600	15600	15600	15590	127
608	20230609	110600	241215420	15600	15600	15600	15600	333
609	20230609	110500	236020620	15600	15610	15610	15600	17
610	20230609	110400	235755280	15600	15600	15600	15600	0
611	20230609	110300	235755280	15600	15600	15610	15600	53
612	20230609	110200	234928470	15600	15600	15600	15600	162
613	20230609	110100	232401270	15600	15600	15600	15600	35
614	20230609	110000	231855270	15600	15610	15610	15600	19
615	20230609	105900	231558690	15600	15600	15600	15600	104
616	20230609	105800	229936290	15610	15610	15610	15610	1
617	20230609	105700	229920680	15600	15600	15600	15600	86
618	20230609	105600	228579080	15600	15600	15600	15600	1
619	20230609	105500	228563480	15600	15600	15600	15600	121
620	20230609	105400	226675880	15610	15610	15610	15610	1
621	20230609	105300	226660270	15570	15590	15600	15560	174
622	20230609	105200	223947060	15590	15600	15600	15590	121
623	20230609	105100	222060130	15590	15590	15590	15590	134
624	20230609	105000	219971070	15600	15600	15600	15600	70
625	20230609	104900	218879070	15590	15570	15600	15570	70
626	20230609	104800	217787980	15590	15590	15590	15590	4
627	20230609	104700	217725620	15600	15590	15600	15590	204
628	20230609	104600	214543390	15560	15590	15600	15560	214
629	20230609	104500	211210060	15580	15580	15580	15580	4
630	20230609	104400	211147740	15580	15580	15580	15580	4
631	20230609	104300	211085420	15570	15600	15600	15570	92
632	20230609	104200	209650810	15570	15570	15600	15560	413
633	20230609	104100	203211710	15570	15570	15570	15570	0
634	20230609	104000	203211710	15570	15560	15590	15560	132
635	20230609	103900	201155750	15560	15580	15580	15560	352
636	20230609	103800	195675620	15580	15580	15580	15580	2
637	20230609	103700	195644460	15580	15590	15590	15580	15
638	20230609	103600	195410710	15590	15600	15600	15590	129
639	20230609	103500	193398320	15610	15600	15610	15600	89
640	20230609	103400	192009910	15590	15580	15590	15580	36
641	20230609	103300	191448690	15600	15580	15600	15580	115
642	20230609	103200	189655810	15580	15600	15600	15580	305
643	20230609	103100	184899670	15600	15590	15600	15590	40
644	20230609	103000	184275690	15590	15570	15590	15570	4
645	20230609	102900	184213390	15580	15580	15580	15570	62
646	20230609	102800	183247440	15570	15580	15600	15570	74
647	20230609	102700	182093330	15580	15580	15600	15570	198
648	20230609	102600	179007120	15580	15590	15590	15570	67
649	20230609	102500	177962720	15580	15600	15610	15580	157
650	20230609	102400	175514170	15600	15600	15600	15600	8
651	20230609	102300	175389370	15600	15590	15600	15590	7
652	20230609	102200	175280180	15590	15580	15590	15580	64
653	20230609	102100	174282460	15590	15600	15600	15580	226
654	20230609	102000	170757340	15600	15600	15600	15600	3
655	20230609	101900	170710540	15600	15590	15600	15580	33
656	20230609	101800	170195860	15600	15600	15600	15580	122
657	20230609	101700	168292810	15610	15610	15610	15570	211
658	20230609	101600	165001940	15600	15600	15610	15600	45
659	20230609	101500	164299740	15610	15610	15610	15600	35
660	20230609	101400	163753440	15600	15570	15600	15570	125
661	20230609	101300	161804030	15570	15580	15600	15570	218
662	20230609	101200	158406140	15570	15610	15610	15570	76
663	20230609	101100	157220670	15610	15580	15610	15580	109
664	20230609	101000	155520470	15580	15580	15580	15570	202
665	20230609	100900	152373650	15570	15570	15580	15570	5
666	20230609	100800	152295790	15570	15570	15570	15570	4
667	20230609	100700	152233510	15590	15580	15600	15570	117
668	20230609	100600	150408960	15570	15580	15600	15570	206
669	20230609	100500	147197010	15580	15580	15580	15580	4
670	20230609	100400	147134690	15600	15580	15600	15580	4
671	20230609	100300	147072350	15580	15580	15600	15580	120
672	20230609	100200	145200970	15590	15590	15600	15590	112
673	20230609	100100	143454200	15590	15590	15590	15590	5
674	20230609	100000	143376250	15590	15590	15600	15590	233
675	20230609	095900	139741980	15590	15590	15600	15590	64
676	20230609	095800	138743610	15590	15580	15600	15580	43
677	20230609	095700	138073240	15580	15590	15590	15580	59
678	20230609	095600	137153480	15580	15570	15580	15570	4
679	20230609	095500	137091190	15570	15580	15590	15570	299
680	20230609	095400	132431160	15580	15580	15590	15580	132
681	20230609	095300	130373890	15580	15570	15590	15570	194
682	20230609	095200	127349740	15570	15590	15590	15570	61
683	20230609	095100	126398770	15570	15570	15570	15570	35
684	20230609	095000	125853820	15590	15570	15590	15570	122
685	20230609	094900	123953760	15560	15600	15600	15560	79
686	20230609	094800	122722980	15600	15560	15600	15560	146
687	20230609	094700	120447330	15560	15550	15560	15550	261
688	20230609	094600	116386600	15550	15560	15560	15550	200
689	20230609	094500	113274900	15550	15560	15560	15550	62
690	20230609	094400	112310200	15560	15560	15560	15550	70
691	20230609	094300	111221150	15550	15580	15580	15550	2
692	20230609	094200	111190020	15550	15560	15560	15550	20
693	20230609	094100	110878860	15590	15560	15600	15560	153
694	20230609	094000	108493680	15600	15570	15600	15560	238
695	20230609	093900	104786570	15600	15570	15600	15570	2
696	20230609	093800	104755400	15580	15580	15580	15580	34
697	20230609	093700	104225680	15600	15570	15600	15570	193
698	20230609	093600	101216970	15580	15570	15580	15570	2
699	20230609	093500	101185820	15580	15570	15580	15570	14
700	20230609	093400	100967830	15570	15590	15600	15570	247
701	20230609	093300	97117460	15590	15570	15590	15570	164
702	20230609	093200	94563260	15560	15580	15590	15560	113
703	20230609	093100	92801850	15590	15570	15590	15560	177
704	20230609	093000	90044400	15570	15570	15570	15560	115
705	20230609	092900	88254400	15560	15600	15600	15560	214
706	20230609	092800	84918980	15600	15600	15600	15600	4
707	20230609	092700	84856580	15590	15590	15600	15590	21
708	20230609	092600	84529150	15600	15600	15600	15600	3
709	20230609	092500	84482350	15600	15600	15600	15590	8
710	20230609	092400	84357560	15600	15600	15600	15600	4
711	20230609	092300	84295160	15600	15580	15600	15580	283
712	20230609	092200	79884650	15580	15560	15580	15520	553
713	20230609	092100	71284560	15550	15560	15560	15550	6
714	20230609	092000	71191210	15550	15560	15570	15550	12
715	20230609	091900	71004480	15570	15570	15570	15560	64
716	20230609	091800	70008610	15570	15570	15570	15570	14
717	20230609	091700	69790630	15570	15570	15570	15560	8
718	20230609	091600	69666090	15570	15580	15580	15560	105
719	20230609	091500	68031220	15580	15580	15580	15580	12
720	20230609	091400	67844260	15580	15570	15580	15570	128
721	20230609	091300	65851280	15560	15560	15560	15560	48
722	20230609	091200	65104400	15560	15560	15560	15560	4
723	20230609	091100	65042160	15560	15570	15580	15560	126
724	20230609	091000	63080470	15540	15500	15540	15500	1008
725	20230609	090900	47444900	15510	15510	15510	15500	6
726	20230609	090800	47351850	15510	15510	15510	15510	187
727	20230609	090700	44451480	15510	15540	15540	15500	160
728	20230609	090600	41970950	15500	15500	15500	15490	702
729	20230609	090500	31089980	15500	15500	15500	15490	48
730	20230609	090400	30346320	15490	15500	15500	15490	258
731	20230609	090300	26348740	15500	15490	15500	15490	108
732	20230609	090200	24675770	15490	15500	15500	15490	124
733	20230609	090100	22753940	15480	15560	15560	15480	1106
734	20230609	090000	5554920	15560	15560	15560	15560	357