KissMeData/192400/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205000	318543490	15530	15530	15530	15530	406
3	20230607	204900	318543490	15530	15530	15530	15530	0
4	20230607	204800	318543490	15530	15530	15530	15530	0
5	20230607	204700	318543490	15530	15530	15530	15530	0
6	20230607	204600	318543490	15530	15530	15530	15530	0
7	20230607	204500	318543490	15530	15530	15530	15530	0
8	20230607	204400	318543490	15530	15530	15530	15530	0
9	20230607	204300	318543490	15530	15530	15530	15530	0
10	20230607	204200	318543490	15530	15530	15530	15530	0
11	20230607	204100	318543490	15530	15530	15530	15530	0
12	20230607	204000	318543490	15530	15530	15530	15530	0
13	20230607	203900	318543490	15530	15530	15530	15530	0
14	20230607	203800	318543490	15530	15530	15530	15530	0
15	20230607	203700	318543490	15530	15530	15530	15530	0
16	20230607	203600	318543490	15530	15530	15530	15530	0
17	20230607	203500	318543490	15530	15530	15530	15530	0
18	20230607	203400	318543490	15530	15530	15530	15530	0
19	20230607	203300	318543490	15530	15530	15530	15530	0
20	20230607	203200	318543490	15530	15530	15530	15530	0
21	20230607	203100	318543490	15530	15530	15530	15530	0
22	20230607	203000	318543490	15530	15530	15530	15530	0
23	20230607	202900	318543490	15530	15530	15530	15530	0
24	20230607	202800	318543490	15530	15530	15530	15530	0
25	20230607	202700	318543490	15530	15530	15530	15530	0
26	20230607	202600	318543490	15530	15530	15530	15530	0
27	20230607	202500	318543490	15530	15530	15530	15530	0
28	20230607	202400	318543490	15530	15530	15530	15530	0
29	20230607	202300	318543490	15530	15530	15530	15530	0
30	20230607	202200	318543490	15530	15530	15530	15530	0
31	20230607	202100	318543490	15530	15530	15530	15530	0
32	20230607	202000	318543490	15530	15530	15530	15530	406
33	20230607	201900	318543490	15530	15530	15530	15530	0
34	20230607	201800	318543490	15530	15530	15530	15530	0
35	20230607	201700	318543490	15530	15530	15530	15530	0
36	20230607	201600	318543490	15530	15530	15530	15530	0
37	20230607	201500	318543490	15530	15530	15530	15530	0
38	20230607	201400	318543490	15530	15530	15530	15530	0
39	20230607	201300	318543490	15530	15530	15530	15530	0
40	20230607	201200	318543490	15530	15530	15530	15530	0
41	20230607	201100	318543490	15530	15530	15530	15530	0
42	20230607	201000	318543490	15530	15530	15530	15530	0
43	20230607	200900	318543490	15530	15530	15530	15530	0
44	20230607	200800	318543490	15530	15530	15530	15530	0
45	20230607	200700	318543490	15530	15530	15530	15530	0
46	20230607	200600	318543490	15530	15530	15530	15530	0
47	20230607	200500	318543490	15530	15530	15530	15530	0
48	20230607	200400	318543490	15530	15530	15530	15530	0
49	20230607	200300	318543490	15530	15530	15530	15530	0
50	20230607	200200	318543490	15530	15530	15530	15530	0
51	20230607	200100	318543490	15530	15530	15530	15530	0
52	20230607	200000	318543490	15530	15530	15530	15530	0
53	20230607	195900	318543490	15530	15530	15530	15530	0
54	20230607	195800	318543490	15530	15530	15530	15530	0
55	20230607	195700	318543490	15530	15530	15530	15530	0
56	20230607	195600	318543490	15530	15530	15530	15530	0
57	20230607	195500	318543490	15530	15530	15530	15530	0
58	20230607	195400	318543490	15530	15530	15530	15530	0
59	20230607	195300	318543490	15530	15530	15530	15530	0
60	20230607	195200	318543490	15530	15530	15530	15530	0
61	20230607	195100	318543490	15530	15530	15530	15530	0
62	20230607	195000	318543490	15530	15530	15530	15530	406
63	20230607	194900	318543490	15530	15530	15530	15530	0
64	20230607	194800	318543490	15530	15530	15530	15530	0
65	20230607	194700	318543490	15530	15530	15530	15530	0
66	20230607	194600	318543490	15530	15530	15530	15530	0
67	20230607	194500	318543490	15530	15530	15530	15530	0
68	20230607	194400	318543490	15530	15530	15530	15530	0
69	20230607	194300	318543490	15530	15530	15530	15530	0
70	20230607	194200	318543490	15530	15530	15530	15530	0
71	20230607	194100	318543490	15530	15530	15530	15530	0
72	20230607	194000	318543490	15530	15530	15530	15530	0
73	20230607	193900	318543490	15530	15530	15530	15530	0
74	20230607	193800	318543490	15530	15530	15530	15530	0
75	20230607	193700	318543490	15530	15530	15530	15530	0
76	20230607	193600	318543490	15530	15530	15530	15530	0
77	20230607	193500	318543490	15530	15530	15530	15530	0
78	20230607	193400	318543490	15530	15530	15530	15530	0
79	20230607	193300	318543490	15530	15530	15530	15530	0
80	20230607	193200	318543490	15530	15530	15530	15530	0
81	20230607	193100	318543490	15530	15530	15530	15530	0
82	20230607	193000	318543490	15530	15530	15530	15530	0
83	20230607	192900	318543490	15530	15530	15530	15530	0
84	20230607	192800	318543490	15530	15530	15530	15530	0
85	20230607	192700	318543490	15530	15530	15530	15530	0
86	20230607	192600	318543490	15530	15530	15530	15530	0
87	20230607	192500	318543490	15530	15530	15530	15530	0
88	20230607	192400	318543490	15530	15530	15530	15530	0
89	20230607	192300	318543490	15530	15530	15530	15530	0
90	20230607	192200	318543490	15530	15530	15530	15530	0
91	20230607	192100	318543490	15530	15530	15530	15530	0
92	20230607	192000	318543490	15530	15530	15530	15530	406
93	20230607	191900	318543490	15530	15530	15530	15530	0
94	20230607	191800	318543490	15530	15530	15530	15530	0
95	20230607	191700	318543490	15530	15530	15530	15530	0
96	20230607	191600	318543490	15530	15530	15530	15530	0
97	20230607	191500	318543490	15530	15530	15530	15530	0
98	20230607	191400	318543490	15530	15530	15530	15530	0
99	20230607	191300	318543490	15530	15530	15530	15530	0
100	20230607	191200	318543490	15530	15530	15530	15530	0
101	20230607	191100	318543490	15530	15530	15530	15530	0
102	20230607	191000	318543490	15530	15530	15530	15530	0
103	20230607	190900	318543490	15530	15530	15530	15530	0
104	20230607	190800	318543490	15530	15530	15530	15530	0
105	20230607	190700	318543490	15530	15530	15530	15530	0
106	20230607	190600	318543490	15530	15530	15530	15530	0
107	20230607	190500	318543490	15530	15530	15530	15530	0
108	20230607	190400	318543490	15530	15530	15530	15530	0
109	20230607	190300	318543490	15530	15530	15530	15530	0
110	20230607	190200	318543490	15530	15530	15530	15530	0
111	20230607	190100	318543490	15530	15530	15530	15530	0
112	20230607	190000	318543490	15530	15530	15530	15530	0
113	20230607	185900	318543490	15530	15530	15530	15530	0
114	20230607	185800	318543490	15530	15530	15530	15530	0
115	20230607	185700	318543490	15530	15530	15530	15530	0
116	20230607	185600	318543490	15530	15530	15530	15530	0
117	20230607	185500	318543490	15530	15530	15530	15530	0
118	20230607	185400	318543490	15530	15530	15530	15530	0
119	20230607	185300	318543490	15530	15530	15530	15530	0
120	20230607	185200	318543490	15530	15530	15530	15530	0
121	20230607	185100	318543490	15530	15530	15530	15530	0
122	20230607	185000	318543490	15530	15530	15530	15530	406
123	20230607	184900	318543490	15530	15530	15530	15530	0
124	20230607	184800	318543490	15530	15530	15530	15530	0
125	20230607	184700	318543490	15530	15530	15530	15530	0
126	20230607	184600	318543490	15530	15530	15530	15530	0
127	20230607	184500	318543490	15530	15530	15530	15530	0
128	20230607	184400	318543490	15530	15530	15530	15530	0
129	20230607	184300	318543490	15530	15530	15530	15530	0
130	20230607	184200	318543490	15530	15530	15530	15530	0
131	20230607	184100	318543490	15530	15530	15530	15530	0
132	20230607	184000	318543490	15530	15530	15530	15530	0
133	20230607	183900	318543490	15530	15530	15530	15530	0
134	20230607	183800	318543490	15530	15530	15530	15530	0
135	20230607	183700	318543490	15530	15530	15530	15530	0
136	20230607	183600	318543490	15530	15530	15530	15530	0
137	20230607	183500	318543490	15530	15530	15530	15530	0
138	20230607	183400	318543490	15530	15530	15530	15530	0
139	20230607	183300	318543490	15530	15530	15530	15530	0
140	20230607	183200	318543490	15530	15530	15530	15530	0
141	20230607	183100	318543490	15530	15530	15530	15530	0
142	20230607	183000	318543490	15530	15530	15530	15530	0
143	20230607	182900	318543490	15530	15530	15530	15530	0
144	20230607	182800	318543490	15530	15530	15530	15530	0
145	20230607	182700	318543490	15530	15530	15530	15530	0
146	20230607	182600	318543490	15530	15530	15530	15530	0
147	20230607	182500	318543490	15530	15530	15530	15530	0
148	20230607	182400	318543490	15530	15530	15530	15530	0
149	20230607	182300	318543490	15530	15530	15530	15530	0
150	20230607	182200	318543490	15530	15530	15530	15530	0
151	20230607	182100	318543490	15530	15530	15530	15530	0
152	20230607	182000	318543490	15530	15530	15530	15530	406
153	20230607	181900	318543490	15530	15530	15530	15530	0
154	20230607	181800	318543490	15530	15530	15530	15530	0
155	20230607	181700	318543490	15530	15530	15530	15530	0
156	20230607	181600	318543490	15530	15530	15530	15530	0
157	20230607	181500	318543490	15530	15530	15530	15530	0
158	20230607	181400	318543490	15530	15530	15530	15530	0
159	20230607	181300	318543490	15530	15530	15530	15530	0
160	20230607	181200	318543490	15530	15530	15530	15530	0
161	20230607	181100	318543490	15530	15530	15530	15530	0
162	20230607	181000	318543490	15530	15530	15530	15530	0
163	20230607	180900	318543490	15530	15530	15530	15530	0
164	20230607	180800	318543490	15530	15530	15530	15530	0
165	20230607	180700	318543490	15530	15530	15530	15530	0
166	20230607	180600	318543490	15530	15530	15530	15530	0
167	20230607	180500	318543490	15530	15530	15530	15530	0
168	20230607	180400	318543490	15530	15530	15530	15530	0
169	20230607	180300	318543490	15530	15530	15530	15530	0
170	20230607	180200	318543490	15530	15530	15530	15530	0
171	20230607	180100	318543490	15530	15530	15530	15530	0
172	20230607	180000	318543490	15530	15530	15530	15530	0
173	20230607	175900	318543490	15530	15530	15530	15530	0
174	20230607	175800	318543490	15530	15530	15530	15530	0
175	20230607	175700	318543490	15530	15530	15530	15530	0
176	20230607	175600	318543490	15530	15530	15530	15530	0
177	20230607	175500	318543490	15530	15530	15530	15530	0
178	20230607	175400	318543490	15530	15530	15530	15530	0
179	20230607	175300	318543490	15530	15530	15530	15530	0
180	20230607	175200	318543490	15530	15530	15530	15530	0
181	20230607	175100	318543490	15530	15530	15530	15530	0
182	20230607	175000	318543490	15530	15530	15530	15530	406
183	20230607	174900	318543490	15530	15530	15530	15530	0
184	20230607	174800	318543490	15530	15530	15530	15530	0
185	20230607	174700	318543490	15530	15530	15530	15530	0
186	20230607	174600	318543490	15530	15530	15530	15530	0
187	20230607	174500	318543490	15530	15530	15530	15530	0
188	20230607	174400	318543490	15530	15530	15530	15530	0
189	20230607	174300	318543490	15530	15530	15530	15530	0
190	20230607	174200	318543490	15530	15530	15530	15530	0
191	20230607	174100	318543490	15530	15530	15530	15530	0
192	20230607	174000	318543490	15530	15530	15530	15530	0
193	20230607	173900	318543490	15530	15530	15530	15530	0
194	20230607	173800	318543490	15530	15530	15530	15530	0
195	20230607	173700	318543490	15530	15530	15530	15530	0
196	20230607	173600	318543490	15530	15530	15530	15530	0
197	20230607	173500	318543490	15530	15530	15530	15530	0
198	20230607	173400	318543490	15530	15530	15530	15530	0
199	20230607	173300	318543490	15530	15530	15530	15530	0
200	20230607	173200	318543490	15530	15530	15530	15530	0
201	20230607	173100	318543490	15530	15530	15530	15530	0
202	20230607	173000	318543490	15530	15530	15530	15530	0
203	20230607	172900	318543490	15530	15530	15530	15530	0
204	20230607	172800	318543490	15530	15530	15530	15530	0
205	20230607	172700	318543490	15530	15530	15530	15530	0
206	20230607	172600	318543490	15530	15530	15530	15530	0
207	20230607	172500	318543490	15530	15530	15530	15530	0
208	20230607	172400	318543490	15530	15530	15530	15530	0
209	20230607	172300	318543490	15530	15530	15530	15530	0
210	20230607	172200	318543490	15530	15530	15530	15530	0
211	20230607	172100	318543490	15530	15530	15530	15530	0
212	20230607	172000	318543490	15530	15530	15530	15530	406
213	20230607	171900	318543490	15530	15530	15530	15530	0
214	20230607	171800	318543490	15530	15530	15530	15530	0
215	20230607	171700	318543490	15530	15530	15530	15530	0
216	20230607	171600	318543490	15530	15530	15530	15530	0
217	20230607	171500	318543490	15530	15530	15530	15530	0
218	20230607	171400	318543490	15530	15530	15530	15530	0
219	20230607	171300	318543490	15530	15530	15530	15530	0
220	20230607	171200	318543490	15530	15530	15530	15530	0
221	20230607	171100	318543490	15530	15530	15530	15530	0
222	20230607	171000	318543490	15530	15530	15530	15530	0
223	20230607	170900	318543490	15530	15530	15530	15530	0
224	20230607	170800	318543490	15530	15530	15530	15530	0
225	20230607	170700	318543490	15530	15530	15530	15530	0
226	20230607	170600	318543490	15530	15530	15530	15530	0
227	20230607	170500	318543490	15530	15530	15530	15530	0
228	20230607	170400	318543490	15530	15530	15530	15530	0
229	20230607	170300	318543490	15530	15530	15530	15530	0
230	20230607	170200	318543490	15530	15530	15530	15530	0
231	20230607	170100	318543490	15530	15530	15530	15530	0
232	20230607	170000	318543490	15530	15530	15530	15530	0
233	20230607	165900	318543490	15530	15530	15530	15530	0
234	20230607	165800	318543490	15530	15530	15530	15530	0
235	20230607	165700	318543490	15530	15530	15530	15530	0
236	20230607	165600	318543490	15530	15530	15530	15530	0
237	20230607	165500	318543490	15530	15530	15530	15530	0
238	20230607	165400	318543490	15530	15530	15530	15530	0
239	20230607	165300	318543490	15530	15530	15530	15530	0
240	20230607	165200	318543490	15530	15530	15530	15530	0
241	20230607	165100	318543490	15530	15530	15530	15530	0
242	20230607	165000	318543490	15530	15530	15530	15530	406
243	20230607	164900	318543490	15530	15530	15530	15530	0
244	20230607	164800	318543490	15530	15530	15530	15530	0
245	20230607	164700	318543490	15530	15530	15530	15530	0
246	20230607	164600	318543490	15530	15530	15530	15530	0
247	20230607	164500	318543490	15530	15530	15530	15530	0
248	20230607	164400	318543490	15530	15530	15530	15530	0
249	20230607	164300	318543490	15530	15530	15530	15530	0
250	20230607	164200	318543490	15530	15530	15530	15530	0
251	20230607	164100	318543490	15530	15530	15530	15530	0
252	20230607	164000	318543490	15530	15530	15530	15530	0
253	20230607	163900	318543490	15530	15530	15530	15530	0
254	20230607	163800	318543490	15530	15530	15530	15530	0
255	20230607	163700	318543490	15530	15530	15530	15530	0
256	20230607	163600	318543490	15530	15530	15530	15530	0
257	20230607	163500	318543490	15530	15530	15530	15530	0
258	20230607	163400	318543490	15530	15530	15530	15530	0
259	20230607	163300	318543490	15530	15530	15530	15530	0
260	20230607	163200	318543490	15530	15530	15530	15530	0
261	20230607	163100	318543490	15530	15530	15530	15530	0
262	20230607	163000	318543490	15530	15530	15530	15530	0
263	20230607	162900	318543490	15530	15530	15530	15530	0
264	20230607	162800	318543490	15530	15530	15530	15530	0
265	20230607	162700	318543490	15530	15530	15530	15530	0
266	20230607	162600	318543490	15530	15530	15530	15530	0
267	20230607	162500	318543490	15530	15530	15530	15530	0
268	20230607	162400	318543490	15530	15530	15530	15530	0
269	20230607	162300	318543490	15530	15530	15530	15530	0
270	20230607	162200	318543490	15530	15530	15530	15530	0
271	20230607	162100	318543490	15530	15530	15530	15530	0
272	20230607	162000	318543490	15530	15530	15530	15530	406
273	20230607	161900	318543490	15530	15530	15530	15530	0
274	20230607	161800	318543490	15530	15530	15530	15530	0
275	20230607	161700	318543490	15530	15530	15530	15530	0
276	20230607	161600	318543490	15530	15530	15530	15530	0
277	20230607	161500	318543490	15530	15530	15530	15530	0
278	20230607	161400	318543490	15530	15530	15530	15530	0
279	20230607	161300	318543490	15530	15530	15530	15530	0
280	20230607	161200	318543490	15530	15530	15530	15530	0
281	20230607	161100	318543490	15530	15530	15530	15530	0
282	20230607	161000	318543490	15530	15530	15530	15530	0
283	20230607	160900	318543490	15530	15530	15530	15530	0
284	20230607	160800	318543490	15530	15530	15530	15530	0
285	20230607	160700	318543490	15530	15530	15530	15530	0
286	20230607	160600	318543490	15530	15530	15530	15530	0
287	20230607	160500	318543490	15530	15530	15530	15530	0
288	20230607	160400	318543490	15530	15530	15530	15530	0
289	20230607	160300	318543490	15530	15530	15530	15530	0
290	20230607	160200	318543490	15530	15530	15530	15530	0
291	20230607	160100	318543490	15530	15530	15530	15530	0
292	20230607	160000	318543490	15530	15530	15530	15530	0
293	20230607	155900	318543490	15530	15530	15530	15530	0
294	20230607	155800	318543490	15530	15530	15530	15530	0
295	20230607	155700	318543490	15530	15530	15530	15530	0
296	20230607	155600	318543490	15530	15530	15530	15530	0
297	20230607	155500	318543490	15530	15530	15530	15530	0
298	20230607	155400	318543490	15530	15530	15530	15530	0
299	20230607	155300	318543490	15530	15530	15530	15530	0
300	20230607	155200	318543490	15530	15530	15530	15530	0
301	20230607	155100	318543490	15530	15530	15530	15530	0
302	20230607	155000	318543490	15530	15530	15530	15530	406
303	20230607	154900	318543490	15530	15530	15530	15530	0
304	20230607	154800	318543490	15530	15530	15530	15530	0
305	20230607	154700	318543490	15530	15530	15530	15530	0
306	20230607	154600	318543490	15530	15530	15530	15530	0
307	20230607	154500	318543490	15530	15530	15530	15530	0
308	20230607	154400	318543490	15530	15530	15530	15530	0
309	20230607	154300	318543490	15530	15530	15530	15530	0
310	20230607	154200	318543490	15530	15530	15530	15530	0
311	20230607	154100	318543490	15530	15530	15530	15530	0
312	20230607	154000	318543490	15530	15530	15530	15530	0
313	20230607	153900	318543490	15530	15530	15530	15530	0
314	20230607	153800	318543490	15530	15530	15530	15530	0
315	20230607	153700	318543490	15530	15530	15530	15530	0
316	20230607	153600	318543490	15530	15530	15530	15530	0
317	20230607	153500	318543490	15530	15530	15530	15530	0
318	20230607	153400	318543490	15530	15530	15530	15530	0
319	20230607	153300	318543490	15530	15530	15530	15530	0
320	20230607	153200	318543490	15530	15530	15530	15530	0
321	20230607	153100	318543490	15530	15530	15530	15530	0
322	20230607	153000	318543490	15530	15530	15530	15530	406
323	20230607	152900	312238310	15470	15470	15470	15470	0
324	20230607	152800	312238310	15470	15470	15470	15470	0
325	20230607	152700	312238310	15470	15470	15470	15470	0
326	20230607	152600	312238310	15470	15470	15470	15470	0
327	20230607	152500	312238310	15470	15470	15470	15470	0
328	20230607	152400	312238310	15470	15470	15470	15470	0
329	20230607	152300	312238310	15470	15470	15470	15470	0
330	20230607	152200	312238310	15470	15470	15470	15470	0
331	20230607	152100	312238310	15470	15470	15470	15470	0
332	20230607	152000	312238310	15470	15470	15470	15470	0
333	20230607	151900	312238310	15470	15470	15510	15450	156
334	20230607	151800	309826700	15450	15460	15460	15450	27
335	20230607	151700	309409380	15480	15480	15480	15470	42
336	20230607	151600	308759280	15500	15490	15500	15480	34
337	20230607	151500	308232700	15500	15490	15500	15490	91
338	20230607	151400	306823010	15480	15480	15480	15480	1
339	20230607	151300	306807530	15480	15490	15490	15480	46
340	20230607	151200	306095410	15500	15480	15500	15470	666
341	20230607	151100	295773490	15470	15470	15470	15470	1
342	20230607	151000	295758020	15470	15470	15480	15470	47
343	20230607	150900	295030720	15470	15450	15470	15450	18
344	20230607	150800	294752380	15460	15440	15460	15440	248
345	20230607	150700	290922580	15430	15430	15430	15430	1
346	20230607	150600	290907150	15430	15440	15440	15430	119
347	20230607	150500	289069800	15440	15440	15460	15440	192
348	20230607	150400	286102080	15440	15450	15450	15440	344
349	20230607	150300	280788290	15450	15450	15450	15450	2
350	20230607	150200	280757390	15460	15450	15460	15450	32
351	20230607	150100	280262870	15450	15450	15450	15450	2
352	20230607	150000	280231970	15450	15450	15460	15450	24
353	20230607	145900	279860970	15450	15450	15460	15450	58
354	20230607	145800	278964550	15450	15460	15470	15450	106
355	20230607	145700	277325830	15460	15460	15470	15460	9
356	20230607	145600	277186620	15460	15460	15460	15460	25
357	20230607	145500	276800120	15490	15460	15490	15460	30
358	20230607	145400	276335700	15480	15460	15480	15460	72
359	20230607	145300	275221560	15460	15460	15480	15460	112
360	20230607	145200	273488980	15480	15460	15480	15460	53
361	20230607	145100	272668940	15460	15470	15470	15460	65
362	20230607	145000	271663410	15470	15470	15470	15470	19
363	20230607	144900	271369480	15470	15470	15470	15470	23
364	20230607	144800	271013670	15470	15470	15470	15470	38
365	20230607	144700	270425810	15470	15470	15470	15470	3
366	20230607	144600	270379400	15470	15470	15470	15470	11
367	20230607	144500	270209230	15470	15470	15470	15470	28
368	20230607	144400	269776070	15470	15470	15470	15470	1
369	20230607	144300	269760600	15470	15470	15470	15470	15
370	20230607	144200	269528550	15470	15480	15480	15470	17
371	20230607	144100	269265510	15480	15480	15480	15480	406
372	20230607	144000	262980630	15470	15490	15490	15470	306
373	20230607	143900	258243190	15490	15490	15490	15490	17
374	20230607	143800	257979860	15490	15490	15490	15490	16
375	20230607	143700	257732020	15500	15510	15510	15490	347
376	20230607	143600	252352310	15500	15510	15510	15500	163
377	20230607	143500	249824290	15510	15520	15520	15510	1166
378	20230607	143400	231728130	15520	15530	15530	15520	214
379	20230607	143300	228404750	15530	15540	15540	15530	1021
380	20230607	143200	212538590	15540	15540	15550	15540	27
381	20230607	143100	212118910	15540	15540	15540	15540	22
382	20230607	143000	211777030	15540	15540	15540	15540	12
383	20230607	142900	211590550	15540	15540	15550	15540	10
384	20230607	142800	211435120	15550	15560	15560	15550	47
385	20230607	142700	210704210	15550	15550	15550	15550	2
386	20230607	142600	210673110	15550	15550	15550	15550	13
387	20230607	142500	210470960	15550	15550	15550	15550	15
388	20230607	142400	210237710	15550	15550	15580	15550	21
389	20230607	142300	209910830	15570	15560	15570	15550	101
390	20230607	142200	208339210	15560	15550	15560	15550	27
391	20230607	142100	207919240	15550	15550	15550	15550	13
392	20230607	142000	207717090	15550	15550	15550	15550	22
393	20230607	141900	207374990	15550	15550	15550	15550	3
394	20230607	141800	207328340	15550	15550	15550	15550	37
395	20230607	141700	206752990	15550	15550	15560	15550	35
396	20230607	141600	206208690	15550	15550	15560	15550	30
397	20230607	141500	205742030	15550	15550	15550	15550	1
398	20230607	141400	205726480	15550	15560	15560	15550	34
399	20230607	141300	205197590	15560	15560	15570	15560	20
400	20230607	141200	204886320	15560	15560	15570	15560	6
401	20230607	141100	204792920	15560	15560	15560	15560	27
402	20230607	141000	204372800	15560	15560	15570	15560	44
403	20230607	140900	203687870	15560	15560	15560	15560	3
404	20230607	140800	203641190	15590	15590	15590	15590	0
405	20230607	140700	203641190	15590	15570	15600	15560	112
406	20230607	140600	201895470	15560	15570	15570	15560	30
407	20230607	140500	201428480	15550	15550	15550	15550	0
408	20230607	140400	201428480	15550	15550	15550	15550	17
409	20230607	140300	201164130	15580	15540	15580	15540	172
410	20230607	140200	198488490	15550	15540	15550	15540	23
411	20230607	140100	198130870	15540	15540	15540	15540	1
412	20230607	140000	198115330	15540	15540	15550	15540	57
413	20230607	135900	197229370	15550	15560	15560	15540	11
414	20230607	135800	197058280	15560	15560	15560	15560	0
415	20230607	135700	197058280	15560	15540	15560	15540	37
416	20230607	135600	196483150	15540	15550	15560	15540	42
417	20230607	135500	195830050	15550	15550	15550	15540	53
418	20230607	135400	195005920	15550	15550	15550	15550	10
419	20230607	135300	194850420	15550	15550	15550	15550	33
420	20230607	135200	194337270	15550	15550	15550	15550	26
421	20230607	135100	193932970	15550	15550	15550	15550	2
422	20230607	135000	193901870	15550	15550	15550	15550	23
423	20230607	134900	193544220	15550	15550	15560	15550	39
424	20230607	134800	192937620	15550	15560	15560	15550	47
425	20230607	134700	192206460	15560	15550	15560	15550	25
426	20230607	134600	191817640	15550	15550	15550	15550	42
427	20230607	134500	191164540	15550	15550	15550	15550	3
428	20230607	134400	191117890	15550	15550	15550	15550	1
429	20230607	134300	191102340	15550	15550	15550	15550	36
430	20230607	134200	190542540	15570	15570	15570	15570	5
431	20230607	134100	190464690	15550	15550	15570	15550	85
432	20230607	134000	189141920	15550	15550	15550	15550	50
433	20230607	133900	188364420	15550	15550	15550	15550	1
434	20230607	133800	188348870	15550	15550	15550	15550	15
435	20230607	133700	188115620	15560	15550	15560	15550	7
436	20230607	133600	188006710	15550	15550	15550	15550	22
437	20230607	133500	187664610	15550	15550	15550	15550	1
438	20230607	133400	187649060	15590	15540	15590	15540	223
439	20230607	133300	184180770	15540	15530	15540	15530	28
440	20230607	133200	183745880	15530	15530	15540	15530	53
441	20230607	133100	182922580	15540	15540	15540	15540	6
442	20230607	133000	182829340	15530	15530	15530	15530	16
443	20230607	132900	182580860	15530	15530	15530	15530	29
444	20230607	132800	182130490	15530	15530	15530	15530	0
445	20230607	132700	182130490	15530	15530	15540	15530	12
446	20230607	132600	181944040	15530	15540	15540	15530	26
447	20230607	132500	181540230	15550	15550	15550	15550	18
448	20230607	132400	181260330	15540	15540	15540	15540	26
449	20230607	132300	180856290	15550	15520	15550	15520	75
450	20230607	132200	179690900	15530	15530	15540	15530	112
451	20230607	132100	177951490	15530	15530	15530	15530	13
452	20230607	132000	177749600	15540	15530	15540	15530	29
453	20230607	131900	177299040	15530	15540	15540	15530	110
454	20230607	131800	175590140	15540	15540	15550	15540	66
455	20230607	131700	174564200	15550	15550	15550	15550	21
456	20230607	131600	174237650	15540	15540	15540	15540	16
457	20230607	131500	173989010	15540	15550	15550	15540	66
458	20230607	131400	172962940	15550	15540	15550	15540	12
459	20230607	131300	172776360	15540	15540	15540	15540	10
460	20230607	131200	172620960	15550	15550	15550	15540	31
461	20230607	131100	172139070	15550	15550	15550	15550	18
462	20230607	131000	171859170	15540	15540	15540	15540	15
463	20230607	130900	171626070	15540	15540	15540	15540	15
464	20230607	130800	171392970	15540	15580	15580	15540	7
465	20230607	130700	171283950	15580	15540	15580	15540	40
466	20230607	130600	170661310	15540	15550	15580	15540	47
467	20230607	130500	169929650	15540	15540	15570	15540	79
468	20230607	130400	168701480	15530	15530	15530	15530	12
469	20230607	130300	168515120	15540	15530	15540	15530	24
470	20230607	130200	168142270	15530	15530	15530	15530	13
471	20230607	130100	167940380	15530	15530	15530	15530	19
472	20230607	130000	167645310	15530	15530	15530	15530	14
473	20230607	125900	167427890	15540	15530	15540	15530	7
474	20230607	125800	167319120	15540	15540	15540	15540	48
475	20230607	125700	166573200	15540	15540	15540	15540	5
476	20230607	125600	166495500	15540	15540	15540	15540	26
477	20230607	125500	166091460	15540	15540	15540	15540	1
478	20230607	125400	166075920	15550	15540	15550	15540	21
479	20230607	125300	165749390	15540	15540	15540	15540	24
480	20230607	125200	165376430	15540	15520	15540	15520	290
481	20230607	125100	160870590	15520	15520	15520	15520	15
482	20230607	125000	160637790	15520	15520	15520	15520	29
483	20230607	124900	160187710	15530	15520	15530	15520	45
484	20230607	124800	159489240	15520	15520	15520	15520	10
485	20230607	124700	159334040	15520	15520	15530	15520	23
486	20230607	124600	158977040	15520	15520	15520	15520	11
487	20230607	124500	158806320	15520	15530	15530	15520	2
488	20230607	124400	158775270	15540	15540	15540	15540	6
489	20230607	124300	158682030	15540	15520	15540	15520	43
490	20230607	124200	158014180	15530	15520	15530	15520	31
491	20230607	124100	157532940	15520	15520	15520	15520	11
492	20230607	124000	157362220	15520	15520	15520	15520	13
493	20230607	123900	157160460	15520	15520	15520	15520	30
494	20230607	123800	156694860	15520	15520	15520	15520	0
495	20230607	123700	156694860	15520	15520	15520	15520	10
496	20230607	123600	156539660	15520	15530	15530	15520	31
497	20230607	123500	156058370	15530	15530	15530	15530	6
498	20230607	123400	155965190	15530	15530	15530	15530	13
499	20230607	123300	155763300	15530	15540	15540	15530	16
500	20230607	123200	155514730	15540	15540	15550	15540	24
501	20230607	123100	155141710	15550	15550	15550	15550	4
502	20230607	123000	155079510	15540	15540	15540	15540	37
503	20230607	122900	154504530	15540	15540	15540	15540	3
504	20230607	122800	154457910	15540	15540	15550	15540	22
505	20230607	122700	154115960	15550	15550	15550	15550	21
506	20230607	122600	153789410	15570	15540	15570	15540	17
507	20230607	122500	153525010	15540	15540	15540	15540	17
508	20230607	122400	153260830	15540	15540	15540	15540	11
509	20230607	122300	153089890	15540	15550	15550	15540	26
510	20230607	122200	152685700	15540	15550	15550	15540	5
511	20230607	122100	152607960	15570	15540	15570	15540	40
512	20230607	122000	151985500	15540	15530	15540	15530	24
513	20230607	121900	151612740	15540	15530	15540	15530	17
514	20230607	121800	151348570	15530	15530	15530	15530	2
515	20230607	121700	151317510	15550	15530	15550	15530	47
516	20230607	121600	150587370	15550	15550	15550	15550	2
517	20230607	121500	150556270	15530	15530	15560	15530	74
518	20230607	121400	149406110	15540	15530	15540	15530	18
519	20230607	121300	149126560	15530	15530	15530	15530	18
520	20230607	121200	148847020	15540	15550	15550	15530	92
521	20230607	121100	147417220	15540	15540	15540	15540	13
522	20230607	121000	147215200	15540	15540	15540	15540	24
523	20230607	120900	146842240	15540	15540	15540	15540	2
524	20230607	120800	146811160	15560	15550	15560	15550	24
525	20230607	120700	146437930	15560	15550	15560	15550	16
526	20230607	120600	146189080	15550	15550	15550	15550	12
527	20230607	120500	146002480	15550	15550	15560	15550	32
528	20230607	120400	145504720	15550	15550	15550	15550	2
529	20230607	120300	145473620	15550	15560	15560	15550	16
530	20230607	120200	145224800	15570	15540	15570	15540	36
531	20230607	120100	144664660	15540	15540	15540	15540	1
532	20230607	120000	144649120	15550	15540	15550	15540	18
533	20230607	115900	144369340	15540	15560	15570	15540	27
534	20230607	115800	143949350	15540	15540	15540	15540	1
535	20230607	115700	143933810	15570	15540	15570	15540	17
536	20230607	115600	143669480	15540	15540	15540	15540	13
537	20230607	115500	143467460	15590	15550	15590	15550	13
538	20230607	115400	143265110	15550	15550	15550	15550	17
539	20230607	115300	143000760	15550	15560	15560	15550	24
540	20230607	115200	142627440	15560	15570	15590	15560	44
541	20230607	115100	141942250	15560	15560	15560	15560	1
542	20230607	115000	141926690	15560	15590	15590	15560	16
543	20230607	114900	141677550	15600	15560	15600	15560	30
544	20230607	114800	141209820	15600	15580	15600	15570	21
545	20230607	114700	140882410	15560	15560	15560	15560	14
546	20230607	114600	140664570	15590	15560	15590	15560	58
547	20230607	114500	139761600	15560	15560	15560	15560	2
548	20230607	114400	139730480	15560	15560	15560	15560	13
549	20230607	114300	139528200	15560	15600	15600	15560	60
550	20230607	114200	138592820	15560	15580	15600	15560	24
551	20230607	114100	138218550	15600	15550	15600	15550	43
552	20230607	114000	137548950	15550	15560	15580	15550	38
553	20230607	113900	136957630	15550	15550	15550	15550	19
554	20230607	113800	136662180	15550	15540	15550	15540	23
555	20230607	113700	136304570	15540	15550	15560	15540	55
556	20230607	113600	135449340	15550	15550	15550	15540	8
557	20230607	113500	135324950	15540	15540	15540	15540	12
558	20230607	113400	135138470	15540	15550	15550	15540	23
559	20230607	113300	134780950	15560	15550	15560	15550	25
560	20230607	113200	134392050	15560	15560	15560	15550	22
561	20230607	113100	134049750	15560	15560	15560	15560	22
562	20230607	113000	133707430	15570	15570	15590	15570	64
563	20230607	112900	132710270	15570	15570	15570	15570	17
564	20230607	112800	132445580	15590	15590	15590	15590	0
565	20230607	112700	132445580	15590	15570	15590	15570	35
566	20230607	112600	131900380	15570	15570	15570	15570	13
567	20230607	112500	131697970	15570	15570	15570	15570	17
568	20230607	112400	131433280	15590	15570	15590	15570	28
569	20230607	112300	130996840	15580	15580	15580	15580	38
570	20230607	112200	130404800	15590	15580	15590	15580	3
571	20230607	112100	130358050	15580	15580	15580	15580	12
572	20230607	112000	130171090	15590	15590	15600	15590	54
573	20230607	111900	129329030	15590	15590	15590	15590	1
574	20230607	111800	129313440	15590	15590	15590	15590	27
575	20230607	111700	128892510	15600	15590	15600	15590	41
576	20230607	111600	128253060	15600	15600	15600	15590	13
577	20230607	111500	128050290	15590	15590	15590	15590	27
578	20230607	111400	127629360	15590	15600	15600	15590	26
579	20230607	111300	127223770	15590	15590	15590	15590	11
580	20230607	111200	127052280	15590	15590	15590	15590	15
581	20230607	111100	126818430	15590	15590	15600	15590	19
582	20230607	111000	126522060	15590	15590	15590	15590	28
583	20230607	110900	126085540	15600	15590	15600	15590	17
584	20230607	110800	125820490	15590	15600	15600	15590	22
585	20230607	110700	125477300	15590	15590	15590	15590	21
586	20230607	110600	125149910	15590	15590	15590	15590	14
587	20230607	110500	124931650	15580	15580	15600	15580	25
588	20230607	110400	124541780	15590	15580	15590	15580	39
589	20230607	110300	123934070	15580	15580	15600	15570	30
590	20230607	110200	123466550	15580	15580	15580	15580	26
591	20230607	110100	123061470	15570	15570	15580	15570	94
592	20230607	110000	121597430	15570	15560	15570	15560	13
593	20230607	105900	121395120	15560	15560	15570	15560	9
594	20230607	105800	121255050	15560	15570	15570	15560	60
595	20230607	105700	120320880	15580	15580	15580	15570	36
596	20230607	105600	119760220	15570	15570	15570	15570	1
597	20230607	105500	119744650	15570	15570	15580	15570	38
598	20230607	105400	119152770	15580	15570	15580	15570	19
599	20230607	105300	118856880	15570	15580	15580	15570	41
600	20230607	105200	118218220	15570	15570	15570	15570	17
601	20230607	105100	117953530	15560	15570	15580	15560	16
602	20230607	105000	117704340	15550	15550	15580	15550	51
603	20230607	104900	116910890	15550	15550	15580	15550	39
604	20230607	104800	116303980	15550	15550	15550	15550	1
605	20230607	104700	116288430	15550	15550	15560	15550	26
606	20230607	104600	115884120	15560	15560	15560	15560	10
607	20230607	104500	115728520	15550	15550	15550	15550	1
608	20230607	104400	115712970	15550	15550	15550	15550	1
609	20230607	104300	115697420	15550	15550	15550	15550	24
610	20230607	104200	115324220	15580	15560	15580	15560	12
611	20230607	104100	115137440	15560	15570	15570	15560	31
612	20230607	104000	114654870	15560	15560	15560	15560	28
613	20230607	103900	114219190	15560	15560	15580	15560	45
614	20230607	103800	113518860	15550	15550	15560	15550	51
615	20230607	103700	112725470	15550	15550	15550	15550	14
616	20230607	103600	112507770	15550	15550	15550	15550	38
617	20230607	103500	111916870	15550	15550	15550	15550	16
618	20230607	103400	111668070	15550	15560	15560	15550	15
619	20230607	103300	111434690	15550	15550	15550	15550	32
620	20230607	103200	110937090	15550	15560	15560	15550	10
621	20230607	103100	110781530	15560	15550	15560	15550	7
622	20230607	103000	110672620	15550	15550	15550	15550	22
623	20230607	102900	110330520	15560	15550	15560	15550	40
624	20230607	102800	109708340	15550	15550	15550	15550	4
625	20230607	102700	109646140	15550	15550	15550	15550	23
626	20230607	102600	109288490	15550	15560	15560	15550	4
627	20230607	102500	109226260	15560	15550	15560	15550	5
628	20230607	102400	109148480	15550	15550	15550	15550	16
629	20230607	102300	108899680	15550	15550	15550	15550	13
630	20230607	102200	108697530	15550	15550	15550	15550	24
631	20230607	102100	108324330	15550	15550	15550	15550	2
632	20230607	102000	108293230	15550	15560	15560	15540	682
633	20230607	101900	97684240	15580	15570	15580	15570	33
634	20230607	101800	97170370	15570	15550	15570	15550	252
635	20230607	101700	93247410	15550	15550	15550	15550	13
636	20230607	101600	93045260	15550	15550	15550	15550	21
637	20230607	101500	92718710	15550	15560	15570	15550	17
638	20230607	101400	92454150	15560	15560	15560	15550	25
639	20230607	101300	92065180	15560	15570	15570	15560	156
640	20230607	101200	89637300	15570	15570	15570	15570	19
641	20230607	101100	89341470	15570	15570	15580	15570	20
642	20230607	101000	89030040	15570	15580	15580	15570	26
643	20230607	100900	88624980	15580	15580	15580	15580	33
644	20230607	100800	88110840	15580	15580	15580	15580	20
645	20230607	100700	87799240	15580	15580	15580	15580	10
646	20230607	100600	87643440	15590	15590	15590	15590	44
647	20230607	100500	86957480	15590	15600	15600	15590	52
648	20230607	100400	86146510	15600	15600	15600	15600	13
649	20230607	100300	85943710	15610	15610	15610	15610	87
650	20230607	100200	84585640	15610	15610	15620	15610	26
651	20230607	100100	84179770	15610	15620	15620	15610	3
652	20230607	100000	84132930	15610	15620	15620	15610	60
653	20230607	095900	83195830	15610	15620	15620	15610	59
654	20230607	095800	82274430	15610	15610	15610	15610	14
655	20230607	095700	82055890	15600	15610	15630	15600	116
656	20230607	095600	80245350	15600	15610	15610	15600	58
657	20230607	095500	79340130	15600	15610	15610	15600	121
658	20230607	095400	77451700	15610	15610	15610	15610	68
659	20230607	095300	76390220	15600	15610	15610	15600	43
660	20230607	095200	75719000	15600	15610	15610	15600	60
661	20230607	095100	74782450	15600	15600	15600	15600	88
662	20230607	095000	73409650	15600	15600	15610	15600	152
663	20230607	094900	71037200	15600	15600	15600	15600	54
664	20230607	094800	70194800	15590	15580	15590	15580	28
665	20230607	094700	69758290	15580	15580	15580	15580	34
666	20230607	094600	69228570	15580	15550	15580	15550	829
667	20230607	094500	56321210	15560	15540	15560	15540	136
668	20230607	094400	54206240	15540	15540	15540	15540	27
669	20230607	094300	53786660	15550	15530	15550	15530	231
670	20230607	094200	50195250	15540	15520	15540	15520	86
671	20230607	094100	48859510	15510	15520	15530	15510	49
672	20230607	094000	48099030	15510	15530	15540	15510	127
673	20230607	093900	46127670	15540	15520	15540	15520	146
674	20230607	093800	43860930	15510	15510	15520	15510	55
675	20230607	093700	43007470	15510	15520	15520	15510	120
676	20230607	093600	41145430	15520	15520	15520	15520	59
677	20230607	093500	40229750	15510	15500	15510	15500	397
678	20230607	093400	34076120	15490	15500	15500	15490	111
679	20230607	093300	32356310	15500	15510	15510	15500	149
680	20230607	093200	30046400	15510	15510	15510	15510	42
681	20230607	093100	29394980	15510	15500	15510	15500	2
682	20230607	093000	29363970	15490	15460	15490	15460	311
683	20230607	092900	24552520	15460	15500	15500	15460	501
684	20230607	092800	16788740	15500	15470	15500	15470	591
685	20230607	092700	7629120	15480	15480	15480	15480	5
686	20230607	092600	7551720	15490	15440	15490	15430	126
687	20230607	092500	5603220	15440	15440	15440	15440	0
688	20230607	092400	5603220	15440	15440	15440	15440	2
689	20230607	092300	5572340	15440	15440	15440	15440	8
690	20230607	092200	5448820	15450	15440	15450	15440	18
691	20230607	092100	5170850	15440	15450	15450	15440	12
692	20230607	092000	4985560	15440	15440	15440	15440	8
693	20230607	091900	4862040	15440	15440	15440	15440	1
694	20230607	091800	4846600	15440	15440	15440	15440	3
695	20230607	091700	4800280	15440	15440	15440	15440	6
696	20230607	091600	4707640	15450	15450	15450	15450	48
697	20230607	091500	3966040	15450	15450	15450	15450	61
698	20230607	091400	3023590	15460	15460	15460	15460	0
699	20230607	091300	3023590	15460	15460	15460	15460	0
700	20230607	091200	3023590	15460	15460	15460	15460	1
701	20230607	091100	3008130	15460	15460	15460	15460	4
702	20230607	091000	2946290	15450	15450	15450	15450	0
703	20230607	090900	2946290	15450	15450	15450	15450	0
704	20230607	090800	2946290	15450	15440	15450	15440	48
705	20230607	090700	2204880	15440	15440	15440	15440	1
706	20230607	090600	2189440	15440	15440	15440	15440	1
707	20230607	090500	2174000	15500	15500	15500	15500	0
708	20230607	090400	2174000	15500	15500	15500	15500	0
709	20230607	090300	2174000	15500	15440	15500	15440	20
710	20230607	090200	1864870	15410	15410	15410	15410	83
711	20230607	090100	585840	15410	15410	15430	15410	35
712	20230607	090000	46350	15450	15450	15450	15450	3