KissMeData/192400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	446217070	15420	15420	15420	15420	1891
3	20230605	185800	446217070	15420	15420	15420	15420	0
4	20230605	185700	446217070	15420	15420	15420	15420	0
5	20230605	185600	446217070	15420	15420	15420	15420	0
6	20230605	185500	446217070	15420	15420	15420	15420	0
7	20230605	185400	446217070	15420	15420	15420	15420	0
8	20230605	185300	446217070	15420	15420	15420	15420	0
9	20230605	185200	446217070	15420	15420	15420	15420	0
10	20230605	185100	446217070	15420	15420	15420	15420	0
11	20230605	185000	446217070	15420	15420	15420	15420	0
12	20230605	184900	446217070	15420	15420	15420	15420	0
13	20230605	184800	446217070	15420	15420	15420	15420	0
14	20230605	184700	446217070	15420	15420	15420	15420	0
15	20230605	184600	446217070	15420	15420	15420	15420	0
16	20230605	184500	446217070	15420	15420	15420	15420	0
17	20230605	184400	446217070	15420	15420	15420	15420	0
18	20230605	184300	446217070	15420	15420	15420	15420	0
19	20230605	184200	446217070	15420	15420	15420	15420	0
20	20230605	184100	446217070	15420	15420	15420	15420	0
21	20230605	184000	446217070	15420	15420	15420	15420	0
22	20230605	183900	446217070	15420	15420	15420	15420	0
23	20230605	183800	446217070	15420	15420	15420	15420	0
24	20230605	183700	446217070	15420	15420	15420	15420	0
25	20230605	183600	446217070	15420	15420	15420	15420	0
26	20230605	183500	446217070	15420	15420	15420	15420	0
27	20230605	183400	446217070	15420	15420	15420	15420	0
28	20230605	183300	446217070	15420	15420	15420	15420	0
29	20230605	183200	446217070	15420	15420	15420	15420	0
30	20230605	183100	446217070	15420	15420	15420	15420	0
31	20230605	183000	446217070	15420	15420	15420	15420	0
32	20230605	182900	446217070	15420	15420	15420	15420	1891
33	20230605	182800	446217070	15420	15420	15420	15420	0
34	20230605	182700	446217070	15420	15420	15420	15420	0
35	20230605	182600	446217070	15420	15420	15420	15420	0
36	20230605	182500	446217070	15420	15420	15420	15420	0
37	20230605	182400	446217070	15420	15420	15420	15420	0
38	20230605	182300	446217070	15420	15420	15420	15420	0
39	20230605	182200	446217070	15420	15420	15420	15420	0
40	20230605	182100	446217070	15420	15420	15420	15420	0
41	20230605	182000	446217070	15420	15420	15420	15420	0
42	20230605	181900	446217070	15420	15420	15420	15420	0
43	20230605	181800	446217070	15420	15420	15420	15420	0
44	20230605	181700	446217070	15420	15420	15420	15420	0
45	20230605	181600	446217070	15420	15420	15420	15420	0
46	20230605	181500	446217070	15420	15420	15420	15420	0
47	20230605	181400	446217070	15420	15420	15420	15420	0
48	20230605	181300	446217070	15420	15420	15420	15420	0
49	20230605	181200	446217070	15420	15420	15420	15420	0
50	20230605	181100	446217070	15420	15420	15420	15420	0
51	20230605	181000	446217070	15420	15420	15420	15420	0
52	20230605	180900	446217070	15420	15420	15420	15420	0
53	20230605	180800	446217070	15420	15420	15420	15420	0
54	20230605	180700	446217070	15420	15420	15420	15420	0
55	20230605	180600	446217070	15420	15420	15420	15420	0
56	20230605	180500	446217070	15420	15420	15420	15420	0
57	20230605	180400	446217070	15420	15420	15420	15420	0
58	20230605	180300	446217070	15420	15420	15420	15420	0
59	20230605	180200	446217070	15420	15420	15420	15420	0
60	20230605	180100	446217070	15420	15420	15420	15420	0
61	20230605	180000	446217070	15420	15420	15420	15420	0
62	20230605	175900	446217070	15420	15420	15420	15420	1891
63	20230605	175800	446217070	15420	15420	15420	15420	0
64	20230605	175700	446217070	15420	15420	15420	15420	0
65	20230605	175600	446217070	15420	15420	15420	15420	0
66	20230605	175500	446217070	15420	15420	15420	15420	0
67	20230605	175400	446217070	15420	15420	15420	15420	0
68	20230605	175300	446217070	15420	15420	15420	15420	0
69	20230605	175200	446217070	15420	15420	15420	15420	0
70	20230605	175100	446217070	15420	15420	15420	15420	0
71	20230605	175000	446217070	15420	15420	15420	15420	0
72	20230605	174900	446217070	15420	15420	15420	15420	0
73	20230605	174800	446217070	15420	15420	15420	15420	0
74	20230605	174700	446217070	15420	15420	15420	15420	0
75	20230605	174600	446217070	15420	15420	15420	15420	0
76	20230605	174500	446217070	15420	15420	15420	15420	0
77	20230605	174400	446217070	15420	15420	15420	15420	0
78	20230605	174300	446217070	15420	15420	15420	15420	0
79	20230605	174200	446217070	15420	15420	15420	15420	0
80	20230605	174100	446217070	15420	15420	15420	15420	0
81	20230605	174000	446217070	15420	15420	15420	15420	0
82	20230605	173900	446217070	15420	15420	15420	15420	0
83	20230605	173800	446217070	15420	15420	15420	15420	0
84	20230605	173700	446217070	15420	15420	15420	15420	0
85	20230605	173600	446217070	15420	15420	15420	15420	0
86	20230605	173500	446217070	15420	15420	15420	15420	0
87	20230605	173400	446217070	15420	15420	15420	15420	0
88	20230605	173300	446217070	15420	15420	15420	15420	0
89	20230605	173200	446217070	15420	15420	15420	15420	0
90	20230605	173100	446217070	15420	15420	15420	15420	0
91	20230605	173000	446217070	15420	15420	15420	15420	0
92	20230605	172900	446217070	15420	15420	15420	15420	1891
93	20230605	172800	446217070	15420	15420	15420	15420	0
94	20230605	172700	446217070	15420	15420	15420	15420	0
95	20230605	172600	446217070	15420	15420	15420	15420	0
96	20230605	172500	446217070	15420	15420	15420	15420	0
97	20230605	172400	446217070	15420	15420	15420	15420	0
98	20230605	172300	446217070	15420	15420	15420	15420	0
99	20230605	172200	446217070	15420	15420	15420	15420	0
100	20230605	172100	446217070	15420	15420	15420	15420	0
101	20230605	172000	446217070	15420	15420	15420	15420	0
102	20230605	171900	446217070	15420	15420	15420	15420	0
103	20230605	171800	446217070	15420	15420	15420	15420	0
104	20230605	171700	446217070	15420	15420	15420	15420	0
105	20230605	171600	446217070	15420	15420	15420	15420	0
106	20230605	171500	446217070	15420	15420	15420	15420	0
107	20230605	171400	446217070	15420	15420	15420	15420	0
108	20230605	171300	446217070	15420	15420	15420	15420	0
109	20230605	171200	446217070	15420	15420	15420	15420	0
110	20230605	171100	446217070	15420	15420	15420	15420	0
111	20230605	171000	446217070	15420	15420	15420	15420	0
112	20230605	170900	446217070	15420	15420	15420	15420	0
113	20230605	170800	446217070	15420	15420	15420	15420	0
114	20230605	170700	446217070	15420	15420	15420	15420	0
115	20230605	170600	446217070	15420	15420	15420	15420	0
116	20230605	170500	446217070	15420	15420	15420	15420	0
117	20230605	170400	446217070	15420	15420	15420	15420	0
118	20230605	170300	446217070	15420	15420	15420	15420	0
119	20230605	170200	446217070	15420	15420	15420	15420	0
120	20230605	170100	446217070	15420	15420	15420	15420	0
121	20230605	170000	446217070	15420	15420	15420	15420	0
122	20230605	165900	446217070	15420	15420	15420	15420	1891
123	20230605	165800	446217070	15420	15420	15420	15420	0
124	20230605	165700	446217070	15420	15420	15420	15420	0
125	20230605	165600	446217070	15420	15420	15420	15420	0
126	20230605	165500	446217070	15420	15420	15420	15420	0
127	20230605	165400	446217070	15420	15420	15420	15420	0
128	20230605	165300	446217070	15420	15420	15420	15420	0
129	20230605	165200	446217070	15420	15420	15420	15420	0
130	20230605	165100	446217070	15420	15420	15420	15420	0
131	20230605	165000	446217070	15420	15420	15420	15420	0
132	20230605	164900	446217070	15420	15420	15420	15420	0
133	20230605	164800	446217070	15420	15420	15420	15420	0
134	20230605	164700	446217070	15420	15420	15420	15420	0
135	20230605	164600	446217070	15420	15420	15420	15420	0
136	20230605	164500	446217070	15420	15420	15420	15420	0
137	20230605	164400	446217070	15420	15420	15420	15420	0
138	20230605	164300	446217070	15420	15420	15420	15420	0
139	20230605	164200	446217070	15420	15420	15420	15420	0
140	20230605	164100	446217070	15420	15420	15420	15420	0
141	20230605	164000	446217070	15420	15420	15420	15420	0
142	20230605	163900	446217070	15420	15420	15420	15420	0
143	20230605	163800	446217070	15420	15420	15420	15420	0
144	20230605	163700	446217070	15420	15420	15420	15420	0
145	20230605	163600	446217070	15420	15420	15420	15420	0
146	20230605	163500	446217070	15420	15420	15420	15420	0
147	20230605	163400	446217070	15420	15420	15420	15420	0
148	20230605	163300	446217070	15420	15420	15420	15420	0
149	20230605	163200	446217070	15420	15420	15420	15420	0
150	20230605	163100	446217070	15420	15420	15420	15420	0
151	20230605	163000	446217070	15420	15420	15420	15420	0
152	20230605	162900	446217070	15420	15420	15420	15420	1891
153	20230605	162800	446217070	15420	15420	15420	15420	0
154	20230605	162700	446217070	15420	15420	15420	15420	0
155	20230605	162600	446217070	15420	15420	15420	15420	0
156	20230605	162500	446217070	15420	15420	15420	15420	0
157	20230605	162400	446217070	15420	15420	15420	15420	0
158	20230605	162300	446217070	15420	15420	15420	15420	0
159	20230605	162200	446217070	15420	15420	15420	15420	0
160	20230605	162100	446217070	15420	15420	15420	15420	0
161	20230605	162000	446217070	15420	15420	15420	15420	0
162	20230605	161900	446217070	15420	15420	15420	15420	0
163	20230605	161800	446217070	15420	15420	15420	15420	0
164	20230605	161700	446217070	15420	15420	15420	15420	0
165	20230605	161600	446217070	15420	15420	15420	15420	0
166	20230605	161500	446217070	15420	15420	15420	15420	0
167	20230605	161400	446217070	15420	15420	15420	15420	0
168	20230605	161300	446217070	15420	15420	15420	15420	0
169	20230605	161200	446217070	15420	15420	15420	15420	0
170	20230605	161100	446217070	15420	15420	15420	15420	0
171	20230605	161000	446217070	15420	15420	15420	15420	0
172	20230605	160900	446217070	15420	15420	15420	15420	0
173	20230605	160800	446217070	15420	15420	15420	15420	0
174	20230605	160700	446217070	15420	15420	15420	15420	0
175	20230605	160600	446217070	15420	15420	15420	15420	0
176	20230605	160500	446217070	15420	15420	15420	15420	0
177	20230605	160400	446217070	15420	15420	15420	15420	0
178	20230605	160300	446217070	15420	15420	15420	15420	0
179	20230605	160200	446217070	15420	15420	15420	15420	0
180	20230605	160100	446217070	15420	15420	15420	15420	0
181	20230605	160000	446217070	15420	15420	15420	15420	0
182	20230605	155900	446217070	15420	15420	15420	15420	1891
183	20230605	155800	446217070	15420	15420	15420	15420	0
184	20230605	155700	446217070	15420	15420	15420	15420	0
185	20230605	155600	446217070	15420	15420	15420	15420	0
186	20230605	155500	446217070	15420	15420	15420	15420	0
187	20230605	155400	446217070	15420	15420	15420	15420	0
188	20230605	155300	446217070	15420	15420	15420	15420	0
189	20230605	155200	446217070	15420	15420	15420	15420	0
190	20230605	155100	446217070	15420	15420	15420	15420	0
191	20230605	155000	446217070	15420	15420	15420	15420	0
192	20230605	154900	446217070	15420	15420	15420	15420	0
193	20230605	154800	446217070	15420	15420	15420	15420	0
194	20230605	154700	446217070	15420	15420	15420	15420	0
195	20230605	154600	446217070	15420	15420	15420	15420	0
196	20230605	154500	446217070	15420	15420	15420	15420	0
197	20230605	154400	446217070	15420	15420	15420	15420	0
198	20230605	154300	446217070	15420	15420	15420	15420	0
199	20230605	154200	446217070	15420	15420	15420	15420	0
200	20230605	154100	446217070	15420	15420	15420	15420	0
201	20230605	154000	446217070	15420	15420	15420	15420	0
202	20230605	153900	446217070	15420	15420	15420	15420	0
203	20230605	153800	446217070	15420	15420	15420	15420	0
204	20230605	153700	446217070	15420	15420	15420	15420	0
205	20230605	153600	446217070	15420	15420	15420	15420	0
206	20230605	153500	446217070	15420	15420	15420	15420	0
207	20230605	153400	446217070	15420	15420	15420	15420	0
208	20230605	153300	446217070	15420	15420	15420	15420	0
209	20230605	153200	446217070	15420	15420	15420	15420	0
210	20230605	153100	446217070	15420	15420	15420	15420	0
211	20230605	153000	446217070	15420	15420	15420	15420	1891
212	20230605	152900	417057850	15490	15490	15490	15490	0
213	20230605	152800	417057850	15490	15490	15490	15490	0
214	20230605	152700	417057850	15490	15490	15490	15490	0
215	20230605	152600	417057850	15490	15490	15490	15490	0
216	20230605	152500	417057850	15490	15490	15490	15490	0
217	20230605	152400	417057850	15490	15490	15490	15490	0
218	20230605	152300	417057850	15490	15490	15490	15490	0
219	20230605	152200	417057850	15490	15490	15490	15490	0
220	20230605	152100	417057850	15490	15490	15490	15490	0
221	20230605	152000	417057850	15490	15490	15490	15490	0
222	20230605	151900	417057850	15490	15460	15490	15430	45
223	20230605	151800	416362940	15500	15480	15510	15460	59
224	20230605	151700	415448690	15460	15430	15460	15430	118
225	20230605	151600	413627510	15440	15430	15440	15430	61
226	20230605	151500	412685860	15430	15430	15430	15430	3
227	20230605	151400	412639570	15430	15430	15430	15430	64
228	20230605	151300	411652050	15420	15430	15430	15420	143
229	20230605	151200	409445600	15430	15430	15430	15430	77
230	20230605	151100	408257490	15430	15430	15430	15430	71
231	20230605	151000	407161960	15430	15430	15430	15430	58
232	20230605	150900	406267020	15430	15430	15430	15430	53
233	20230605	150800	405449230	15430	15440	15440	15430	40
234	20230605	150700	404831970	15430	15430	15430	15430	54
235	20230605	150600	403998750	15430	15430	15440	15430	285
236	20230605	150500	399601190	15430	15430	15430	15430	46
237	20230605	150400	398891410	15430	15430	15430	15430	7
238	20230605	150300	398783400	15430	15430	15430	15430	59
239	20230605	150200	397873030	15430	15430	15430	15430	11
240	20230605	150100	397703300	15430	15430	15430	15430	64
241	20230605	150000	396715780	15430	15430	15430	15430	16
242	20230605	145900	396468900	15430	15430	15430	15430	5
243	20230605	145800	396391750	15430	15430	15440	15430	74
244	20230605	145700	395249860	15430	15440	15440	15430	25
245	20230605	145600	394863960	15450	15440	15450	15420	100
246	20230605	145500	393320660	15450	15440	15450	15420	53
247	20230605	145400	392502330	15420	15420	15430	15420	98
248	20230605	145300	390990740	15420	15420	15430	15420	52
249	20230605	145200	390188460	15430	15430	15430	15420	58
250	20230605	145100	389293550	15430	15430	15440	15420	147
251	20230605	145000	387025420	15430	15420	15430	15420	92
252	20230605	144900	385605970	15420	15420	15430	15420	85
253	20230605	144800	384294800	15420	15430	15430	15420	10
254	20230605	144700	384140590	15420	15420	15420	15420	47
255	20230605	144600	383415850	15420	15420	15430	15420	66
256	20230605	144500	382397710	15420	15420	15420	15420	37
257	20230605	144400	381827170	15430	15420	15430	15420	53
258	20230605	144300	381009530	15420	15420	15430	15420	87
259	20230605	144200	379667550	15420	15430	15430	15420	131
260	20230605	144100	377646260	15430	15440	15440	15430	43
261	20230605	144000	376982420	15440	15430	15440	15430	66
262	20230605	143900	375963840	15440	15430	15440	15430	10
263	20230605	143800	375809530	15430	15440	15440	15430	177
264	20230605	143700	373076820	15430	15430	15440	15430	91
265	20230605	143600	371671920	15430	15430	15430	15430	53
266	20230605	143500	370854130	15440	15430	15440	15430	22
267	20230605	143400	370514600	15430	15430	15430	15430	159
268	20230605	143300	368061230	15420	15420	15430	15420	86
269	20230605	143200	366734690	15420	15420	15430	15420	21
270	20230605	143100	366410790	15420	15430	15430	15420	92
271	20230605	143000	364991300	15430	15430	15430	15430	34
272	20230605	142900	364466680	15440	15420	15440	15420	458
273	20230605	142800	357400200	15420	15420	15420	15420	33
274	20230605	142700	356891340	15420	15430	15430	15420	137
275	20230605	142600	354778650	15420	15420	15420	15420	37
276	20230605	142500	354208110	15420	15420	15420	15420	5
277	20230605	142400	354131010	15420	15430	15430	15420	54
278	20230605	142300	353298250	15420	15420	15420	15420	22
279	20230605	142200	352959010	15420	15420	15420	15420	45
280	20230605	142100	352265110	15420	15420	15430	15420	130
281	20230605	142000	350259440	15420	15420	15420	15420	67
282	20230605	141900	349226300	15420	15420	15420	15420	30
283	20230605	141800	348763700	15420	15420	15430	15420	68
284	20230605	141700	347715070	15420	15420	15420	15420	42
285	20230605	141600	347067430	15420	15430	15430	15420	34
286	20230605	141500	346543070	15420	15420	15430	15420	66
287	20230605	141400	345525320	15420	15420	15420	15420	35
288	20230605	141300	344985620	15420	15420	15430	15420	61
289	20230605	141200	344044930	15420	15420	15420	15420	32
290	20230605	141100	343551490	15420	15420	15430	15420	64
291	20230605	141000	342564560	15420	15420	15430	15420	25
292	20230605	140900	342178940	15420	15420	15420	15420	56
293	20230605	140800	341315420	15420	15420	15420	15420	44
294	20230605	140700	340636940	15420	15420	15420	15420	33
295	20230605	140600	340128080	15420	15420	15420	15420	58
296	20230605	140500	339233720	15420	15420	15420	15420	22
297	20230605	140400	338894480	15420	15420	15430	15420	79
298	20230605	140300	337676200	15420	15420	15420	15420	32
299	20230605	140200	337182760	15420	15420	15420	15420	48
300	20230605	140100	336442600	15420	15430	15430	15420	489
301	20230605	140000	328897540	15430	15430	15430	15430	45
302	20230605	135900	328203190	15430	15430	15430	15430	61
303	20230605	135800	327261960	15430	15430	15430	15430	47
304	20230605	135700	326536750	15430	15430	15430	15430	79
305	20230605	135600	325317780	15430	15430	15430	15430	28
306	20230605	135500	324885740	15430	15430	15430	15430	70
307	20230605	135400	323805640	15430	15430	15430	15430	27
308	20230605	135300	323389030	15430	15430	15430	15430	314
309	20230605	135200	318544010	15430	15430	15430	15430	38
310	20230605	135100	317957670	15430	15430	15430	15430	21
311	20230605	135000	317633640	15430	15430	15430	15430	55
312	20230605	134900	316784990	15430	15430	15430	15430	19
313	20230605	134800	316491820	15430	15440	15440	15430	45
314	20230605	134700	315797090	15440	15440	15440	15440	9
315	20230605	134600	315658130	15440	15440	15450	15440	101
316	20230605	134500	314098640	15440	15440	15450	15440	22
317	20230605	134400	313758880	15440	15440	15440	15440	39
318	20230605	134300	313156720	15440	15440	15440	15440	26
319	20230605	134200	312755280	15450	15440	15450	15440	20
320	20230605	134100	312446350	15440	15440	15450	15440	96
321	20230605	134000	310963660	15450	15450	15450	15440	19
322	20230605	133900	310670180	15440	15440	15450	15440	57
323	20230605	133800	309790050	15440	15440	15450	15440	22
324	20230605	133700	309450340	15440	15450	15450	15440	41
325	20230605	133600	308817250	15450	15440	15450	15440	109
326	20230605	133500	307133290	15440	15440	15450	15440	83
327	20230605	133400	305851510	15450	15450	15450	15440	31
328	20230605	133300	305372740	15440	15440	15440	15440	8
329	20230605	133200	305249220	15440	15440	15440	15440	55
330	20230605	133100	304400020	15440	15440	15450	15440	23
331	20230605	133000	304044830	15450	15450	15450	15450	11
332	20230605	132900	303874880	15450	15450	15480	15450	84
333	20230605	132800	302575960	15450	15430	15450	15430	287
334	20230605	132700	298144960	15440	15430	15440	15430	23
335	20230605	132600	297790030	15430	15430	15430	15430	17
336	20230605	132500	297527720	15440	15430	15440	15430	54
337	20230605	132400	296694440	15430	15430	15430	15430	16
338	20230605	132300	296447560	15430	15430	15430	15430	50
339	20230605	132200	295676060	15430	15430	15430	15430	12
340	20230605	132100	295490900	15430	15440	15440	15430	205
341	20230605	132000	292325970	15440	15440	15450	15440	22
342	20230605	131900	291986120	15440	15440	15440	15440	38
343	20230605	131800	291399400	15440	15440	15440	15440	12
344	20230605	131700	291214120	15440	15440	15450	15440	25
345	20230605	131600	290828050	15440	15440	15450	15440	39
346	20230605	131500	290225840	15440	15440	15450	15440	32
347	20230605	131400	289731560	15440	15440	15440	15440	54
348	20230605	131300	288897800	15440	15440	15440	15440	0
349	20230605	131200	288897800	15440	15440	15460	15440	146
350	20230605	131100	286642900	15430	15430	15440	15430	85
351	20230605	131000	285330620	15430	15430	15430	15430	65
352	20230605	130900	284327670	15430	15430	15440	15430	16
353	20230605	130800	284080720	15430	15430	15430	15430	3
354	20230605	130700	284034430	15430	15430	15440	15420	175
355	20230605	130600	281334400	15420	15420	15430	15420	57
356	20230605	130500	280454970	15430	15430	15430	15430	11
357	20230605	130400	280285240	15430	15430	15440	15430	18
358	20230605	130300	280007430	15430	15440	15440	15430	18
359	20230605	130200	279729550	15480	15440	15480	15440	183
360	20230605	130100	276901270	15430	15420	15430	15420	41
361	20230605	130000	276268980	15430	15420	15430	15420	316
362	20230605	125900	271393560	15420	15430	15430	15420	38
363	20230605	125800	270807490	15420	15420	15430	15420	58
364	20230605	125700	269913050	15420	15420	15420	15420	26
365	20230605	125600	269512130	15420	15420	15430	15420	62
366	20230605	125500	268556050	15420	15420	15430	15420	39
367	20230605	125400	267954560	15420	15420	15430	15420	54
368	20230605	125300	267121870	15420	15430	15430	15420	29
369	20230605	125200	266674580	15420	15420	15420	15420	47
370	20230605	125100	265949840	15420	15420	15430	15420	55
371	20230605	125000	265101680	15420	15420	15430	15420	21
372	20230605	124900	264777780	15420	15420	15420	15420	79
373	20230605	124800	263559600	15420	15420	15420	15420	22
374	20230605	124700	263220360	15430	15420	15430	15420	64
375	20230605	124600	262233300	15420	15420	15420	15420	21
376	20230605	124500	261909480	15420	15420	15430	15420	55
377	20230605	124400	261061280	15430	15430	15430	15420	23
378	20230605	124300	260706530	15430	15430	15430	15420	18
379	20230605	124200	260428830	15420	15430	15430	15420	51
380	20230605	124100	259642340	15420	15420	15430	15420	112
381	20230605	124000	257915210	15420	15420	15420	15420	46
382	20230605	123900	257205890	15420	15420	15430	15420	17
383	20230605	123800	256943680	15420	15420	15420	15420	56
384	20230605	123700	256080160	15420	15420	15430	15420	219
385	20230605	123600	252701180	15420	15420	15420	15420	55
386	20230605	123500	251853080	15420	15420	15420	15420	34
387	20230605	123400	251328800	15420	15420	15420	15420	17
388	20230605	123300	251066660	15420	15420	15430	15420	56
389	20230605	123200	250203070	15420	15420	15420	15420	5
390	20230605	123100	250125970	15430	15430	15430	15420	90
391	20230605	123000	248737650	15430	15420	15430	15420	15
392	20230605	122900	248506280	15420	15420	15420	15420	42
393	20230605	122800	247858640	15420	15430	15430	15420	31
394	20230605	122700	247380330	15420	15420	15430	15420	72
395	20230605	122600	246270080	15430	15420	15430	15420	15
396	20230605	122500	246038720	15420	15420	15420	15420	18
397	20230605	122400	245761160	15420	15430	15430	15420	92
398	20230605	122300	244341730	15420	15430	15430	15420	10
399	20230605	122200	244187450	15420	15430	15430	15420	65
400	20230605	122100	243185020	15430	15420	15430	15420	21
401	20230605	122000	242861140	15420	15430	15430	15420	51
402	20230605	121900	242074310	15430	15420	15430	15420	82
403	20230605	121800	240809240	15420	15430	15430	15420	82
404	20230605	121700	239544120	15430	15430	15440	15430	47
405	20230605	121600	238818840	15430	15430	15430	15430	3
406	20230605	121500	238772550	15430	15430	15430	15430	81
407	20230605	121400	237522720	15440	15430	15440	15430	10
408	20230605	121300	237368390	15430	15430	15430	15430	11
409	20230605	121200	237198660	15420	15410	15430	15410	285
410	20230605	121100	232803320	15410	15410	15420	15410	69
411	20230605	121000	231739980	15420	15410	15420	15410	26
412	20230605	120900	231339280	15410	15410	15410	15410	41
413	20230605	120800	230707470	15410	15410	15420	15410	53
414	20230605	120700	229890700	15410	15420	15420	15410	33
415	20230605	120600	229381970	15420	15420	15420	15420	70
416	20230605	120500	228302570	15420	15420	15420	15420	24
417	20230605	120400	227932490	15420	15420	15430	15420	60
418	20230605	120300	227007240	15420	15420	15420	15420	29
419	20230605	120200	226560060	15420	15420	15430	15420	57
420	20230605	120100	225681070	15420	15430	15430	15420	40
421	20230605	120000	225063920	15430	15420	15430	15420	50
422	20230605	115900	224292730	15420	15420	15420	15420	72
423	20230605	115800	223182490	15420	15420	15430	15420	26
424	20230605	115700	222781540	15420	15420	15430	15420	58
425	20230605	115600	221887100	15420	15420	15420	15420	15
426	20230605	115500	221655800	15420	15420	15430	15420	106
427	20230605	115400	220020800	15420	15420	15420	15420	28
428	20230605	115300	219589040	15420	15420	15420	15420	67
429	20230605	115200	218555900	15420	15420	15420	15420	39
430	20230605	115100	217954520	15420	15420	15430	15420	38
431	20230605	115000	217368550	15420	15420	15420	15420	49
432	20230605	114900	216612970	15420	15420	15420	15420	14
433	20230605	114800	216397090	15420	15420	15430	15420	347
434	20230605	114700	211045750	15420	15430	15430	15420	155
435	20230605	114600	208654250	15430	15430	15430	15430	70
436	20230605	114500	207574150	15430	15440	15440	15430	63
437	20230605	114400	206601620	15440	15440	15440	15440	44
438	20230605	114300	205922260	15440	15440	15440	15440	67
439	20230605	114200	204887780	15440	15440	15440	15440	29
440	20230605	114100	204440020	15440	15440	15440	15440	60
441	20230605	114000	203513620	15450	15440	15450	15440	43
442	20230605	113900	202849470	15440	15450	15450	15440	52
443	20230605	113800	202046520	15450	15440	15450	15440	23
444	20230605	113700	201691340	15440	15440	15450	15440	64
445	20230605	113600	200702980	15450	15450	15450	15440	42
446	20230605	113500	200054240	15440	15440	15440	15440	17
447	20230605	113400	199791760	15440	15450	15450	15440	53
448	20230605	113300	198973240	15440	15440	15440	15440	17
449	20230605	113200	198710760	15440	15450	15450	15440	66
450	20230605	113100	197691080	15480	15440	15480	15440	96
451	20230605	113000	196207410	15440	15450	15450	15440	55
452	20230605	112900	195358070	15440	15420	15440	15420	99
453	20230605	112800	193830330	15420	15420	15430	15420	90
454	20230605	112700	192442190	15420	15420	15430	15420	40
455	20230605	112600	191825170	15420	15420	15420	15420	40
456	20230605	112500	191208370	15420	15420	15430	15420	72
457	20230605	112400	190098080	15420	15420	15420	15420	36
458	20230605	112300	189542960	15420	15420	15420	15420	47
459	20230605	112200	188818220	15420	15420	15420	15420	71
460	20230605	112100	187723400	15420	15420	15430	15420	164
461	20230605	112000	185193370	15420	15420	15420	15420	24
462	20230605	111900	184823290	15420	15420	15420	15420	66
463	20230605	111800	183805570	15420	15430	15430	15420	188
464	20230605	111700	180906060	15430	15430	15430	15430	13
465	20230605	111600	180705470	15430	15420	15430	15420	107
466	20230605	111500	179054670	15420	15420	15430	15420	24
467	20230605	111400	178684570	15420	15420	15430	15420	74
468	20230605	111300	177543480	15420	15430	15430	15420	38
469	20230605	111200	176957310	15430	15430	15430	15430	63
470	20230605	111100	175985220	15430	15430	15430	15430	29
471	20230605	111000	175537750	15430	15430	15440	15430	52
472	20230605	110900	174735160	15430	15430	15430	15430	64
473	20230605	110800	173747640	15430	15430	15440	15430	30
474	20230605	110700	173284690	15430	15430	15430	15430	76
475	20230605	110600	172112010	15430	15430	15430	15430	27
476	20230605	110500	171695400	15430	15430	15430	15430	75
477	20230605	110400	170538150	15430	15430	15440	15430	40
478	20230605	110300	169920910	15430	15430	15440	15430	62
479	20230605	110200	168964130	15430	15430	15440	15430	32
480	20230605	110100	168470290	15430	15430	15440	15430	47
481	20230605	110000	167745030	15430	15440	15440	15430	67
482	20230605	105900	166710990	15440	15440	15450	15440	32
483	20230605	105800	166216840	15440	15440	15440	15440	57
484	20230605	105700	165336760	15440	15440	15450	15440	18
485	20230605	105600	165058810	15440	15430	15440	15430	151
486	20230605	105500	162728000	15430	15430	15430	15430	26
487	20230605	105400	162326820	15430	15430	15430	15430	81
488	20230605	105300	161076990	15430	15430	15440	15430	34
489	20230605	105200	160552330	15430	15430	15430	15430	7
490	20230605	105100	160444320	15430	15430	15430	15430	34
491	20230605	105000	159919700	15430	15440	15440	15430	100
492	20230605	104900	158376020	15440	15440	15440	15440	58
493	20230605	104800	157480500	15440	15440	15450	15440	40
494	20230605	104700	156862820	15440	15450	15450	15440	63
495	20230605	104600	155889780	15450	15450	15450	15450	28
496	20230605	104500	155457180	15450	15450	15460	15450	89
497	20230605	104400	154082120	15450	15450	15450	15450	22
498	20230605	104300	153742220	15450	15450	15450	15450	34
499	20230605	104200	153216920	15450	15450	15450	15450	7
500	20230605	104100	153108770	15450	15440	15460	15440	68
501	20230605	104000	152058150	15440	15440	15440	15440	74
502	20230605	103900	150915590	15440	15440	15440	15440	39
503	20230605	103800	150313430	15440	15440	15450	15440	57
504	20230605	103700	149433340	15440	15440	15440	15440	19
505	20230605	103600	149139980	15440	15440	15440	15440	50
506	20230605	103500	148367980	15440	15440	15450	15440	59
507	20230605	103400	147456970	15440	15440	15440	15440	22
508	20230605	103300	147117290	15440	15440	15440	15440	91
509	20230605	103200	145712250	15440	15440	15440	15440	26
510	20230605	103100	145310810	15440	15440	15440	15440	4
511	20230605	103000	145249050	15440	15440	15450	15440	34
512	20230605	102900	144723830	15450	15460	15460	15440	107
513	20230605	102800	143069870	15460	15460	15460	15460	40
514	20230605	102700	142451470	15460	15460	15460	15460	9
515	20230605	102600	142312330	15460	15480	15490	15460	112
516	20230605	102500	140578530	15480	15480	15480	15480	27
517	20230605	102400	140160570	15480	15480	15480	15480	18
518	20230605	102300	139881930	15480	15430	15510	15430	1445
519	20230605	102200	117547330	15430	15430	15440	15430	66
520	20230605	102100	116528940	15430	15440	15440	15430	97
521	20230605	102000	115031370	15450	15440	15450	15440	75
522	20230605	101900	113873290	15450	15450	15460	15440	36
523	20230605	101800	113317160	15450	15450	15450	15450	40
524	20230605	101700	112699160	15450	15460	15500	15450	32
525	20230605	101600	112203850	15450	15430	15450	15430	105
526	20230605	101500	110582770	15430	15420	15430	15420	178
527	20230605	101400	107837350	15420	15430	15430	15420	17
528	20230605	101300	107575200	15420	15430	15430	15420	80
529	20230605	101200	106340900	15430	15420	15430	15420	32
530	20230605	101100	105847360	15420	15420	15420	15410	87
531	20230605	101000	104506120	15420	15420	15420	15420	147
532	20230605	100900	102239380	15420	15420	15430	15420	37
533	20230605	100800	101668780	15420	15420	15430	15420	69
534	20230605	100700	100604750	15420	15420	15430	15420	48
535	20230605	100600	99864540	15420	15420	15420	15420	81
536	20230605	100500	98615520	15420	15420	15420	15420	25
537	20230605	100400	98230020	15420	15420	15430	15420	70
538	20230605	100300	97150230	15420	15420	15420	15420	9
539	20230605	100200	97011450	15420	15420	15430	15420	52
540	20230605	100100	96209420	15420	15430	15430	15420	63
541	20230605	100000	95237850	15430	15430	15440	15430	63
542	20230605	095900	94265580	15430	15430	15430	15420	190
543	20230605	095800	91335050	15420	15420	15420	15420	26
544	20230605	095700	90934130	15420	15430	15430	15420	96
545	20230605	095600	89453570	15430	15430	15440	15430	30
546	20230605	095500	88990550	15430	15450	15450	15430	159
547	20230605	095400	86535610	15450	15440	15450	15440	55
548	20230605	095300	85685990	15440	15440	15440	15430	170
549	20230605	095200	83062100	15440	15460	15460	15440	386
550	20230605	095100	77100030	15460	15460	15460	15460	17
551	20230605	095000	76837210	15460	15500	15500	15460	55
552	20230605	094900	75986410	15480	15500	15500	15480	404
553	20230605	094800	69725190	15500	15500	15500	15500	51
554	20230605	094700	68934690	15500	15500	15500	15500	5
555	20230605	094600	68857190	15500	15500	15510	15500	125
556	20230605	094500	66919260	15500	15500	15500	15500	33
557	20230605	094400	66407760	15500	15510	15510	15500	17
558	20230605	094300	66144230	15500	15500	15500	15500	9
559	20230605	094200	66004730	15500	15490	15520	15490	98
560	20230605	094100	64485560	15490	15490	15490	15490	9
561	20230605	094000	64346150	15480	15460	15480	15450	163
562	20230605	093900	61825320	15440	15460	15460	15440	191
563	20230605	093800	58874720	15490	15480	15490	15480	8
564	20230605	093700	58750870	15490	15460	15490	15460	134
565	20230605	093600	56678720	15460	15520	15520	15440	680
566	20230605	093500	46171220	15520	15520	15520	15520	0
567	20230605	093400	46171220	15520	15520	15520	15520	205
568	20230605	093300	42989620	15460	15510	15520	15460	590
569	20230605	093200	33855930	15510	15510	15510	15510	13
570	20230605	093100	33654300	15500	15500	15500	15500	0
571	20230605	093000	33654300	15500	15500	15500	15500	9
572	20230605	092900	33514800	15500	15510	15510	15500	31
573	20230605	092800	33034000	15510	15520	15520	15510	3
574	20230605	092700	32987460	15510	15510	15510	15510	0
575	20230605	092600	32987460	15510	15510	15510	15510	7
576	20230605	092500	32878890	15510	15520	15520	15510	35
577	20230605	092400	32335970	15520	15520	15520	15520	2
578	20230605	092300	32304930	15520	15520	15520	15520	8
579	20230605	092200	32180770	15510	15510	15510	15510	14
580	20230605	092100	31963630	15510	15510	15510	15510	12
581	20230605	092000	31777510	15510	15510	15510	15510	18
582	20230605	091900	31498330	15510	15510	15510	15510	0
583	20230605	091800	31498330	15510	15500	15510	15500	14
584	20230605	091700	31281280	15470	15480	15490	15470	135
585	20230605	091600	29191300	15490	15500	15500	15490	121
586	20230605	091500	27316960	15490	15530	15530	15490	759
587	20230605	091400	15538660	15530	15540	15540	15530	142
588	20230605	091300	13332100	15540	15540	15540	15540	1
589	20230605	091200	13316560	15540	15540	15540	15540	0
590	20230605	091100	13316560	15540	15590	15600	15540	18
591	20230605	091000	13036090	15640	15640	15640	15640	0
592	20230605	090900	13036090	15640	15640	15640	15640	7
593	20230605	090800	12926610	15640	15640	15640	15640	4
594	20230605	090700	12864050	15520	15520	15520	15520	714
595	20230605	090600	1782770	15520	15520	15520	15520	7
596	20230605	090500	1674130	15500	15500	15500	15500	6
597	20230605	090400	1581130	15500	15500	15500	15500	9
598	20230605	090300	1441630	15500	15500	15500	15500	2
599	20230605	090200	1410630	15500	15510	15510	15500	17
600	20230605	090100	1147020	15510	15510	15510	15510	2
601	20230605	090000	1116000	15500	15500	15500	15500	72