KissMeData/068270/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195700	49767996200	167000	167000	167000	167000	23195
3	20230612	195600	49767996200	167000	167000	167000	167000	0
4	20230612	195500	49767996200	167000	167000	167000	167000	0
5	20230612	195400	49767996200	167000	167000	167000	167000	0
6	20230612	195300	49767996200	167000	167000	167000	167000	0
7	20230612	195200	49767996200	167000	167000	167000	167000	0
8	20230612	195100	49767996200	167000	167000	167000	167000	0
9	20230612	195000	49767996200	167000	167000	167000	167000	0
10	20230612	194900	49767996200	167000	167000	167000	167000	0
11	20230612	194800	49767996200	167000	167000	167000	167000	0
12	20230612	194700	49767996200	167000	167000	167000	167000	0
13	20230612	194600	49767996200	167000	167000	167000	167000	0
14	20230612	194500	49767996200	167000	167000	167000	167000	0
15	20230612	194400	49767996200	167000	167000	167000	167000	0
16	20230612	194300	49767996200	167000	167000	167000	167000	0
17	20230612	194200	49767996200	167000	167000	167000	167000	0
18	20230612	194100	49767996200	167000	167000	167000	167000	0
19	20230612	194000	49767996200	167000	167000	167000	167000	0
20	20230612	193900	49767996200	167000	167000	167000	167000	0
21	20230612	193800	49767996200	167000	167000	167000	167000	0
22	20230612	193700	49767996200	167000	167000	167000	167000	0
23	20230612	193600	49767996200	167000	167000	167000	167000	0
24	20230612	193500	49767996200	167000	167000	167000	167000	0
25	20230612	193400	49767996200	167000	167000	167000	167000	0
26	20230612	193300	49767996200	167000	167000	167000	167000	0
27	20230612	193200	49767996200	167000	167000	167000	167000	0
28	20230612	193100	49767996200	167000	167000	167000	167000	0
29	20230612	193000	49767996200	167000	167000	167000	167000	0
30	20230612	192900	49767996200	167000	167000	167000	167000	0
31	20230612	192800	49767996200	167000	167000	167000	167000	0
32	20230612	192700	49767996200	167000	167000	167000	167000	23195
33	20230612	192600	49767996200	167000	167000	167000	167000	0
34	20230612	192500	49767996200	167000	167000	167000	167000	0
35	20230612	192400	49767996200	167000	167000	167000	167000	0
36	20230612	192300	49767996200	167000	167000	167000	167000	0
37	20230612	192200	49767996200	167000	167000	167000	167000	0
38	20230612	192100	49767996200	167000	167000	167000	167000	0
39	20230612	192000	49767996200	167000	167000	167000	167000	0
40	20230612	191900	49767996200	167000	167000	167000	167000	0
41	20230612	191800	49767996200	167000	167000	167000	167000	0
42	20230612	191700	49767996200	167000	167000	167000	167000	0
43	20230612	191600	49767996200	167000	167000	167000	167000	0
44	20230612	191500	49767996200	167000	167000	167000	167000	0
45	20230612	191400	49767996200	167000	167000	167000	167000	0
46	20230612	191300	49767996200	167000	167000	167000	167000	0
47	20230612	191200	49767996200	167000	167000	167000	167000	0
48	20230612	191100	49767996200	167000	167000	167000	167000	0
49	20230612	191000	49767996200	167000	167000	167000	167000	0
50	20230612	190900	49767996200	167000	167000	167000	167000	0
51	20230612	190800	49767996200	167000	167000	167000	167000	0
52	20230612	190700	49767996200	167000	167000	167000	167000	0
53	20230612	190600	49767996200	167000	167000	167000	167000	0
54	20230612	190500	49767996200	167000	167000	167000	167000	0
55	20230612	190400	49767996200	167000	167000	167000	167000	0
56	20230612	190300	49767996200	167000	167000	167000	167000	0
57	20230612	190200	49767996200	167000	167000	167000	167000	0
58	20230612	190100	49767996200	167000	167000	167000	167000	0
59	20230612	190000	49767996200	167000	167000	167000	167000	0
60	20230612	185900	49767996200	167000	167000	167000	167000	0
61	20230612	185800	49767996200	167000	167000	167000	167000	0
62	20230612	185700	49767996200	167000	167000	167000	167000	23195
63	20230612	185600	49767996200	167000	167000	167000	167000	0
64	20230612	185500	49767996200	167000	167000	167000	167000	0
65	20230612	185400	49767996200	167000	167000	167000	167000	0
66	20230612	185300	49767996200	167000	167000	167000	167000	0
67	20230612	185200	49767996200	167000	167000	167000	167000	0
68	20230612	185100	49767996200	167000	167000	167000	167000	0
69	20230612	185000	49767996200	167000	167000	167000	167000	0
70	20230612	184900	49767996200	167000	167000	167000	167000	0
71	20230612	184800	49767996200	167000	167000	167000	167000	0
72	20230612	184700	49767996200	167000	167000	167000	167000	0
73	20230612	184600	49767996200	167000	167000	167000	167000	0
74	20230612	184500	49767996200	167000	167000	167000	167000	0
75	20230612	184400	49767996200	167000	167000	167000	167000	0
76	20230612	184300	49767996200	167000	167000	167000	167000	0
77	20230612	184200	49767996200	167000	167000	167000	167000	0
78	20230612	184100	49767996200	167000	167000	167000	167000	0
79	20230612	184000	49767996200	167000	167000	167000	167000	0
80	20230612	183900	49767996200	167000	167000	167000	167000	0
81	20230612	183800	49767996200	167000	167000	167000	167000	0
82	20230612	183700	49767996200	167000	167000	167000	167000	0
83	20230612	183600	49767996200	167000	167000	167000	167000	0
84	20230612	183500	49767996200	167000	167000	167000	167000	0
85	20230612	183400	49767996200	167000	167000	167000	167000	0
86	20230612	183300	49767996200	167000	167000	167000	167000	0
87	20230612	183200	49767996200	167000	167000	167000	167000	0
88	20230612	183100	49767996200	167000	167000	167000	167000	0
89	20230612	183000	49767996200	167000	167000	167000	167000	0
90	20230612	182900	49767996200	167000	167000	167000	167000	0
91	20230612	182800	49767996200	167000	167000	167000	167000	0
92	20230612	182700	49767996200	167000	167000	167000	167000	23195
93	20230612	182600	49767996200	167000	167000	167000	167000	0
94	20230612	182500	49767996200	167000	167000	167000	167000	0
95	20230612	182400	49767996200	167000	167000	167000	167000	0
96	20230612	182300	49767996200	167000	167000	167000	167000	0
97	20230612	182200	49767996200	167000	167000	167000	167000	0
98	20230612	182100	49767996200	167000	167000	167000	167000	0
99	20230612	182000	49767996200	167000	167000	167000	167000	0
100	20230612	181900	49767996200	167000	167000	167000	167000	0
101	20230612	181800	49767996200	167000	167000	167000	167000	0
102	20230612	181700	49767996200	167000	167000	167000	167000	0
103	20230612	181600	49767996200	167000	167000	167000	167000	0
104	20230612	181500	49767996200	167000	167000	167000	167000	0
105	20230612	181400	49767996200	167000	167000	167000	167000	0
106	20230612	181300	49767996200	167000	167000	167000	167000	0
107	20230612	181200	49767996200	167000	167000	167000	167000	0
108	20230612	181100	49767996200	167000	167000	167000	167000	0
109	20230612	181000	49767996200	167000	167000	167000	167000	0
110	20230612	180900	49767996200	167000	167000	167000	167000	0
111	20230612	180800	49767996200	167000	167000	167000	167000	0
112	20230612	180700	49767996200	167000	167000	167000	167000	0
113	20230612	180600	49767996200	167000	167000	167000	167000	0
114	20230612	180500	49767996200	167000	167000	167000	167000	0
115	20230612	180400	49767996200	167000	167000	167000	167000	0
116	20230612	180300	49767996200	167000	167000	167000	167000	0
117	20230612	180200	49767996200	167000	167000	167000	167000	0
118	20230612	180100	49767996200	167000	167000	167000	167000	0
119	20230612	180000	49767996200	167000	167000	167000	167000	0
120	20230612	175900	49767996200	167000	167000	167000	167000	0
121	20230612	175800	49767996200	167000	167000	167000	167000	0
122	20230612	175700	49767996200	167000	167000	167000	167000	23195
123	20230612	175600	49767996200	167000	167000	167000	167000	0
124	20230612	175500	49767996200	167000	167000	167000	167000	0
125	20230612	175400	49767996200	167000	167000	167000	167000	0
126	20230612	175300	49767996200	167000	167000	167000	167000	0
127	20230612	175200	49767996200	167000	167000	167000	167000	0
128	20230612	175100	49767996200	167000	167000	167000	167000	0
129	20230612	175000	49767996200	167000	167000	167000	167000	0
130	20230612	174900	49767996200	167000	167000	167000	167000	0
131	20230612	174800	49767996200	167000	167000	167000	167000	0
132	20230612	174700	49767996200	167000	167000	167000	167000	0
133	20230612	174600	49767996200	167000	167000	167000	167000	0
134	20230612	174500	49767996200	167000	167000	167000	167000	0
135	20230612	174400	49767996200	167000	167000	167000	167000	0
136	20230612	174300	49767996200	167000	167000	167000	167000	0
137	20230612	174200	49767996200	167000	167000	167000	167000	0
138	20230612	174100	49767996200	167000	167000	167000	167000	0
139	20230612	174000	49767996200	167000	167000	167000	167000	0
140	20230612	173900	49767996200	167000	167000	167000	167000	0
141	20230612	173800	49767996200	167000	167000	167000	167000	0
142	20230612	173700	49767996200	167000	167000	167000	167000	0
143	20230612	173600	49767996200	167000	167000	167000	167000	0
144	20230612	173500	49767996200	167000	167000	167000	167000	0
145	20230612	173400	49767996200	167000	167000	167000	167000	0
146	20230612	173300	49767996200	167000	167000	167000	167000	0
147	20230612	173200	49767996200	167000	167000	167000	167000	0
148	20230612	173100	49767996200	167000	167000	167000	167000	0
149	20230612	173000	49767996200	167000	167000	167000	167000	0
150	20230612	172900	49767996200	167000	167000	167000	167000	0
151	20230612	172800	49767996200	167000	167000	167000	167000	0
152	20230612	172700	49767996200	167000	167000	167000	167000	23195
153	20230612	172600	49767996200	167000	167000	167000	167000	0
154	20230612	172500	49767996200	167000	167000	167000	167000	0
155	20230612	172400	49767996200	167000	167000	167000	167000	0
156	20230612	172300	49767996200	167000	167000	167000	167000	0
157	20230612	172200	49767996200	167000	167000	167000	167000	0
158	20230612	172100	49767996200	167000	167000	167000	167000	0
159	20230612	172000	49767996200	167000	167000	167000	167000	0
160	20230612	171900	49767996200	167000	167000	167000	167000	0
161	20230612	171800	49767996200	167000	167000	167000	167000	0
162	20230612	171700	49767996200	167000	167000	167000	167000	0
163	20230612	171600	49767996200	167000	167000	167000	167000	0
164	20230612	171500	49767996200	167000	167000	167000	167000	0
165	20230612	171400	49767996200	167000	167000	167000	167000	0
166	20230612	171300	49767996200	167000	167000	167000	167000	0
167	20230612	171200	49767996200	167000	167000	167000	167000	0
168	20230612	171100	49767996200	167000	167000	167000	167000	0
169	20230612	171000	49767996200	167000	167000	167000	167000	0
170	20230612	170900	49767996200	167000	167000	167000	167000	0
171	20230612	170800	49767996200	167000	167000	167000	167000	0
172	20230612	170700	49767996200	167000	167000	167000	167000	0
173	20230612	170600	49767996200	167000	167000	167000	167000	0
174	20230612	170500	49767996200	167000	167000	167000	167000	0
175	20230612	170400	49767996200	167000	167000	167000	167000	0
176	20230612	170300	49767996200	167000	167000	167000	167000	0
177	20230612	170200	49767996200	167000	167000	167000	167000	0
178	20230612	170100	49767996200	167000	167000	167000	167000	0
179	20230612	170000	49767996200	167000	167000	167000	167000	0
180	20230612	165900	49767996200	167000	167000	167000	167000	0
181	20230612	165800	49767996200	167000	167000	167000	167000	0
182	20230612	165700	49767996200	167000	167000	167000	167000	23195
183	20230612	165600	49767996200	167000	167000	167000	167000	0
184	20230612	165500	49767996200	167000	167000	167000	167000	0
185	20230612	165400	49767996200	167000	167000	167000	167000	0
186	20230612	165300	49767996200	167000	167000	167000	167000	0
187	20230612	165200	49767996200	167000	167000	167000	167000	0
188	20230612	165100	49767996200	167000	167000	167000	167000	0
189	20230612	165000	49767996200	167000	167000	167000	167000	0
190	20230612	164900	49767996200	167000	167000	167000	167000	0
191	20230612	164800	49767996200	167000	167000	167000	167000	0
192	20230612	164700	49767996200	167000	167000	167000	167000	0
193	20230612	164600	49767996200	167000	167000	167000	167000	0
194	20230612	164500	49767996200	167000	167000	167000	167000	0
195	20230612	164400	49767996200	167000	167000	167000	167000	0
196	20230612	164300	49767996200	167000	167000	167000	167000	0
197	20230612	164200	49767996200	167000	167000	167000	167000	0
198	20230612	164100	49767996200	167000	167000	167000	167000	0
199	20230612	164000	49767996200	167000	167000	167000	167000	0
200	20230612	163900	49767996200	167000	167000	167000	167000	0
201	20230612	163800	49767996200	167000	167000	167000	167000	0
202	20230612	163700	49767996200	167000	167000	167000	167000	0
203	20230612	163600	49767996200	167000	167000	167000	167000	0
204	20230612	163500	49767996200	167000	167000	167000	167000	0
205	20230612	163400	49767996200	167000	167000	167000	167000	0
206	20230612	163300	49767996200	167000	167000	167000	167000	0
207	20230612	163200	49767996200	167000	167000	167000	167000	0
208	20230612	163100	49767996200	167000	167000	167000	167000	0
209	20230612	163000	49767996200	167000	167000	167000	167000	0
210	20230612	162900	49767996200	167000	167000	167000	167000	0
211	20230612	162800	49767996200	167000	167000	167000	167000	0
212	20230612	162700	49767996200	167000	167000	167000	167000	23195
213	20230612	162600	49767996200	167000	167000	167000	167000	0
214	20230612	162500	49767996200	167000	167000	167000	167000	0
215	20230612	162400	49767996200	167000	167000	167000	167000	0
216	20230612	162300	49767996200	167000	167000	167000	167000	0
217	20230612	162200	49767996200	167000	167000	167000	167000	0
218	20230612	162100	49767996200	167000	167000	167000	167000	0
219	20230612	162000	49767996200	167000	167000	167000	167000	0
220	20230612	161900	49767996200	167000	167000	167000	167000	0
221	20230612	161800	49767996200	167000	167000	167000	167000	0
222	20230612	161700	49767996200	167000	167000	167000	167000	0
223	20230612	161600	49767996200	167000	167000	167000	167000	0
224	20230612	161500	49767996200	167000	167000	167000	167000	0
225	20230612	161400	49767996200	167000	167000	167000	167000	0
226	20230612	161300	49767996200	167000	167000	167000	167000	0
227	20230612	161200	49767996200	167000	167000	167000	167000	0
228	20230612	161100	49767996200	167000	167000	167000	167000	0
229	20230612	161000	49767996200	167000	167000	167000	167000	0
230	20230612	160900	49767996200	167000	167000	167000	167000	0
231	20230612	160800	49767996200	167000	167000	167000	167000	0
232	20230612	160700	49767996200	167000	167000	167000	167000	0
233	20230612	160600	49767996200	167000	167000	167000	167000	0
234	20230612	160500	49767996200	167000	167000	167000	167000	0
235	20230612	160400	49767996200	167000	167000	167000	167000	0
236	20230612	160300	49767996200	167000	167000	167000	167000	0
237	20230612	160200	49767996200	167000	167000	167000	167000	0
238	20230612	160100	49767996200	167000	167000	167000	167000	0
239	20230612	160000	49767996200	167000	167000	167000	167000	0
240	20230612	155900	49767996200	167000	167000	167000	167000	0
241	20230612	155800	49767996200	167000	167000	167000	167000	0
242	20230612	155700	49767996200	167000	167000	167000	167000	23195
243	20230612	155600	49767996200	167000	167000	167000	167000	0
244	20230612	155500	49767996200	167000	167000	167000	167000	0
245	20230612	155400	49767996200	167000	167000	167000	167000	0
246	20230612	155300	49767996200	167000	167000	167000	167000	0
247	20230612	155200	49767996200	167000	167000	167000	167000	0
248	20230612	155100	49767996200	167000	167000	167000	167000	0
249	20230612	155000	49767996200	167000	167000	167000	167000	0
250	20230612	154900	49767996200	167000	167000	167000	167000	0
251	20230612	154800	49767996200	167000	167000	167000	167000	0
252	20230612	154700	49767996200	167000	167000	167000	167000	0
253	20230612	154600	49767996200	167000	167000	167000	167000	0
254	20230612	154500	49767996200	167000	167000	167000	167000	0
255	20230612	154400	49767996200	167000	167000	167000	167000	0
256	20230612	154300	49767996200	167000	167000	167000	167000	0
257	20230612	154200	49767996200	167000	167000	167000	167000	0
258	20230612	154100	49767996200	167000	167000	167000	167000	0
259	20230612	154000	49767996200	167000	167000	167000	167000	0
260	20230612	153900	49767996200	167000	167000	167000	167000	0
261	20230612	153800	49767996200	167000	167000	167000	167000	0
262	20230612	153700	49767996200	167000	167000	167000	167000	0
263	20230612	153600	49767996200	167000	167000	167000	167000	0
264	20230612	153500	49767996200	167000	167000	167000	167000	0
265	20230612	153400	49767996200	167000	167000	167000	167000	0
266	20230612	153300	49767996200	167000	167000	167000	167000	0
267	20230612	153200	49767996200	167000	167000	167000	167000	0
268	20230612	153100	49767996200	167000	167000	167000	167000	0
269	20230612	153000	49767996200	167000	167000	167000	167000	23195
270	20230612	152900	45894431200	167300	167300	167300	167300	0
271	20230612	152800	45894431200	167300	167300	167300	167300	0
272	20230612	152700	45894431200	167300	167300	167300	167300	0
273	20230612	152600	45894431200	167300	167300	167300	167300	0
274	20230612	152500	45894431200	167300	167300	167300	167300	0
275	20230612	152400	45894431200	167300	167300	167300	167300	0
276	20230612	152300	45894431200	167300	167300	167300	167300	0
277	20230612	152200	45894431200	167300	167300	167300	167300	0
278	20230612	152100	45894431200	167300	167300	167300	167300	0
279	20230612	152000	45894431200	167300	167300	167300	167300	0
280	20230612	151900	45894431200	167300	167200	167300	167200	513
281	20230612	151800	45808643800	167100	167100	167200	167100	462
282	20230612	151700	45731413600	167100	167200	167300	167100	501
283	20230612	151600	45647691500	167200	167100	167300	167000	1383
284	20230612	151500	45416537700	167100	167000	167100	167000	2944
285	20230612	151400	44924874200	167000	167100	167100	167000	689
286	20230612	151300	44809776000	167100	167100	167200	167000	1551
287	20230612	151200	44550604800	167100	167000	167100	167000	862
288	20230612	151100	44406595200	167100	167100	167100	167000	2004
289	20230612	151000	44071892900	167100	167100	167200	167000	4401
290	20230612	150900	43336815500	167100	167200	167200	167000	1200
291	20230612	150800	43136314200	167200	167000	167300	167000	985
292	20230612	150700	42971707100	167000	167000	167200	167000	788
293	20230612	150600	42840039800	167000	167000	167100	167000	690
294	20230612	150500	42724744700	167000	167200	167300	167000	5523
295	20230612	150400	41801749400	167200	167200	167300	167200	408
296	20230612	150300	41733508000	167200	167200	167300	167200	517
297	20230612	150200	41647060200	167200	167200	167300	167200	239
298	20230612	150100	41607094000	167200	167100	167300	167100	681
299	20230612	150000	41493236300	167100	167200	167300	167100	587
300	20230612	145900	41395104100	167200	167100	167300	167100	492
301	20230612	145800	41312848000	167100	167100	167300	167100	1147
302	20230612	145700	41121068200	167100	167100	167200	167100	392
303	20230612	145600	41055557100	167200	167100	167200	167100	371
304	20230612	145500	40993548700	167100	167200	167300	167100	355
305	20230612	145400	40934196100	167100	167200	167300	167100	315
306	20230612	145300	40881538300	167200	167200	167200	167100	607
307	20230612	145200	40780061000	167200	167100	167200	167100	2155
308	20230612	145100	40419938700	167200	167100	167200	167100	972
309	20230612	145000	40257495200	167100	167100	167200	167100	1047
310	20230612	144900	40082464600	167100	167200	167300	167100	1276
311	20230612	144800	39869114000	167300	167200	167300	167200	291
312	20230612	144700	39820451100	167200	167200	167300	167200	372
313	20230612	144600	39758248200	167200	167200	167300	167200	211
314	20230612	144500	39722963400	167200	167200	167300	167200	476
315	20230612	144400	39643375400	167300	167400	167400	167200	808
316	20230612	144300	39508147600	167400	167200	167500	167200	1056
317	20230612	144200	39331455600	167200	167200	167300	167200	624
318	20230612	144100	39227115900	167200	167200	167300	167200	214
319	20230612	144000	39191327700	167200	167200	167300	167200	278
320	20230612	143900	39144844000	167200	167200	167300	167200	246
321	20230612	143800	39103708700	167200	167200	167300	167200	202
322	20230612	143700	39069926700	167200	167300	167300	167200	197
323	20230612	143600	39036981300	167200	167300	167400	167200	486
324	20230612	143500	38955672900	167300	167300	167400	167300	256
325	20230612	143400	38912837200	167300	167400	167400	167300	264
326	20230612	143300	38868668500	167400	167200	167700	167200	1604
327	20230612	143200	38600011500	167200	167200	167300	167200	328
328	20230612	143100	38545154200	167200	167200	167300	167200	274
329	20230612	143000	38499335000	167200	167400	167500	167100	3203
330	20230612	142900	37963619400	167500	167400	167500	167400	242
331	20230612	142800	37923106100	167400	167400	167500	167400	159
332	20230612	142700	37896483300	167400	167400	167500	167300	992
333	20230612	142600	37730406200	167400	167400	167400	167300	548
334	20230612	142500	37638681900	167400	167600	167700	167400	2271
335	20230612	142400	37258244700	167600	167700	167800	167600	417
336	20230612	142300	37188331700	167700	167700	167800	167700	449
337	20230612	142200	37113018200	167700	167800	167800	167700	431
338	20230612	142100	37040735000	167700	167800	167800	167700	567
339	20230612	142000	36945642100	167700	167700	167800	167700	461
340	20230612	141900	36868322400	167700	167800	167800	167700	247
341	20230612	141800	36826892900	167700	167800	167800	167700	479
342	20230612	141700	36746560900	167800	168000	168100	167800	1044
343	20230612	141600	36571229300	168100	168200	168200	168000	701
344	20230612	141500	36453403500	168200	168200	168200	168100	514
345	20230612	141400	36366965900	168100	168100	168200	168000	949
346	20230612	141300	36207420400	168100	168100	168100	167800	1295
347	20230612	141200	35989919700	168100	167500	168300	167500	6959
348	20230612	141100	34821843400	167500	167300	167500	167300	2066
349	20230612	141000	34475876300	167300	167300	167400	167300	936
350	20230612	140900	34319223100	167300	167300	167400	167200	545
351	20230612	140800	34228036800	167400	167200	167400	167200	1240
352	20230612	140700	34020607900	167200	167200	167300	167200	327
353	20230612	140600	33965917700	167300	167200	167300	167200	232
354	20230612	140500	33927106100	167200	167100	167300	167100	851
355	20230612	140400	33784821100	167200	167100	167200	167100	343
356	20230612	140300	33727483500	167100	167200	167200	167100	3925
357	20230612	140200	33071251300	167200	167300	167300	167200	504
358	20230612	140100	32986978000	167200	167300	167300	167200	239
359	20230612	140000	32947012900	167200	167300	167400	167200	2284
360	20230612	135900	32564899800	167300	167300	167400	167300	166
361	20230612	135800	32537124900	167300	167400	167400	167300	339
362	20230612	135700	32480398700	167400	167400	167400	167300	205
363	20230612	135600	32446097600	167300	167300	167400	167300	151
364	20230612	135500	32420828400	167400	167400	167400	167300	731
365	20230612	135400	32298530200	167300	167300	167400	167300	265
366	20230612	135300	32254176300	167300	167400	167400	167300	278
367	20230612	135200	32207647300	167400	167300	167400	167300	453
368	20230612	135100	32131838400	167300	167300	167400	167300	87
369	20230612	135000	32117281700	167400	167300	167400	167300	133
370	20230612	134900	32095025700	167400	167400	167400	167300	322
371	20230612	134800	32041152800	167300	167300	167400	167300	150
372	20230612	134700	32016052100	167300	167400	167400	167300	151
373	20230612	134600	31990786000	167300	167500	167500	167300	1121
374	20230612	134500	31803157600	167400	167400	167500	167400	185
375	20230612	134400	31772184700	167400	167400	167500	167400	178
376	20230612	134300	31742384600	167500	167500	167500	167400	349
377	20230612	134200	31683958400	167500	167400	167500	167400	787
378	20230612	134100	31552206700	167400	167400	167500	167400	183
379	20230612	134000	31521571400	167400	167400	167500	167400	102
380	20230612	133900	31504494100	167400	167400	167500	167400	251
381	20230612	133800	31462472300	167500	167500	167600	167400	497
382	20230612	133700	31379223900	167500	167600	167600	167500	99
383	20230612	133600	31362639400	167500	167500	167600	167500	551
384	20230612	133500	31270344600	167600	167500	167600	167500	110
385	20230612	133400	31251918100	167500	167500	167600	167500	164
386	20230612	133300	31224443900	167500	167500	167600	167500	18
387	20230612	133200	31221428300	167500	167500	167600	167500	310
388	20230612	133100	31169500400	167500	167600	167600	167500	72
389	20230612	133000	31157438000	167500	167600	167600	167500	115
390	20230612	132900	31138174400	167500	167500	167600	167500	160
391	20230612	132800	31111371100	167500	167500	167600	167500	797
392	20230612	132700	30977862100	167500	167600	167600	167500	45
393	20230612	132600	30970322100	167500	167600	167600	167500	223
394	20230612	132500	30932963200	167600	167600	167600	167500	56
395	20230612	132400	30923578800	167600	167600	167600	167500	40
396	20230612	132300	30916877400	167600	167500	167600	167500	136
397	20230612	132200	30894091600	167600	167500	167600	167500	52
398	20230612	132100	30885376900	167600	167600	167600	167500	149
399	20230612	132000	30860411000	167500	167500	167600	167500	263
400	20230612	131900	30816347000	167500	167500	167600	167500	362
401	20230612	131800	30755700100	167600	167600	167600	167500	371
402	20230612	131700	30693529200	167500	167600	167600	167500	296
403	20230612	131600	30643939700	167600	167500	167600	167500	92
404	20230612	131500	30628523200	167500	167600	167600	167500	322
405	20230612	131400	30574566200	167600	167600	167600	167500	96
406	20230612	131300	30558478200	167600	167500	167600	167500	97
407	20230612	131200	30542222900	167500	167600	167600	167500	158
408	20230612	131100	30515756200	167600	167600	167600	167500	48
409	20230612	131000	30507713300	167600	167600	167600	167500	82
410	20230612	130900	30493973800	167600	167500	167600	167500	146
411	20230612	130800	30469516800	167600	167600	167600	167500	109
412	20230612	130700	30451250300	167600	167600	167600	167500	197
413	20230612	130600	30418248500	167500	167500	167600	167500	130
414	20230612	130500	30396473000	167500	167600	167600	167500	30
415	20230612	130400	30391446800	167500	167500	167600	167500	69
416	20230612	130300	30379886800	167500	167400	167500	167400	590
417	20230612	130200	30281071200	167500	167400	167500	167400	2460
418	20230612	130100	29869247300	167400	167300	167400	167300	676
419	20230612	130000	29756091500	167300	167300	167400	167300	267
420	20230612	125900	29711421700	167300	167300	167400	167300	2294
421	20230612	125800	29327633100	167300	167300	167400	167300	182
422	20230612	125700	29297183000	167300	167400	167400	167300	1156
423	20230612	125600	29103738700	167400	167300	167400	167300	205
424	20230612	125500	29069433300	167300	167300	167400	167300	603
425	20230612	125400	28968533300	167300	167400	167400	167300	400
426	20230612	125300	28901606300	167400	167400	167400	167300	142
427	20230612	125200	28877841500	167300	167300	167400	167300	122
428	20230612	125100	28857423900	167300	167300	167400	167300	330
429	20230612	125000	28802211000	167400	167400	167400	167300	318
430	20230612	124900	28749004400	167400	167400	167400	167300	370
431	20230612	124800	28687099700	167300	167300	167400	167300	123
432	20230612	124700	28666517200	167300	167400	167400	167300	148
433	20230612	124600	28641751500	167400	167400	167400	167300	284
434	20230612	124500	28594235500	167300	167300	167400	167300	297
435	20230612	124400	28544536300	167400	167300	167400	167300	163
436	20230612	124300	28517256600	167300	167300	167400	167300	151
437	20230612	124200	28491992900	167300	167600	167600	167300	5257
438	20230612	124100	27611674100	167600	167500	167600	167500	150
439	20230612	124000	27586546700	167500	167600	167600	167500	236
440	20230612	123900	27547015500	167600	167600	167600	167500	415
441	20230612	123800	27477495400	167600	167500	167600	167500	1335
442	20230612	123700	27253879200	167500	167500	167600	167500	150
443	20230612	123600	27228752500	167500	167500	167600	167500	116
444	20230612	123500	27209317500	167600	167500	167600	167500	238
445	20230612	123400	27169438000	167600	167600	167600	167500	170
446	20230612	123300	27140960000	167600	167600	167600	167500	121
447	20230612	123200	27120689400	167600	167500	167600	167500	783
448	20230612	123100	26989536200	167500	167700	167700	167500	5918
449	20230612	123000	25998140700	167600	167700	167700	167600	153
450	20230612	122900	25972495000	167700	167600	167700	167600	91
451	20230612	122800	25957241100	167600	167600	167700	167600	433
452	20230612	122700	25884648900	167600	167600	167700	167600	53
453	20230612	122600	25875764600	167600	167600	167700	167600	388
454	20230612	122500	25810710300	167600	167700	167700	167600	186
455	20230612	122400	25779533200	167700	167600	167700	167600	120
456	20230612	122300	25759416300	167600	167600	167700	167600	201
457	20230612	122200	25725725100	167600	167600	167700	167600	222
458	20230612	122100	25688511800	167700	167700	167700	167600	120
459	20230612	122000	25668396700	167700	167700	167700	167600	142
460	20230612	121900	25644595300	167700	167600	167700	167600	121
461	20230612	121800	25624311500	167600	167700	167700	167600	638
462	20230612	121700	25517325800	167700	167700	167700	167600	366
463	20230612	121600	25455961700	167600	167600	167700	167600	142
464	20230612	121500	25432160500	167700	167600	167700	167600	61
465	20230612	121400	25421932600	167600	167700	167700	167600	223
466	20230612	121300	25384556400	167700	167700	167700	167600	88
467	20230612	121200	25369802500	167600	167600	167700	167600	214
468	20230612	121100	25333921200	167700	167600	167700	167600	252
469	20230612	121000	25291680100	167600	167800	167800	167600	327
470	20230612	120900	25236852600	167700	167600	167700	167600	1153
471	20230612	120800	25043502000	167600	167600	167700	167600	222
472	20230612	120700	25006293900	167600	167600	167700	167600	184
473	20230612	120600	24975453900	167600	167600	167700	167600	143
474	20230612	120500	24951486200	167600	167800	167800	167600	918
475	20230612	120400	24797556900	167800	167700	167800	167700	73
476	20230612	120300	24785312800	167800	167700	167800	167700	70
477	20230612	120200	24773571600	167700	167700	167800	167700	234
478	20230612	120100	24734328000	167700	167700	167800	167700	102
479	20230612	120000	24717221800	167700	167700	167800	167700	312
480	20230612	115900	24664898600	167700	167600	167700	167600	1377
481	20230612	115800	24433990300	167700	167700	167700	167600	329
482	20230612	115700	24378821900	167700	167600	167700	167600	81
483	20230612	115600	24365245500	167700	167600	167700	167600	315
484	20230612	115500	24312434200	167700	167700	167700	167600	137
485	20230612	115400	24289469600	167700	167700	167700	167600	591
486	20230612	115300	24190401800	167600	167700	167700	167600	345
487	20230612	115200	24132574800	167600	167700	167700	167600	198
488	20230612	115100	24099382500	167600	167600	167700	167600	168
489	20230612	115000	24071223000	167600	167600	167700	167600	1318
490	20230612	114900	23850321600	167600	167700	167700	167600	311
491	20230612	114800	23798184500	167700	167600	167700	167600	247
492	20230612	114700	23756777900	167700	167700	167700	167600	790
493	20230612	114600	23624300700	167700	167600	167700	167600	109
494	20230612	114500	23606030400	167600	167600	167700	167600	631
495	20230612	114400	23500273900	167600	167600	167700	167600	513
496	20230612	114300	23414293500	167600	167600	167700	167600	368
497	20230612	114200	23352586700	167700	167600	167700	167600	254
498	20230612	114100	23310014100	167600	167600	167700	167600	184
499	20230612	114000	23279173700	167600	167600	167700	167600	248
500	20230612	113900	23237595500	167600	167600	167700	167600	1284
501	20230612	113800	23022393500	167700	167700	167700	167600	249
502	20230612	113700	22980659400	167700	167700	167800	167700	246
503	20230612	113600	22939405000	167700	167700	167800	167700	1255
504	20230612	113500	22728940900	167700	167700	167800	167700	1226
505	20230612	113400	22523338600	167700	167700	167800	167700	303
506	20230612	113300	22472524300	167800	167700	167800	167700	201
507	20230612	113200	22438814500	167700	167800	167800	167700	1195
508	20230612	113100	22238325200	167800	167800	167800	167800	238
509	20230612	113000	22198388800	167800	167900	167900	167800	168
510	20230612	112900	22170194900	167800	167800	167900	167800	175
511	20230612	112800	22140821100	167800	167800	167900	167800	109
512	20230612	112700	22122530300	167800	167800	167900	167800	141
513	20230612	112600	22098869700	167800	167800	167900	167800	98
514	20230612	112500	22082423200	167800	167800	167900	167800	143
515	20230612	112400	22058426700	167800	167800	167900	167800	356
516	20230612	112300	21998688200	167800	167800	167900	167800	338
517	20230612	112200	21941970500	167800	167800	167900	167800	552
518	20230612	112100	21849343200	167800	167800	167900	167800	126
519	20230612	112000	21828196400	167800	167800	167900	167800	71
520	20230612	111900	21816280600	167800	168000	168000	167800	290
521	20230612	111800	21767605800	167900	168000	168000	167900	1217
522	20230612	111700	21563269500	168000	167900	168000	167900	348
523	20230612	111600	21504839000	167900	168000	168000	167900	177
524	20230612	111500	21475118000	167900	168000	168000	167900	44
525	20230612	111400	21467728100	167900	167900	168000	167900	231
526	20230612	111300	21428942400	167900	167800	168000	167800	1234
527	20230612	111200	21221772800	167900	167800	167900	167800	103
528	20230612	111100	21204487900	167800	167800	167900	167800	384
529	20230612	111000	21140043100	167800	167800	167900	167800	895
530	20230612	110900	20989855700	167800	167900	167900	167800	435
531	20230612	110800	20916860500	167800	167800	167900	167800	262
532	20230612	110700	20872895200	167800	167800	167900	167800	997
533	20230612	110600	20705573900	167800	167900	167900	167800	650
534	20230612	110500	20596502200	167900	167900	167900	167800	492
535	20230612	110400	20513918500	167900	167800	167900	167800	245
536	20230612	110300	20472799100	167800	167900	167900	167800	98
537	20230612	110200	20456349000	167800	167900	167900	167800	67
538	20230612	110100	20445105700	167800	167900	167900	167800	228
539	20230612	110000	20406843800	167900	167800	167900	167800	168
540	20230612	105900	20378652100	167800	167800	167900	167800	166
541	20230612	105800	20350792900	167900	167900	167900	167800	338
542	20230612	105700	20294065400	167800	167900	168000	167800	1480
543	20230612	105600	20045575100	168000	167900	168000	167900	200
544	20230612	105500	20011994300	168000	168000	168000	167900	917
545	20230612	105400	19858029100	167900	168000	168000	167900	365
546	20230612	105300	19796744700	168000	167900	168000	167900	304
547	20230612	105200	19745700100	167900	167900	168000	167900	343
548	20230612	105100	19688110100	168000	167900	168000	167800	460
549	20230612	105000	19610880000	167800	167900	167900	167800	1338
550	20230612	104900	19386245800	167900	167900	168000	167900	295
551	20230612	104800	19336713900	167900	167900	168000	167900	275
552	20230612	104700	19290541100	168000	167900	168000	167900	155
553	20230612	104600	19264515000	167900	167900	168000	167900	366
554	20230612	104500	19203044000	168000	168000	168000	167900	454
555	20230612	104400	19126815800	167900	168000	168100	167900	604
556	20230612	104300	19025345300	168000	168100	168100	168000	416
557	20230612	104200	18955455100	168000	168100	168100	168000	154
558	20230612	104100	18929581000	168100	168000	168100	168000	335
559	20230612	104000	18873290200	168000	168000	168100	168000	365
560	20230612	103900	18811949300	168100	168000	168100	168000	169
561	20230612	103800	18783552600	167900	167900	168000	167900	380
562	20230612	103700	18719732000	168000	168100	168200	167900	395
563	20230612	103600	18653372500	168100	168000	168200	168000	536
564	20230612	103500	18563262800	168000	167900	168000	167900	1244
565	20230612	103400	18354299600	167900	167800	168000	167800	394
566	20230612	103300	18288152300	167900	167900	167900	167800	1746
567	20230612	103200	17995014000	167900	167900	167900	167800	852
568	20230612	103100	17851977700	167900	167800	167900	167800	484
569	20230612	103000	17770727400	167900	167900	167900	167800	175
570	20230612	102900	17741359000	167800	167900	167900	167800	302
571	20230612	102800	17690675400	167800	167800	167900	167800	782
572	20230612	102700	17559415600	167800	167800	167900	167800	451
573	20230612	102600	17483728100	167800	167800	167900	167800	253
574	20230612	102500	17441268900	167800	167900	167900	167800	480
575	20230612	102400	17360722000	167800	167800	167900	167800	212
576	20230612	102300	17325145500	167800	167800	167900	167800	202
577	20230612	102200	17291248200	167900	167900	167900	167800	313
578	20230612	102100	17238721400	167900	167800	167900	167800	231
579	20230612	102000	17199956000	167900	167900	167900	167800	1407
580	20230612	101900	16963726500	167900	167900	168000	167900	363
581	20230612	101800	16902778000	167900	167900	168000	167900	205
582	20230612	101700	16868356000	168000	167900	168000	167900	1739
583	20230612	101600	16576375300	167900	167900	168000	167900	208
584	20230612	101500	16541449400	168000	168000	168000	167900	244
585	20230612	101400	16500479400	167900	168000	168100	167900	767
586	20230612	101300	16371624000	168000	168000	168100	168000	1057
587	20230612	101200	16194046500	168100	168000	168100	168000	403
588	20230612	101100	16126326600	168000	168000	168100	168000	1639
589	20230612	101000	15850968100	168000	168100	168100	168000	1099
590	20230612	100900	15666328500	168100	168100	168200	168000	370
591	20230612	100800	15604135300	168100	168100	168200	168100	217
592	20230612	100700	15567656500	168100	168200	168200	168100	387
593	20230612	100600	15502600100	168100	168200	168200	168100	396
594	20230612	100500	15436031400	168100	168000	168200	168000	1371
595	20230612	100400	15205570400	168000	168000	168100	168000	306
596	20230612	100300	15154139100	168000	168100	168100	168000	650
597	20230612	100200	15044927700	168000	168100	168200	168000	1582
598	20230612	100100	14779022800	168100	168200	168200	168100	458
599	20230612	100000	14702030200	168100	168100	168200	168100	241
600	20230612	095900	14661516000	168100	168100	168200	168100	343
601	20230612	095800	14603855400	168100	168100	168200	168100	294
602	20230612	095700	14554429500	168100	168200	168200	168100	263
603	20230612	095600	14510218300	168200	168200	168300	168100	1413
604	20230612	095500	14272553700	168200	168200	168300	168200	351
605	20230612	095400	14213513500	168300	168300	168400	168200	1275
606	20230612	095300	13998948100	168300	168300	168400	168300	113
607	20230612	095200	13979928400	168300	168300	168400	168300	685
608	20230612	095100	13864630700	168300	168400	168400	168300	229
609	20230612	095000	13826079200	168400	168300	168500	168300	273
610	20230612	094900	13780106600	168400	168300	168400	168300	477
611	20230612	094800	13699799000	168300	168300	168500	168300	580
612	20230612	094700	13602141800	168400	168400	168500	168400	457
613	20230612	094600	13525182000	168400	168500	168700	168400	992
614	20230612	094500	13357939700	168600	168700	168700	168500	400
615	20230612	094400	13290495300	168700	168900	168900	168600	888
616	20230612	094300	13140645100	168900	168700	168900	168600	1285
617	20230612	094200	12923758800	168700	168800	168900	168600	839
618	20230612	094100	12782208700	168900	168600	168900	168500	573
619	20230612	094000	12685501300	168700	168700	168700	168500	656
620	20230612	093900	12574862700	168700	168500	168700	168200	1240
621	20230612	093800	12365846100	168300	168300	168500	168200	777
622	20230612	093700	12235017600	168400	168400	168500	168200	1092
623	20230612	093600	12051210300	168400	168400	168500	168300	954
624	20230612	093500	11890529400	168400	168100	168500	168100	843
625	20230612	093400	11748583800	168100	168100	168400	168000	2215
626	20230612	093300	11376022100	168000	168000	168100	168000	320
627	20230612	093200	11322255200	168000	168100	168200	168000	570
628	20230612	093100	11226444700	168100	168100	168100	168000	2004
629	20230612	093000	10889596500	168100	168000	168100	168000	639
630	20230612	092900	10782204200	168000	168100	168200	168000	2103
631	20230612	092800	10428754400	168200	168100	168200	168100	556
632	20230612	092700	10335287600	168100	168200	168400	168100	1753
633	20230612	092600	10040440100	168100	168100	168200	168000	1639
634	20230612	092500	9764937200	168100	168100	168200	168000	2054
635	20230612	092400	9419654800	168200	168100	168200	168100	689
636	20230612	092300	9303832900	168100	168100	168200	168000	1035
637	20230612	092200	9129860200	168100	168400	168400	168000	1626
638	20230612	092100	8856394100	168500	168600	168700	168400	1124
639	20230612	092000	8666919500	168600	168700	168800	168500	613
640	20230612	091900	8563548900	168700	168900	168900	168700	687
641	20230612	091800	8447582500	168900	169000	169000	168800	1809
642	20230612	091700	8141913500	169000	169000	169100	168900	1635
643	20230612	091600	7865583300	169000	168800	169000	168800	1376
644	20230612	091500	7633139400	168800	168700	168900	168700	1096
645	20230612	091400	7448151300	168700	168400	168800	168300	2535
646	20230612	091300	7020813800	168400	168000	168400	167900	2895
647	20230612	091200	6534075600	167900	168000	168100	167900	1880
648	20230612	091100	6218267200	168000	167900	168000	167900	2501
649	20230612	091000	5798253100	168000	167900	168000	167800	2835
650	20230612	090900	5322276600	167900	168000	168000	167800	1682
651	20230612	090800	5039845400	168000	167700	168000	167600	1190
652	20230612	090700	4840027700	167700	168100	168200	167500	5206
653	20230612	090600	3966353500	168200	168400	168500	168100	2341
654	20230612	090500	3572436400	168300	167900	168400	167800	4640
655	20230612	090400	2792645600	167900	168200	168200	167900	2928
656	20230612	090300	2300627500	168200	168400	168400	168000	1412
657	20230612	090200	2063214400	168400	169100	169200	168300	4561
658	20230612	090100	1293186600	169100	169100	169200	168800	1096
659	20230612	090000	1107888400	169200	169600	169700	169000	6463