KissMeData/317870/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	843972630	13300	13300	13300	13300	1068
3	20230609	211200	843972630	13300	13300	13300	13300	0
4	20230609	211100	843972630	13300	13300	13300	13300	0
5	20230609	211000	843972630	13300	13300	13300	13300	0
6	20230609	210900	843972630	13300	13300	13300	13300	0
7	20230609	210800	843972630	13300	13300	13300	13300	0
8	20230609	210700	843972630	13300	13300	13300	13300	0
9	20230609	210600	843972630	13300	13300	13300	13300	0
10	20230609	210500	843972630	13300	13300	13300	13300	0
11	20230609	210400	843972630	13300	13300	13300	13300	0
12	20230609	210300	843972630	13300	13300	13300	13300	0
13	20230609	210200	843972630	13300	13300	13300	13300	0
14	20230609	210100	843972630	13300	13300	13300	13300	0
15	20230609	210000	843972630	13300	13300	13300	13300	0
16	20230609	205900	843972630	13300	13300	13300	13300	0
17	20230609	205800	843972630	13300	13300	13300	13300	0
18	20230609	205700	843972630	13300	13300	13300	13300	0
19	20230609	205600	843972630	13300	13300	13300	13300	0
20	20230609	205500	843972630	13300	13300	13300	13300	0
21	20230609	205400	843972630	13300	13300	13300	13300	0
22	20230609	205300	843972630	13300	13300	13300	13300	0
23	20230609	205200	843972630	13300	13300	13300	13300	0
24	20230609	205100	843972630	13300	13300	13300	13300	0
25	20230609	205000	843972630	13300	13300	13300	13300	0
26	20230609	204900	843972630	13300	13300	13300	13300	0
27	20230609	204800	843972630	13300	13300	13300	13300	0
28	20230609	204700	843972630	13300	13300	13300	13300	0
29	20230609	204600	843972630	13300	13300	13300	13300	0
30	20230609	204500	843972630	13300	13300	13300	13300	0
31	20230609	204400	843972630	13300	13300	13300	13300	0
32	20230609	204300	843972630	13300	13300	13300	13300	1068
33	20230609	204200	843972630	13300	13300	13300	13300	0
34	20230609	204100	843972630	13300	13300	13300	13300	0
35	20230609	204000	843972630	13300	13300	13300	13300	0
36	20230609	203900	843972630	13300	13300	13300	13300	0
37	20230609	203800	843972630	13300	13300	13300	13300	0
38	20230609	203700	843972630	13300	13300	13300	13300	0
39	20230609	203600	843972630	13300	13300	13300	13300	0
40	20230609	203500	843972630	13300	13300	13300	13300	0
41	20230609	203400	843972630	13300	13300	13300	13300	0
42	20230609	203300	843972630	13300	13300	13300	13300	0
43	20230609	203200	843972630	13300	13300	13300	13300	0
44	20230609	203100	843972630	13300	13300	13300	13300	0
45	20230609	203000	843972630	13300	13300	13300	13300	0
46	20230609	202900	843972630	13300	13300	13300	13300	0
47	20230609	202800	843972630	13300	13300	13300	13300	0
48	20230609	202700	843972630	13300	13300	13300	13300	0
49	20230609	202600	843972630	13300	13300	13300	13300	0
50	20230609	202500	843972630	13300	13300	13300	13300	0
51	20230609	202400	843972630	13300	13300	13300	13300	0
52	20230609	202300	843972630	13300	13300	13300	13300	0
53	20230609	202200	843972630	13300	13300	13300	13300	0
54	20230609	202100	843972630	13300	13300	13300	13300	0
55	20230609	202000	843972630	13300	13300	13300	13300	0
56	20230609	201900	843972630	13300	13300	13300	13300	0
57	20230609	201800	843972630	13300	13300	13300	13300	0
58	20230609	201700	843972630	13300	13300	13300	13300	0
59	20230609	201600	843972630	13300	13300	13300	13300	0
60	20230609	201500	843972630	13300	13300	13300	13300	0
61	20230609	201400	843972630	13300	13300	13300	13300	0
62	20230609	201300	843972630	13300	13300	13300	13300	1068
63	20230609	201200	843972630	13300	13300	13300	13300	0
64	20230609	201100	843972630	13300	13300	13300	13300	0
65	20230609	201000	843972630	13300	13300	13300	13300	0
66	20230609	200900	843972630	13300	13300	13300	13300	0
67	20230609	200800	843972630	13300	13300	13300	13300	0
68	20230609	200700	843972630	13300	13300	13300	13300	0
69	20230609	200600	843972630	13300	13300	13300	13300	0
70	20230609	200500	843972630	13300	13300	13300	13300	0
71	20230609	200400	843972630	13300	13300	13300	13300	0
72	20230609	200300	843972630	13300	13300	13300	13300	0
73	20230609	200200	843972630	13300	13300	13300	13300	0
74	20230609	200100	843972630	13300	13300	13300	13300	0
75	20230609	200000	843972630	13300	13300	13300	13300	0
76	20230609	195900	843972630	13300	13300	13300	13300	0
77	20230609	195800	843972630	13300	13300	13300	13300	0
78	20230609	195700	843972630	13300	13300	13300	13300	0
79	20230609	195600	843972630	13300	13300	13300	13300	0
80	20230609	195500	843972630	13300	13300	13300	13300	0
81	20230609	195400	843972630	13300	13300	13300	13300	0
82	20230609	195300	843972630	13300	13300	13300	13300	0
83	20230609	195200	843972630	13300	13300	13300	13300	0
84	20230609	195100	843972630	13300	13300	13300	13300	0
85	20230609	195000	843972630	13300	13300	13300	13300	0
86	20230609	194900	843972630	13300	13300	13300	13300	0
87	20230609	194800	843972630	13300	13300	13300	13300	0
88	20230609	194700	843972630	13300	13300	13300	13300	0
89	20230609	194600	843972630	13300	13300	13300	13300	0
90	20230609	194500	843972630	13300	13300	13300	13300	0
91	20230609	194400	843972630	13300	13300	13300	13300	0
92	20230609	194300	843972630	13300	13300	13300	13300	1068
93	20230609	194200	843972630	13300	13300	13300	13300	0
94	20230609	194100	843972630	13300	13300	13300	13300	0
95	20230609	194000	843972630	13300	13300	13300	13300	0
96	20230609	193900	843972630	13300	13300	13300	13300	0
97	20230609	193800	843972630	13300	13300	13300	13300	0
98	20230609	193700	843972630	13300	13300	13300	13300	0
99	20230609	193600	843972630	13300	13300	13300	13300	0
100	20230609	193500	843972630	13300	13300	13300	13300	0
101	20230609	193400	843972630	13300	13300	13300	13300	0
102	20230609	193300	843972630	13300	13300	13300	13300	0
103	20230609	193200	843972630	13300	13300	13300	13300	0
104	20230609	193100	843972630	13300	13300	13300	13300	0
105	20230609	193000	843972630	13300	13300	13300	13300	0
106	20230609	192900	843972630	13300	13300	13300	13300	0
107	20230609	192800	843972630	13300	13300	13300	13300	0
108	20230609	192700	843972630	13300	13300	13300	13300	0
109	20230609	192600	843972630	13300	13300	13300	13300	0
110	20230609	192500	843972630	13300	13300	13300	13300	0
111	20230609	192400	843972630	13300	13300	13300	13300	0
112	20230609	192300	843972630	13300	13300	13300	13300	0
113	20230609	192200	843972630	13300	13300	13300	13300	0
114	20230609	192100	843972630	13300	13300	13300	13300	0
115	20230609	192000	843972630	13300	13300	13300	13300	0
116	20230609	191900	843972630	13300	13300	13300	13300	0
117	20230609	191800	843972630	13300	13300	13300	13300	0
118	20230609	191700	843972630	13300	13300	13300	13300	0
119	20230609	191600	843972630	13300	13300	13300	13300	0
120	20230609	191500	843972630	13300	13300	13300	13300	0
121	20230609	191400	843972630	13300	13300	13300	13300	0
122	20230609	191300	843972630	13300	13300	13300	13300	1068
123	20230609	191200	843972630	13300	13300	13300	13300	0
124	20230609	191100	843972630	13300	13300	13300	13300	0
125	20230609	191000	843972630	13300	13300	13300	13300	0
126	20230609	190900	843972630	13300	13300	13300	13300	0
127	20230609	190800	843972630	13300	13300	13300	13300	0
128	20230609	190700	843972630	13300	13300	13300	13300	0
129	20230609	190600	843972630	13300	13300	13300	13300	0
130	20230609	190500	843972630	13300	13300	13300	13300	0
131	20230609	190400	843972630	13300	13300	13300	13300	0
132	20230609	190300	843972630	13300	13300	13300	13300	0
133	20230609	190200	843972630	13300	13300	13300	13300	0
134	20230609	190100	843972630	13300	13300	13300	13300	0
135	20230609	190000	843972630	13300	13300	13300	13300	0
136	20230609	185900	843972630	13300	13300	13300	13300	0
137	20230609	185800	843972630	13300	13300	13300	13300	0
138	20230609	185700	843972630	13300	13300	13300	13300	0
139	20230609	185600	843972630	13300	13300	13300	13300	0
140	20230609	185500	843972630	13300	13300	13300	13300	0
141	20230609	185400	843972630	13300	13300	13300	13300	0
142	20230609	185300	843972630	13300	13300	13300	13300	0
143	20230609	185200	843972630	13300	13300	13300	13300	0
144	20230609	185100	843972630	13300	13300	13300	13300	0
145	20230609	185000	843972630	13300	13300	13300	13300	0
146	20230609	184900	843972630	13300	13300	13300	13300	0
147	20230609	184800	843972630	13300	13300	13300	13300	0
148	20230609	184700	843972630	13300	13300	13300	13300	0
149	20230609	184600	843972630	13300	13300	13300	13300	0
150	20230609	184500	843972630	13300	13300	13300	13300	0
151	20230609	184400	843972630	13300	13300	13300	13300	0
152	20230609	184300	843972630	13300	13300	13300	13300	1068
153	20230609	184200	843972630	13300	13300	13300	13300	0
154	20230609	184100	843972630	13300	13300	13300	13300	0
155	20230609	184000	843972630	13300	13300	13300	13300	0
156	20230609	183900	843972630	13300	13300	13300	13300	0
157	20230609	183800	843972630	13300	13300	13300	13300	0
158	20230609	183700	843972630	13300	13300	13300	13300	0
159	20230609	183600	843972630	13300	13300	13300	13300	0
160	20230609	183500	843972630	13300	13300	13300	13300	0
161	20230609	183400	843972630	13300	13300	13300	13300	0
162	20230609	183300	843972630	13300	13300	13300	13300	0
163	20230609	183200	843972630	13300	13300	13300	13300	0
164	20230609	183100	843972630	13300	13300	13300	13300	0
165	20230609	183000	843972630	13300	13300	13300	13300	0
166	20230609	182900	843972630	13300	13300	13300	13300	0
167	20230609	182800	843972630	13300	13300	13300	13300	0
168	20230609	182700	843972630	13300	13300	13300	13300	0
169	20230609	182600	843972630	13300	13300	13300	13300	0
170	20230609	182500	843972630	13300	13300	13300	13300	0
171	20230609	182400	843972630	13300	13300	13300	13300	0
172	20230609	182300	843972630	13300	13300	13300	13300	0
173	20230609	182200	843972630	13300	13300	13300	13300	0
174	20230609	182100	843972630	13300	13300	13300	13300	0
175	20230609	182000	843972630	13300	13300	13300	13300	0
176	20230609	181900	843972630	13300	13300	13300	13300	0
177	20230609	181800	843972630	13300	13300	13300	13300	0
178	20230609	181700	843972630	13300	13300	13300	13300	0
179	20230609	181600	843972630	13300	13300	13300	13300	0
180	20230609	181500	843972630	13300	13300	13300	13300	0
181	20230609	181400	843972630	13300	13300	13300	13300	0
182	20230609	181300	843972630	13300	13300	13300	13300	1068
183	20230609	181200	843972630	13300	13300	13300	13300	0
184	20230609	181100	843972630	13300	13300	13300	13300	0
185	20230609	181000	843972630	13300	13300	13300	13300	0
186	20230609	180900	843972630	13300	13300	13300	13300	0
187	20230609	180800	843972630	13300	13300	13300	13300	0
188	20230609	180700	843972630	13300	13300	13300	13300	0
189	20230609	180600	843972630	13300	13300	13300	13300	0
190	20230609	180500	843972630	13300	13300	13300	13300	0
191	20230609	180400	843972630	13300	13300	13300	13300	0
192	20230609	180300	843972630	13300	13300	13300	13300	0
193	20230609	180200	843972630	13300	13300	13300	13300	0
194	20230609	180100	843972630	13300	13300	13300	13300	0
195	20230609	180000	843972630	13300	13300	13300	13300	0
196	20230609	175900	843972630	13300	13300	13300	13300	0
197	20230609	175800	843972630	13300	13300	13300	13300	0
198	20230609	175700	843972630	13300	13300	13300	13300	0
199	20230609	175600	843972630	13300	13300	13300	13300	0
200	20230609	175500	843972630	13300	13300	13300	13300	0
201	20230609	175400	843972630	13300	13300	13300	13300	0
202	20230609	175300	843972630	13300	13300	13300	13300	0
203	20230609	175200	843972630	13300	13300	13300	13300	0
204	20230609	175100	843972630	13300	13300	13300	13300	0
205	20230609	175000	843972630	13300	13300	13300	13300	0
206	20230609	174900	843972630	13300	13300	13300	13300	0
207	20230609	174800	843972630	13300	13300	13300	13300	0
208	20230609	174700	843972630	13300	13300	13300	13300	0
209	20230609	174600	843972630	13300	13300	13300	13300	0
210	20230609	174500	843972630	13300	13300	13300	13300	0
211	20230609	174400	843972630	13300	13300	13300	13300	0
212	20230609	174300	843972630	13300	13300	13300	13300	1068
213	20230609	174200	843972630	13300	13300	13300	13300	0
214	20230609	174100	843972630	13300	13300	13300	13300	0
215	20230609	174000	843972630	13300	13300	13300	13300	0
216	20230609	173900	843972630	13300	13300	13300	13300	0
217	20230609	173800	843972630	13300	13300	13300	13300	0
218	20230609	173700	843972630	13300	13300	13300	13300	0
219	20230609	173600	843972630	13300	13300	13300	13300	0
220	20230609	173500	843972630	13300	13300	13300	13300	0
221	20230609	173400	843972630	13300	13300	13300	13300	0
222	20230609	173300	843972630	13300	13300	13300	13300	0
223	20230609	173200	843972630	13300	13300	13300	13300	0
224	20230609	173100	843972630	13300	13300	13300	13300	0
225	20230609	173000	843972630	13300	13300	13300	13300	0
226	20230609	172900	843972630	13300	13300	13300	13300	0
227	20230609	172800	843972630	13300	13300	13300	13300	0
228	20230609	172700	843972630	13300	13300	13300	13300	0
229	20230609	172600	843972630	13300	13300	13300	13300	0
230	20230609	172500	843972630	13300	13300	13300	13300	0
231	20230609	172400	843972630	13300	13300	13300	13300	0
232	20230609	172300	843972630	13300	13300	13300	13300	0
233	20230609	172200	843972630	13300	13300	13300	13300	0
234	20230609	172100	843972630	13300	13300	13300	13300	0
235	20230609	172000	843972630	13300	13300	13300	13300	0
236	20230609	171900	843972630	13300	13300	13300	13300	0
237	20230609	171800	843972630	13300	13300	13300	13300	0
238	20230609	171700	843972630	13300	13300	13300	13300	0
239	20230609	171600	843972630	13300	13300	13300	13300	0
240	20230609	171500	843972630	13300	13300	13300	13300	0
241	20230609	171400	843972630	13300	13300	13300	13300	0
242	20230609	171300	843972630	13300	13300	13300	13300	1068
243	20230609	171200	843972630	13300	13300	13300	13300	0
244	20230609	171100	843972630	13300	13300	13300	13300	0
245	20230609	171000	843972630	13300	13300	13300	13300	0
246	20230609	170900	843972630	13300	13300	13300	13300	0
247	20230609	170800	843972630	13300	13300	13300	13300	0
248	20230609	170700	843972630	13300	13300	13300	13300	0
249	20230609	170600	843972630	13300	13300	13300	13300	0
250	20230609	170500	843972630	13300	13300	13300	13300	0
251	20230609	170400	843972630	13300	13300	13300	13300	0
252	20230609	170300	843972630	13300	13300	13300	13300	0
253	20230609	170200	843972630	13300	13300	13300	13300	0
254	20230609	170100	843972630	13300	13300	13300	13300	0
255	20230609	170000	843972630	13300	13300	13300	13300	0
256	20230609	165900	843972630	13300	13300	13300	13300	0
257	20230609	165800	843972630	13300	13300	13300	13300	0
258	20230609	165700	843972630	13300	13300	13300	13300	0
259	20230609	165600	843972630	13300	13300	13300	13300	0
260	20230609	165500	843972630	13300	13300	13300	13300	0
261	20230609	165400	843972630	13300	13300	13300	13300	0
262	20230609	165300	843972630	13300	13300	13300	13300	0
263	20230609	165200	843972630	13300	13300	13300	13300	0
264	20230609	165100	843972630	13300	13300	13300	13300	0
265	20230609	165000	843972630	13300	13300	13300	13300	0
266	20230609	164900	843972630	13300	13300	13300	13300	0
267	20230609	164800	843972630	13300	13300	13300	13300	0
268	20230609	164700	843972630	13300	13300	13300	13300	0
269	20230609	164600	843972630	13300	13300	13300	13300	0
270	20230609	164500	843972630	13300	13300	13300	13300	0
271	20230609	164400	843972630	13300	13300	13300	13300	0
272	20230609	164300	843972630	13300	13300	13300	13300	1068
273	20230609	164200	843972630	13300	13300	13300	13300	0
274	20230609	164100	843972630	13300	13300	13300	13300	0
275	20230609	164000	843972630	13300	13300	13300	13300	0
276	20230609	163900	843972630	13300	13300	13300	13300	0
277	20230609	163800	843972630	13300	13300	13300	13300	0
278	20230609	163700	843972630	13300	13300	13300	13300	0
279	20230609	163600	843972630	13300	13300	13300	13300	0
280	20230609	163500	843972630	13300	13300	13300	13300	0
281	20230609	163400	843972630	13300	13300	13300	13300	0
282	20230609	163300	843972630	13300	13300	13300	13300	0
283	20230609	163200	843972630	13300	13300	13300	13300	0
284	20230609	163100	843972630	13300	13300	13300	13300	0
285	20230609	163000	843972630	13300	13300	13300	13300	0
286	20230609	162900	843972630	13300	13300	13300	13300	0
287	20230609	162800	843972630	13300	13300	13300	13300	0
288	20230609	162700	843972630	13300	13300	13300	13300	0
289	20230609	162600	843972630	13300	13300	13300	13300	0
290	20230609	162500	843972630	13300	13300	13300	13300	0
291	20230609	162400	843972630	13300	13300	13300	13300	0
292	20230609	162300	843972630	13300	13300	13300	13300	0
293	20230609	162200	843972630	13300	13300	13300	13300	0
294	20230609	162100	843972630	13300	13300	13300	13300	0
295	20230609	162000	843972630	13300	13300	13300	13300	0
296	20230609	161900	843972630	13300	13300	13300	13300	0
297	20230609	161800	843972630	13300	13300	13300	13300	0
298	20230609	161700	843972630	13300	13300	13300	13300	0
299	20230609	161600	843972630	13300	13300	13300	13300	0
300	20230609	161500	843972630	13300	13300	13300	13300	0
301	20230609	161400	843972630	13300	13300	13300	13300	0
302	20230609	161300	843972630	13300	13300	13300	13300	1068
303	20230609	161200	843972630	13300	13300	13300	13300	0
304	20230609	161100	843972630	13300	13300	13300	13300	0
305	20230609	161000	843972630	13300	13300	13300	13300	0
306	20230609	160900	843972630	13300	13300	13300	13300	0
307	20230609	160800	843972630	13300	13300	13300	13300	0
308	20230609	160700	843972630	13300	13300	13300	13300	0
309	20230609	160600	843972630	13300	13300	13300	13300	0
310	20230609	160500	843972630	13300	13300	13300	13300	0
311	20230609	160400	843972630	13300	13300	13300	13300	0
312	20230609	160300	843972630	13300	13300	13300	13300	0
313	20230609	160200	843972630	13300	13300	13300	13300	0
314	20230609	160100	843972630	13300	13300	13300	13300	0
315	20230609	160000	843972630	13300	13300	13300	13300	0
316	20230609	155900	843972630	13300	13300	13300	13300	0
317	20230609	155800	843972630	13300	13300	13300	13300	0
318	20230609	155700	843972630	13300	13300	13300	13300	0
319	20230609	155600	843972630	13300	13300	13300	13300	0
320	20230609	155500	843972630	13300	13300	13300	13300	0
321	20230609	155400	843972630	13300	13300	13300	13300	0
322	20230609	155300	843972630	13300	13300	13300	13300	0
323	20230609	155200	843972630	13300	13300	13300	13300	0
324	20230609	155100	843972630	13300	13300	13300	13300	0
325	20230609	155000	843972630	13300	13300	13300	13300	0
326	20230609	154900	843972630	13300	13300	13300	13300	0
327	20230609	154800	843972630	13300	13300	13300	13300	0
328	20230609	154700	843972630	13300	13300	13300	13300	0
329	20230609	154600	843972630	13300	13300	13300	13300	0
330	20230609	154500	843972630	13300	13300	13300	13300	0
331	20230609	154400	843972630	13300	13300	13300	13300	0
332	20230609	154300	843972630	13300	13300	13300	13300	1068
333	20230609	154200	843972630	13300	13300	13300	13300	0
334	20230609	154100	843972630	13300	13300	13300	13300	0
335	20230609	154000	843972630	13300	13300	13300	13300	0
336	20230609	153900	843972630	13300	13300	13300	13300	0
337	20230609	153800	843972630	13300	13300	13300	13300	0
338	20230609	153700	843972630	13300	13300	13300	13300	0
339	20230609	153600	843972630	13300	13300	13300	13300	0
340	20230609	153500	843972630	13300	13300	13300	13300	0
341	20230609	153400	843972630	13300	13300	13300	13300	0
342	20230609	153300	843972630	13300	13300	13300	13300	0
343	20230609	153200	843972630	13300	13300	13300	13300	0
344	20230609	153100	843972630	13300	13300	13300	13300	0
345	20230609	153000	843972630	13300	13300	13300	13300	1068
346	20230609	152900	829768230	13300	13300	13300	13300	0
347	20230609	152800	829768230	13300	13300	13300	13300	0
348	20230609	152700	829768230	13300	13300	13300	13300	0
349	20230609	152600	829768230	13300	13300	13300	13300	0
350	20230609	152500	829768230	13300	13300	13300	13300	0
351	20230609	152400	829768230	13300	13300	13300	13300	0
352	20230609	152300	829768230	13300	13300	13300	13300	0
353	20230609	152200	829768230	13300	13300	13300	13300	0
354	20230609	152100	829768230	13300	13300	13300	13300	0
355	20230609	152000	829768230	13300	13300	13300	13300	0
356	20230609	151900	829768230	13300	13300	13320	13250	1495
357	20230609	151800	809882020	13300	13250	13300	13250	1415
358	20230609	151700	791088470	13290	13300	13310	13290	794
359	20230609	151600	780524800	13290	13290	13300	13290	451
360	20230609	151500	774527460	13300	13290	13300	13290	675
361	20230609	151400	765552200	13250	13240	13250	13240	200
362	20230609	151300	762903200	13200	13200	13200	13200	0
363	20230609	151200	762903200	13200	13200	13200	13200	0
364	20230609	151100	762903200	13200	13200	13200	13200	165
365	20230609	151000	760725200	13180	13180	13180	13180	167
366	20230609	150900	758524140	13180	13180	13180	13180	0
367	20230609	150800	758524140	13180	13180	13180	13180	0
368	20230609	150700	758524140	13180	13180	13180	13180	0
369	20230609	150600	758524140	13180	13180	13180	13180	14
370	20230609	150500	758339620	13200	13200	13200	13200	0
371	20230609	150400	758339620	13200	13200	13200	13200	265
372	20230609	150300	754841620	13200	13200	13200	13200	21
373	20230609	150200	754564420	13250	13250	13250	13250	18
374	20230609	150100	754325920	13250	13250	13250	13250	0
375	20230609	150000	754325920	13250	13210	13250	13210	28
376	20230609	145900	753956000	13200	13200	13200	13200	85
377	20230609	145800	752834000	13200	13230	13230	13200	1460
378	20230609	145700	733541300	13250	13280	13280	13250	190
379	20230609	145600	731021760	13280	13280	13280	13280	628
380	20230609	145500	722681920	13290	13300	13300	13290	210
381	20230609	145400	719889020	13320	13300	13320	13280	40
382	20230609	145300	719357400	13300	13300	13300	13300	0
383	20230609	145200	719357400	13300	13300	13300	13300	85
384	20230609	145100	718226900	13320	13320	13320	13320	0
385	20230609	145000	718226900	13320	13320	13320	13320	8
386	20230609	144900	718120340	13290	13290	13290	13290	25
387	20230609	144800	717788090	13300	13300	13300	13300	85
388	20230609	144700	716657590	13300	13300	13300	13300	0
389	20230609	144600	716657590	13300	13300	13300	13300	10
390	20230609	144500	716524590	13300	13290	13300	13290	185
391	20230609	144400	714064840	13290	13300	13300	13280	51
392	20230609	144300	713387300	13280	13280	13280	13280	0
393	20230609	144200	713387300	13280	13280	13280	13280	200
394	20230609	144100	710731300	13280	13300	13300	13280	97
395	20230609	144000	709442900	13300	13300	13300	13300	1
396	20230609	143900	709429600	13280	13290	13290	13280	34
397	20230609	143800	708977830	13300	13290	13300	13290	35
398	20230609	143700	708512580	13290	13280	13290	13280	89
399	20230609	143600	707330060	13300	13280	13300	13280	16
400	20230609	143500	707117380	13280	13270	13280	13270	82
401	20230609	143400	706029130	13280	13300	13310	13280	39
402	20230609	143300	705510450	13320	13320	13320	13320	1
403	20230609	143200	705497130	13320	13330	13330	13320	62
404	20230609	143100	704671160	13330	13340	13340	13330	810
405	20230609	143000	693872350	13350	13350	13350	13350	10
406	20230609	142900	693738850	13390	13390	13390	13390	0
407	20230609	142800	693738850	13390	13390	13390	13390	0
408	20230609	142700	693738850	13390	13350	13390	13350	140
409	20230609	142600	691867400	13390	13390	13390	13390	0
410	20230609	142500	691867400	13390	13380	13390	13380	330
411	20230609	142400	687450870	13370	13400	13400	13370	38
412	20230609	142300	686942720	13340	13340	13400	13260	609
413	20230609	142200	678809290	13330	13270	13330	13270	1599
414	20230609	142100	657545250	13260	13260	13260	13260	0
415	20230609	142000	657545250	13260	13260	13260	13260	85
416	20230609	141900	656418150	13250	13250	13250	13250	24
417	20230609	141800	656100150	13280	13280	13280	13280	0
418	20230609	141700	656100150	13280	13270	13280	13270	500
419	20230609	141600	649462150	13260	13260	13260	13260	0
420	20230609	141500	649462150	13260	13260	13260	13260	185
421	20230609	141400	647009050	13270	13270	13270	13270	15
422	20230609	141300	646810000	13250	13250	13250	13250	0
423	20230609	141200	646810000	13250	13250	13250	13250	1
424	20230609	141100	646796750	13250	13250	13250	13250	135
425	20230609	141000	645008000	13250	13200	13250	13200	301
426	20230609	140900	641021360	13210	13210	13210	13210	86
427	20230609	140800	639885300	13250	13250	13250	13250	0
428	20230609	140700	639885300	13250	13250	13250	13250	382
429	20230609	140600	634823800	13250	13250	13250	13250	74
430	20230609	140500	633843300	13260	13260	13260	13260	11
431	20230609	140400	633697440	13290	13290	13290	13290	10
432	20230609	140300	633564540	13290	13270	13290	13270	1213
433	20230609	140200	617455850	13270	13250	13270	13250	1316
434	20230609	140100	600018670	13210	13210	13210	13210	0
435	20230609	140000	600018670	13210	13210	13210	13210	86
436	20230609	135900	598882610	13210	13210	13210	13210	81
437	20230609	135800	597812600	13210	13200	13210	13200	490
438	20230609	135700	591340460	13210	13270	13290	13210	909
439	20230609	135600	579302090	13280	13190	13280	13190	3579
440	20230609	135500	531980790	13180	13180	13180	13180	30
441	20230609	135400	531585390	13140	13140	13140	13140	85
442	20230609	135300	530468490	13150	13150	13150	13150	0
443	20230609	135200	530468490	13150	13150	13150	13150	10
444	20230609	135100	530336990	13150	13150	13150	13150	18
445	20230609	135000	530100290	13150	13130	13150	13120	221
446	20230609	134900	527198080	13140	13140	13140	13140	11
447	20230609	134800	527053540	13120	13120	13120	13120	0
448	20230609	134700	527053540	13120	13120	13120	13120	1
449	20230609	134600	527040420	13120	13130	13130	13120	120
450	20230609	134500	525465670	13120	13120	13120	13120	13
451	20230609	134400	525295110	13110	13110	13110	13110	32
452	20230609	134300	524875590	13110	13110	13110	13110	101
453	20230609	134200	523551480	13110	13110	13110	13110	85
454	20230609	134100	522437130	13110	13110	13110	13110	0
455	20230609	134000	522437130	13110	13110	13110	13110	1
456	20230609	133900	522424020	13130	13130	13130	13130	104
457	20230609	133800	521058500	13130	13160	13160	13130	12
458	20230609	133700	520900850	13150	13150	13150	13150	0
459	20230609	133600	520900850	13150	13150	13150	13150	84
460	20230609	133500	519796250	13150	13180	13180	13150	9
461	20230609	133400	519677870	13180	13180	13180	13180	20
462	20230609	133300	519414270	13180	13180	13180	13180	0
463	20230609	133200	519414270	13180	13180	13180	13180	85
464	20230609	133100	518293970	13190	13190	13190	13190	60
465	20230609	133000	517502570	13190	13190	13190	13190	0
466	20230609	132900	517502570	13190	13190	13190	13190	137
467	20230609	132800	515695540	13190	13220	13220	13190	285
468	20230609	132700	511935880	13210	13200	13210	13200	510
469	20230609	132600	505203780	13200	13200	13200	13200	0
470	20230609	132500	505203780	13200	13200	13200	13200	533
471	20230609	132400	498168180	13200	13200	13200	13200	266
472	20230609	132300	494656980	13200	13200	13200	13200	7
473	20230609	132200	494564580	13240	13240	13240	13240	0
474	20230609	132100	494564580	13240	13200	13240	13190	717
475	20230609	132000	485096460	13240	13220	13240	13220	413
476	20230609	131900	479630640	13220	13180	13220	13180	1602
477	20230609	131800	458478680	13180	13170	13180	13170	145
478	20230609	131700	456568960	13180	13150	13180	13140	1386
479	20230609	131600	438320870	13070	13070	13150	13070	2867
480	20230609	131500	400763480	13050	13050	13050	13050	0
481	20230609	131400	400763480	13050	13030	13050	13030	119
482	20230609	131300	399212500	13040	13040	13040	13040	0
483	20230609	131200	399212500	13040	13040	13040	13040	0
484	20230609	131100	399212500	13040	13040	13040	13040	0
485	20230609	131000	399212500	13040	13040	13040	13040	107
486	20230609	130900	397817220	13040	13040	13040	13040	0
487	20230609	130800	397817220	13040	13030	13040	13030	40
488	20230609	130700	397295940	13010	13010	13010	13010	0
489	20230609	130600	397295940	13010	13010	13010	13010	85
490	20230609	130500	396190090	13010	13010	13010	13010	0
491	20230609	130400	396190090	13010	13010	13010	13010	0
492	20230609	130300	396190090	13010	13010	13010	13010	0
493	20230609	130200	396190090	13010	13010	13010	13010	383
494	20230609	130100	391207260	13010	13010	13010	13010	0
495	20230609	130000	391207260	13010	13000	13010	13000	89
496	20230609	125900	390049380	13020	13050	13050	13020	41
497	20230609	125800	389514360	13000	13000	13000	13000	0
498	20230609	125700	389514360	13000	13000	13000	13000	0
499	20230609	125600	389514360	13000	13010	13010	13000	128
500	20230609	125500	387849430	13030	13030	13030	13030	0
501	20230609	125400	387849430	13030	13030	13030	13030	0
502	20230609	125300	387849430	13030	13030	13030	13030	0
503	20230609	125200	387849430	13030	13030	13030	13030	115
504	20230609	125100	386350980	13040	13040	13040	13040	0
505	20230609	125000	386350980	13040	13040	13040	13040	0
506	20230609	124900	386350980	13040	13030	13040	13030	91
507	20230609	124800	385164350	13030	13030	13030	13030	32
508	20230609	124700	384747390	13080	13080	13080	13080	0
509	20230609	124600	384747390	13080	13040	13080	13040	887
510	20230609	124500	373165770	13040	13000	13040	13000	279
511	20230609	124400	369530900	12990	12990	12990	12990	118
512	20230609	124300	367998080	12980	12980	12980	12980	23
513	20230609	124200	367699540	12970	12970	12970	12970	0
514	20230609	124100	367699540	12970	12970	12970	12970	85
515	20230609	124000	366597090	12990	12980	12990	12980	2
516	20230609	123900	366571120	12960	12960	12960	12960	3
517	20230609	123800	366532240	12950	12950	12950	12950	0
518	20230609	123700	366532240	12950	12950	12950	12950	85
519	20230609	123600	365431490	12950	12950	12950	12950	0
520	20230609	123500	365431490	12950	12950	12950	12950	29
521	20230609	123400	365055940	12930	12930	12930	12930	0
522	20230609	123300	365055940	12930	12930	12930	12930	86
523	20230609	123200	363943960	12940	12940	12940	12940	0
524	20230609	123100	363943960	12940	12930	12940	12930	34
525	20230609	123000	363504330	12920	12920	12920	12920	131
526	20230609	122900	361811810	12920	12920	12920	12920	36
527	20230609	122800	361346690	12920	12930	12930	12920	1000
528	20230609	122700	348422400	12930	12930	12930	12930	0
529	20230609	122600	348422400	12930	12930	12930	12930	85
530	20230609	122500	347323350	12930	12930	12930	12930	32
531	20230609	122400	346909590	12940	12920	12940	12920	37
532	20230609	122300	346430880	12920	12920	12920	12920	72
533	20230609	122200	345500640	12930	12930	12930	12930	20
534	20230609	122100	345242040	12920	12920	12920	12920	8
535	20230609	122000	345138680	12920	12920	12920	12920	152
536	20230609	121900	343174840	12920	12930	12930	12920	85
537	20230609	121800	342076280	12930	12930	12930	12930	0
538	20230609	121700	342076280	12930	12930	12930	12930	0
539	20230609	121600	342076280	12930	12930	12930	12930	0
540	20230609	121500	342076280	12930	12930	12930	12930	85
541	20230609	121400	340977230	12930	12930	12930	12930	0
542	20230609	121300	340977230	12930	12930	12930	12930	0
543	20230609	121200	340977230	12930	12950	12950	12930	114
544	20230609	121100	339500950	12950	12950	12950	12950	0
545	20230609	121000	339500950	12950	12950	12950	12950	1
546	20230609	120900	339488000	12960	12960	12960	12960	0
547	20230609	120800	339488000	12960	12940	12960	12930	108
548	20230609	120700	338090550	12940	12940	12940	12940	0
549	20230609	120600	338090550	12940	12940	12940	12940	0
550	20230609	120500	338090550	12940	12940	12940	12940	3
551	20230609	120400	338051730	12940	12940	12940	12940	85
552	20230609	120300	336951830	12940	12940	12940	12940	0
553	20230609	120200	336951830	12940	12940	12940	12940	1
554	20230609	120100	336938890	12930	12930	12930	12930	86
555	20230609	120000	335826910	12930	12930	12930	12930	35
556	20230609	115900	335374360	12930	12930	12930	12930	3
557	20230609	115800	335335570	12930	12930	12930	12930	3
558	20230609	115700	335296780	12930	12930	12930	12920	90
559	20230609	115600	334133090	12930	12930	12930	12930	2
560	20230609	115500	334107230	12930	12920	12930	12920	70
561	20230609	115400	333202530	12920	12920	12920	12920	3
562	20230609	115300	333163770	12920	12920	12920	12920	88
563	20230609	115200	332026810	12920	12920	12920	12920	5
564	20230609	115100	331962210	12920	12920	12920	12920	5
565	20230609	115000	331897610	12920	12920	12940	12920	143
566	20230609	114900	330049550	12920	12920	12920	12920	0
567	20230609	114800	330049550	12920	12920	12920	12920	3
568	20230609	114700	330010790	12910	12910	12910	12910	0
569	20230609	114600	330010790	12910	12910	12910	12910	85
570	20230609	114500	328913440	12910	12910	12910	12910	0
571	20230609	114400	328913440	12910	12910	12910	12910	0
572	20230609	114300	328913440	12910	12910	12910	12910	36
573	20230609	114200	328448680	12910	12920	12920	12910	51
574	20230609	114100	327789770	12920	12920	12920	12920	0
575	20230609	114000	327789770	12920	12920	12920	12920	0
576	20230609	113900	327789770	12920	12920	12920	12920	86
577	20230609	113800	326678650	12930	12930	12930	12930	0
578	20230609	113700	326678650	12930	12930	12930	12930	28
579	20230609	113600	326316610	12910	12910	12910	12910	57
580	20230609	113500	325580740	12920	12920	12920	12920	28
581	20230609	113400	325218980	12920	12920	12920	12920	31
582	20230609	113300	324818460	12920	12920	12920	12920	0
583	20230609	113200	324818460	12920	12920	12920	12920	1
584	20230609	113100	324805540	12910	12910	12910	12910	85
585	20230609	113000	323708190	12910	12910	12910	12910	88
586	20230609	112900	322572110	12960	12960	12960	12960	0
587	20230609	112800	322572110	12960	12960	12960	12960	0
588	20230609	112700	322572110	12960	12920	12960	12920	15
589	20230609	112600	322378260	12910	12910	12910	12910	4
590	20230609	112500	322326620	12920	12910	12920	12910	19
591	20230609	112400	322081230	12910	12910	12910	12910	88
592	20230609	112300	320945150	12910	12910	12910	12910	5
593	20230609	112200	320880600	12910	12910	12910	12910	14
594	20230609	112100	320699860	12920	12920	12930	12920	122
595	20230609	112000	319123570	12920	12920	12920	12920	0
596	20230609	111900	319123570	12920	12920	12920	12920	11
597	20230609	111800	318981450	12920	12920	12920	12920	3
598	20230609	111700	318942690	12920	12920	12920	12920	88
599	20230609	111600	317805730	12920	12920	12920	12920	1
600	20230609	111500	317792810	12920	12920	12920	12920	4
601	20230609	111400	317741130	12920	12920	12920	12920	32
602	20230609	111300	317327690	12920	12920	12920	12920	88
603	20230609	111200	316190730	12920	12920	12920	12920	0
604	20230609	111100	316190730	12920	12920	12920	12920	0
605	20230609	111000	316190730	12920	12920	12920	12920	89
606	20230609	110900	315040850	12920	12920	12920	12920	1
607	20230609	110800	315027930	12920	12920	12920	12920	38
608	20230609	110700	314536970	12920	12920	12920	12920	3
609	20230609	110600	314498210	12920	12920	12920	12920	85
610	20230609	110500	313400010	12920	12920	12920	12920	4
611	20230609	110400	313348330	12920	12920	12920	12920	0
612	20230609	110300	313348330	12920	12920	12920	12920	121
613	20230609	110200	311785010	12920	12920	12920	12920	0
614	20230609	110100	311785010	12920	12920	12920	12920	3
615	20230609	110000	311746250	12920	12920	12920	12920	6
616	20230609	105900	311668730	12920	12920	12920	12920	88
617	20230609	105800	310531770	12920	12910	12920	12910	79
618	20230609	105700	309511210	12910	12920	12920	12910	15
619	20230609	105600	309317430	12920	12920	12920	12920	315
620	20230609	105500	305247630	12920	12920	12920	12920	90
621	20230609	105400	304084830	12920	12920	12930	12920	34
622	20230609	105300	303645250	12920	12920	12920	12920	88
623	20230609	105200	302508290	12970	12970	12970	12970	0
624	20230609	105100	302508290	12970	12920	12970	12920	3
625	20230609	105000	302469470	12920	12920	12920	12920	28
626	20230609	104900	302107710	12920	12920	12920	12920	4
627	20230609	104800	302056030	12920	12920	12920	12920	121
628	20230609	104700	300492710	12920	12920	12920	12920	0
629	20230609	104600	300492710	12920	12920	12920	12920	3
630	20230609	104500	300453950	12920	12920	12920	12920	0
631	20230609	104400	300453950	12920	12920	12920	12920	89
632	20230609	104300	299304070	12930	12930	12930	12930	29
633	20230609	104200	298929100	12930	12930	12930	12930	85
634	20230609	104100	297830050	12960	12960	12960	12960	0
635	20230609	104000	297830050	12960	12960	12960	12960	0
636	20230609	103900	297830050	12960	12930	12970	12930	5
637	20230609	103800	297765250	12920	12920	12920	12920	43
638	20230609	103700	297209690	12920	12920	12920	12920	85
639	20230609	103600	296111490	12920	12920	12920	12920	0
640	20230609	103500	296111490	12920	12920	12920	12920	0
641	20230609	103400	296111490	12920	12920	12920	12920	85
642	20230609	103300	295013290	12920	12920	12920	12920	35
643	20230609	103200	294561090	12920	12920	12920	12920	0
644	20230609	103100	294561090	12920	12930	12930	12920	80
645	20230609	103000	293527110	12950	12950	12950	12950	5
646	20230609	102900	293462360	12950	12950	12950	12950	0
647	20230609	102800	293462360	12950	12950	12950	12950	0
648	20230609	102700	293462360	12950	12960	12960	12950	41
649	20230609	102600	292931170	12970	12970	12970	12970	47
650	20230609	102500	292321580	12970	12970	12970	12970	88
651	20230609	102400	291180220	13000	13000	13000	13000	0
652	20230609	102300	291180220	13000	12930	13000	12930	1188
653	20230609	102200	275745190	12940	12940	12940	12940	0
654	20230609	102100	275745190	12940	12940	12940	12940	0
655	20230609	102000	275745190	12940	12940	12940	12940	1
656	20230609	101900	275732250	12920	12920	12920	12920	85
657	20230609	101800	274634050	12920	12920	12920	12920	31
658	20230609	101700	274233530	12920	12920	12920	12920	100
659	20230609	101600	272941530	12980	12980	12980	12980	0
660	20230609	101500	272941530	12980	12980	12980	12980	0
661	20230609	101400	272941530	12980	12980	12980	12980	0
662	20230609	101300	272941530	12980	12980	12980	12980	0
663	20230609	101200	272941530	12980	12910	12980	12910	123
664	20230609	101100	271350940	12910	12910	12910	12910	33
665	20230609	101000	270924910	12940	12940	12940	12940	0
666	20230609	100900	270924910	12940	12950	12950	12940	53
667	20230609	100800	270238900	12940	12940	12940	12940	368
668	20230609	100700	265476980	12950	12940	12950	12940	158
669	20230609	100600	263432450	12960	12960	12960	12960	19
670	20230609	100500	263186210	12990	12990	12990	12990	0
671	20230609	100400	263186210	12990	12990	12990	12990	0
672	20230609	100300	263186210	12990	12990	12990	12990	0
673	20230609	100200	263186210	12990	13010	13010	12990	367
674	20230609	100100	258418160	13020	13020	13020	13020	0
675	20230609	100000	258418160	13020	13000	13020	13000	10
676	20230609	095900	258287980	13000	13000	13000	13000	0
677	20230609	095800	258287980	13000	13000	13000	13000	285
678	20230609	095700	254582980	13010	13010	13010	13010	20
679	20230609	095600	254322780	13010	13010	13010	13010	0
680	20230609	095500	254322780	13010	13010	13010	13010	10
681	20230609	095400	254192680	13020	13020	13020	13020	110
682	20230609	095300	252760480	13030	13030	13030	13030	0
683	20230609	095200	252760480	13030	13020	13030	13000	331
684	20230609	095100	248456750	13000	13000	13000	13000	0
685	20230609	095000	248456750	13000	13000	13000	13000	85
686	20230609	094900	247351750	13000	13000	13000	13000	30
687	20230609	094800	246961750	13000	13000	13000	13000	0
688	20230609	094700	246961750	13000	13000	13000	13000	85
689	20230609	094600	245856750	13000	13020	13020	13000	780
690	20230609	094500	235707860	13030	13010	13030	13000	99
691	20230609	094400	234420190	13070	13070	13070	13070	0
692	20230609	094300	234420190	13070	13070	13070	13070	0
693	20230609	094200	234420190	13070	13070	13070	13070	0
694	20230609	094100	234420190	13070	13020	13070	13020	400
695	20230609	094000	229198820	13070	13060	13070	13000	1472
696	20230609	093900	210036900	13070	13090	13090	13070	246
697	20230609	093800	206819540	13090	13090	13090	13090	3
698	20230609	093700	206780270	13090	13090	13090	13090	1
699	20230609	093600	206767180	13090	13090	13090	13090	85
700	20230609	093500	205654530	13090	13060	13090	13060	594
701	20230609	093400	197884370	13050	13060	13060	13050	40
702	20230609	093300	197362090	13050	13070	13070	13050	85
703	20230609	093200	196251840	13090	13090	13090	13090	0
704	20230609	093100	196251840	13090	13090	13090	13080	616
705	20230609	093000	188191470	13090	13090	13090	13090	997
706	20230609	092900	175140740	13090	13120	13120	13090	1071
707	20230609	092800	161112570	13120	13090	13120	13090	365
708	20230609	092700	156328640	13110	13110	13110	13110	0
709	20230609	092600	156328640	13110	13150	13150	13100	214
710	20230609	092500	153520400	13170	13170	13170	13170	110
711	20230609	092400	152071700	13170	13160	13190	13160	1256
712	20230609	092300	135531450	13160	13150	13160	13140	139
713	20230609	092200	133703010	13160	13170	13170	13150	300
714	20230609	092100	129753260	13200	13200	13200	13200	576
715	20230609	092000	122150060	13200	13190	13200	13190	1300
716	20230609	091900	104996840	13200	13080	13200	13080	2886
717	20230609	091800	67087940	13050	12900	13050	12900	2945
718	20230609	091700	28781190	12900	12900	12900	12900	0
719	20230609	091600	28781190	12900	12900	12900	12900	89
720	20230609	091500	27633090	12900	12900	12900	12900	0
721	20230609	091400	27633090	12900	12900	12900	12900	85
722	20230609	091300	26536590	12900	12900	12900	12900	0
723	20230609	091200	26536590	12900	12900	12900	12900	50
724	20230609	091100	25891590	12890	12890	12890	12890	0
725	20230609	091000	25891590	12890	12950	12950	12890	1183
726	20230609	090900	10622670	12900	12900	12900	12900	0
727	20230609	090800	10622670	12900	12900	12900	12900	0
728	20230609	090700	10622670	12900	12900	12900	12900	85
729	20230609	090600	9526170	12880	12880	12880	12880	0
730	20230609	090500	9526170	12880	12880	12880	12880	0
731	20230609	090400	9526170	12880	12880	12880	12880	1
732	20230609	090300	9513290	12900	12910	12910	12900	285
733	20230609	090200	5836650	13000	13000	13000	13000	136
734	20230609	090100	4068650	13000	13000	13000	13000	17
735	20230609	090000	3847650	13010	13000	13010	12910	296