KissMeData/234080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201000	1298005950	12860	12860	12860	12860	2226
3	20230605	200900	1298005950	12860	12860	12860	12860	0
4	20230605	200800	1298005950	12860	12860	12860	12860	0
5	20230605	200700	1298005950	12860	12860	12860	12860	0
6	20230605	200600	1298005950	12860	12860	12860	12860	0
7	20230605	200500	1298005950	12860	12860	12860	12860	0
8	20230605	200400	1298005950	12860	12860	12860	12860	0
9	20230605	200300	1298005950	12860	12860	12860	12860	0
10	20230605	200200	1298005950	12860	12860	12860	12860	0
11	20230605	200100	1298005950	12860	12860	12860	12860	0
12	20230605	200000	1298005950	12860	12860	12860	12860	0
13	20230605	195900	1298005950	12860	12860	12860	12860	0
14	20230605	195800	1298005950	12860	12860	12860	12860	0
15	20230605	195700	1298005950	12860	12860	12860	12860	0
16	20230605	195600	1298005950	12860	12860	12860	12860	0
17	20230605	195500	1298005950	12860	12860	12860	12860	0
18	20230605	195400	1298005950	12860	12860	12860	12860	0
19	20230605	195300	1298005950	12860	12860	12860	12860	0
20	20230605	195200	1298005950	12860	12860	12860	12860	0
21	20230605	195100	1298005950	12860	12860	12860	12860	0
22	20230605	195000	1298005950	12860	12860	12860	12860	0
23	20230605	194900	1298005950	12860	12860	12860	12860	0
24	20230605	194800	1298005950	12860	12860	12860	12860	0
25	20230605	194700	1298005950	12860	12860	12860	12860	0
26	20230605	194600	1298005950	12860	12860	12860	12860	0
27	20230605	194500	1298005950	12860	12860	12860	12860	0
28	20230605	194400	1298005950	12860	12860	12860	12860	0
29	20230605	194300	1298005950	12860	12860	12860	12860	0
30	20230605	194200	1298005950	12860	12860	12860	12860	0
31	20230605	194100	1298005950	12860	12860	12860	12860	0
32	20230605	194000	1298005950	12860	12860	12860	12860	2226
33	20230605	193900	1298005950	12860	12860	12860	12860	0
34	20230605	193800	1298005950	12860	12860	12860	12860	0
35	20230605	193700	1298005950	12860	12860	12860	12860	0
36	20230605	193600	1298005950	12860	12860	12860	12860	0
37	20230605	193500	1298005950	12860	12860	12860	12860	0
38	20230605	193400	1298005950	12860	12860	12860	12860	0
39	20230605	193300	1298005950	12860	12860	12860	12860	0
40	20230605	193200	1298005950	12860	12860	12860	12860	0
41	20230605	193100	1298005950	12860	12860	12860	12860	0
42	20230605	193000	1298005950	12860	12860	12860	12860	0
43	20230605	192900	1298005950	12860	12860	12860	12860	0
44	20230605	192800	1298005950	12860	12860	12860	12860	0
45	20230605	192700	1298005950	12860	12860	12860	12860	0
46	20230605	192600	1298005950	12860	12860	12860	12860	0
47	20230605	192500	1298005950	12860	12860	12860	12860	0
48	20230605	192400	1298005950	12860	12860	12860	12860	0
49	20230605	192300	1298005950	12860	12860	12860	12860	0
50	20230605	192200	1298005950	12860	12860	12860	12860	0
51	20230605	192100	1298005950	12860	12860	12860	12860	0
52	20230605	192000	1298005950	12860	12860	12860	12860	0
53	20230605	191900	1298005950	12860	12860	12860	12860	0
54	20230605	191800	1298005950	12860	12860	12860	12860	0
55	20230605	191700	1298005950	12860	12860	12860	12860	0
56	20230605	191600	1298005950	12860	12860	12860	12860	0
57	20230605	191500	1298005950	12860	12860	12860	12860	0
58	20230605	191400	1298005950	12860	12860	12860	12860	0
59	20230605	191300	1298005950	12860	12860	12860	12860	0
60	20230605	191200	1298005950	12860	12860	12860	12860	0
61	20230605	191100	1298005950	12860	12860	12860	12860	0
62	20230605	191000	1298005950	12860	12860	12860	12860	2226
63	20230605	190900	1298005950	12860	12860	12860	12860	0
64	20230605	190800	1298005950	12860	12860	12860	12860	0
65	20230605	190700	1298005950	12860	12860	12860	12860	0
66	20230605	190600	1298005950	12860	12860	12860	12860	0
67	20230605	190500	1298005950	12860	12860	12860	12860	0
68	20230605	190400	1298005950	12860	12860	12860	12860	0
69	20230605	190300	1298005950	12860	12860	12860	12860	0
70	20230605	190200	1298005950	12860	12860	12860	12860	0
71	20230605	190100	1298005950	12860	12860	12860	12860	0
72	20230605	190000	1298005950	12860	12860	12860	12860	0
73	20230605	185900	1298005950	12860	12860	12860	12860	0
74	20230605	185800	1298005950	12860	12860	12860	12860	0
75	20230605	185700	1298005950	12860	12860	12860	12860	0
76	20230605	185600	1298005950	12860	12860	12860	12860	0
77	20230605	185500	1298005950	12860	12860	12860	12860	0
78	20230605	185400	1298005950	12860	12860	12860	12860	0
79	20230605	185300	1298005950	12860	12860	12860	12860	0
80	20230605	185200	1298005950	12860	12860	12860	12860	0
81	20230605	185100	1298005950	12860	12860	12860	12860	0
82	20230605	185000	1298005950	12860	12860	12860	12860	0
83	20230605	184900	1298005950	12860	12860	12860	12860	0
84	20230605	184800	1298005950	12860	12860	12860	12860	0
85	20230605	184700	1298005950	12860	12860	12860	12860	0
86	20230605	184600	1298005950	12860	12860	12860	12860	0
87	20230605	184500	1298005950	12860	12860	12860	12860	0
88	20230605	184400	1298005950	12860	12860	12860	12860	0
89	20230605	184300	1298005950	12860	12860	12860	12860	0
90	20230605	184200	1298005950	12860	12860	12860	12860	0
91	20230605	184100	1298005950	12860	12860	12860	12860	0
92	20230605	184000	1298005950	12860	12860	12860	12860	2226
93	20230605	183900	1298005950	12860	12860	12860	12860	0
94	20230605	183800	1298005950	12860	12860	12860	12860	0
95	20230605	183700	1298005950	12860	12860	12860	12860	0
96	20230605	183600	1298005950	12860	12860	12860	12860	0
97	20230605	183500	1298005950	12860	12860	12860	12860	0
98	20230605	183400	1298005950	12860	12860	12860	12860	0
99	20230605	183300	1298005950	12860	12860	12860	12860	0
100	20230605	183200	1298005950	12860	12860	12860	12860	0
101	20230605	183100	1298005950	12860	12860	12860	12860	0
102	20230605	183000	1298005950	12860	12860	12860	12860	0
103	20230605	182900	1298005950	12860	12860	12860	12860	0
104	20230605	182800	1298005950	12860	12860	12860	12860	0
105	20230605	182700	1298005950	12860	12860	12860	12860	0
106	20230605	182600	1298005950	12860	12860	12860	12860	0
107	20230605	182500	1298005950	12860	12860	12860	12860	0
108	20230605	182400	1298005950	12860	12860	12860	12860	0
109	20230605	182300	1298005950	12860	12860	12860	12860	0
110	20230605	182200	1298005950	12860	12860	12860	12860	0
111	20230605	182100	1298005950	12860	12860	12860	12860	0
112	20230605	182000	1298005950	12860	12860	12860	12860	0
113	20230605	181900	1298005950	12860	12860	12860	12860	0
114	20230605	181800	1298005950	12860	12860	12860	12860	0
115	20230605	181700	1298005950	12860	12860	12860	12860	0
116	20230605	181600	1298005950	12860	12860	12860	12860	0
117	20230605	181500	1298005950	12860	12860	12860	12860	0
118	20230605	181400	1298005950	12860	12860	12860	12860	0
119	20230605	181300	1298005950	12860	12860	12860	12860	0
120	20230605	181200	1298005950	12860	12860	12860	12860	0
121	20230605	181100	1298005950	12860	12860	12860	12860	0
122	20230605	181000	1298005950	12860	12860	12860	12860	2226
123	20230605	180900	1298005950	12860	12860	12860	12860	0
124	20230605	180800	1298005950	12860	12860	12860	12860	0
125	20230605	180700	1298005950	12860	12860	12860	12860	0
126	20230605	180600	1298005950	12860	12860	12860	12860	0
127	20230605	180500	1298005950	12860	12860	12860	12860	0
128	20230605	180400	1298005950	12860	12860	12860	12860	0
129	20230605	180300	1298005950	12860	12860	12860	12860	0
130	20230605	180200	1298005950	12860	12860	12860	12860	0
131	20230605	180100	1298005950	12860	12860	12860	12860	0
132	20230605	180000	1298005950	12860	12860	12860	12860	0
133	20230605	175900	1298005950	12860	12860	12860	12860	0
134	20230605	175800	1298005950	12860	12860	12860	12860	0
135	20230605	175700	1298005950	12860	12860	12860	12860	0
136	20230605	175600	1298005950	12860	12860	12860	12860	0
137	20230605	175500	1298005950	12860	12860	12860	12860	0
138	20230605	175400	1298005950	12860	12860	12860	12860	0
139	20230605	175300	1298005950	12860	12860	12860	12860	0
140	20230605	175200	1298005950	12860	12860	12860	12860	0
141	20230605	175100	1298005950	12860	12860	12860	12860	0
142	20230605	175000	1298005950	12860	12860	12860	12860	0
143	20230605	174900	1298005950	12860	12860	12860	12860	0
144	20230605	174800	1298005950	12860	12860	12860	12860	0
145	20230605	174700	1298005950	12860	12860	12860	12860	0
146	20230605	174600	1298005950	12860	12860	12860	12860	0
147	20230605	174500	1298005950	12860	12860	12860	12860	0
148	20230605	174400	1298005950	12860	12860	12860	12860	0
149	20230605	174300	1298005950	12860	12860	12860	12860	0
150	20230605	174200	1298005950	12860	12860	12860	12860	0
151	20230605	174100	1298005950	12860	12860	12860	12860	0
152	20230605	174000	1298005950	12860	12860	12860	12860	2226
153	20230605	173900	1298005950	12860	12860	12860	12860	0
154	20230605	173800	1298005950	12860	12860	12860	12860	0
155	20230605	173700	1298005950	12860	12860	12860	12860	0
156	20230605	173600	1298005950	12860	12860	12860	12860	0
157	20230605	173500	1298005950	12860	12860	12860	12860	0
158	20230605	173400	1298005950	12860	12860	12860	12860	0
159	20230605	173300	1298005950	12860	12860	12860	12860	0
160	20230605	173200	1298005950	12860	12860	12860	12860	0
161	20230605	173100	1298005950	12860	12860	12860	12860	0
162	20230605	173000	1298005950	12860	12860	12860	12860	0
163	20230605	172900	1298005950	12860	12860	12860	12860	0
164	20230605	172800	1298005950	12860	12860	12860	12860	0
165	20230605	172700	1298005950	12860	12860	12860	12860	0
166	20230605	172600	1298005950	12860	12860	12860	12860	0
167	20230605	172500	1298005950	12860	12860	12860	12860	0
168	20230605	172400	1298005950	12860	12860	12860	12860	0
169	20230605	172300	1298005950	12860	12860	12860	12860	0
170	20230605	172200	1298005950	12860	12860	12860	12860	0
171	20230605	172100	1298005950	12860	12860	12860	12860	0
172	20230605	172000	1298005950	12860	12860	12860	12860	0
173	20230605	171900	1298005950	12860	12860	12860	12860	0
174	20230605	171800	1298005950	12860	12860	12860	12860	0
175	20230605	171700	1298005950	12860	12860	12860	12860	0
176	20230605	171600	1298005950	12860	12860	12860	12860	0
177	20230605	171500	1298005950	12860	12860	12860	12860	0
178	20230605	171400	1298005950	12860	12860	12860	12860	0
179	20230605	171300	1298005950	12860	12860	12860	12860	0
180	20230605	171200	1298005950	12860	12860	12860	12860	0
181	20230605	171100	1298005950	12860	12860	12860	12860	0
182	20230605	171000	1298005950	12860	12860	12860	12860	2226
183	20230605	170900	1298005950	12860	12860	12860	12860	0
184	20230605	170800	1298005950	12860	12860	12860	12860	0
185	20230605	170700	1298005950	12860	12860	12860	12860	0
186	20230605	170600	1298005950	12860	12860	12860	12860	0
187	20230605	170500	1298005950	12860	12860	12860	12860	0
188	20230605	170400	1298005950	12860	12860	12860	12860	0
189	20230605	170300	1298005950	12860	12860	12860	12860	0
190	20230605	170200	1298005950	12860	12860	12860	12860	0
191	20230605	170100	1298005950	12860	12860	12860	12860	0
192	20230605	170000	1298005950	12860	12860	12860	12860	0
193	20230605	165900	1298005950	12860	12860	12860	12860	0
194	20230605	165800	1298005950	12860	12860	12860	12860	0
195	20230605	165700	1298005950	12860	12860	12860	12860	0
196	20230605	165600	1298005950	12860	12860	12860	12860	0
197	20230605	165500	1298005950	12860	12860	12860	12860	0
198	20230605	165400	1298005950	12860	12860	12860	12860	0
199	20230605	165300	1298005950	12860	12860	12860	12860	0
200	20230605	165200	1298005950	12860	12860	12860	12860	0
201	20230605	165100	1298005950	12860	12860	12860	12860	0
202	20230605	165000	1298005950	12860	12860	12860	12860	0
203	20230605	164900	1298005950	12860	12860	12860	12860	0
204	20230605	164800	1298005950	12860	12860	12860	12860	0
205	20230605	164700	1298005950	12860	12860	12860	12860	0
206	20230605	164600	1298005950	12860	12860	12860	12860	0
207	20230605	164500	1298005950	12860	12860	12860	12860	0
208	20230605	164400	1298005950	12860	12860	12860	12860	0
209	20230605	164300	1298005950	12860	12860	12860	12860	0
210	20230605	164200	1298005950	12860	12860	12860	12860	0
211	20230605	164100	1298005950	12860	12860	12860	12860	0
212	20230605	164000	1298005950	12860	12860	12860	12860	2226
213	20230605	163900	1298005950	12860	12860	12860	12860	0
214	20230605	163800	1298005950	12860	12860	12860	12860	0
215	20230605	163700	1298005950	12860	12860	12860	12860	0
216	20230605	163600	1298005950	12860	12860	12860	12860	0
217	20230605	163500	1298005950	12860	12860	12860	12860	0
218	20230605	163400	1298005950	12860	12860	12860	12860	0
219	20230605	163300	1298005950	12860	12860	12860	12860	0
220	20230605	163200	1298005950	12860	12860	12860	12860	0
221	20230605	163100	1298005950	12860	12860	12860	12860	0
222	20230605	163000	1298005950	12860	12860	12860	12860	0
223	20230605	162900	1298005950	12860	12860	12860	12860	0
224	20230605	162800	1298005950	12860	12860	12860	12860	0
225	20230605	162700	1298005950	12860	12860	12860	12860	0
226	20230605	162600	1298005950	12860	12860	12860	12860	0
227	20230605	162500	1298005950	12860	12860	12860	12860	0
228	20230605	162400	1298005950	12860	12860	12860	12860	0
229	20230605	162300	1298005950	12860	12860	12860	12860	0
230	20230605	162200	1298005950	12860	12860	12860	12860	0
231	20230605	162100	1298005950	12860	12860	12860	12860	0
232	20230605	162000	1298005950	12860	12860	12860	12860	0
233	20230605	161900	1298005950	12860	12860	12860	12860	0
234	20230605	161800	1298005950	12860	12860	12860	12860	0
235	20230605	161700	1298005950	12860	12860	12860	12860	0
236	20230605	161600	1298005950	12860	12860	12860	12860	0
237	20230605	161500	1298005950	12860	12860	12860	12860	0
238	20230605	161400	1298005950	12860	12860	12860	12860	0
239	20230605	161300	1298005950	12860	12860	12860	12860	0
240	20230605	161200	1298005950	12860	12860	12860	12860	0
241	20230605	161100	1298005950	12860	12860	12860	12860	0
242	20230605	161000	1298005950	12860	12860	12860	12860	2226
243	20230605	160900	1298005950	12860	12860	12860	12860	0
244	20230605	160800	1298005950	12860	12860	12860	12860	0
245	20230605	160700	1298005950	12860	12860	12860	12860	0
246	20230605	160600	1298005950	12860	12860	12860	12860	0
247	20230605	160500	1298005950	12860	12860	12860	12860	0
248	20230605	160400	1298005950	12860	12860	12860	12860	0
249	20230605	160300	1298005950	12860	12860	12860	12860	0
250	20230605	160200	1298005950	12860	12860	12860	12860	0
251	20230605	160100	1298005950	12860	12860	12860	12860	0
252	20230605	160000	1298005950	12860	12860	12860	12860	0
253	20230605	155900	1298005950	12860	12860	12860	12860	0
254	20230605	155800	1298005950	12860	12860	12860	12860	0
255	20230605	155700	1298005950	12860	12860	12860	12860	0
256	20230605	155600	1298005950	12860	12860	12860	12860	0
257	20230605	155500	1298005950	12860	12860	12860	12860	0
258	20230605	155400	1298005950	12860	12860	12860	12860	0
259	20230605	155300	1298005950	12860	12860	12860	12860	0
260	20230605	155200	1298005950	12860	12860	12860	12860	0
261	20230605	155100	1298005950	12860	12860	12860	12860	0
262	20230605	155000	1298005950	12860	12860	12860	12860	0
263	20230605	154900	1298005950	12860	12860	12860	12860	0
264	20230605	154800	1298005950	12860	12860	12860	12860	0
265	20230605	154700	1298005950	12860	12860	12860	12860	0
266	20230605	154600	1298005950	12860	12860	12860	12860	0
267	20230605	154500	1298005950	12860	12860	12860	12860	0
268	20230605	154400	1298005950	12860	12860	12860	12860	0
269	20230605	154300	1298005950	12860	12860	12860	12860	0
270	20230605	154200	1298005950	12860	12860	12860	12860	0
271	20230605	154100	1298005950	12860	12860	12860	12860	0
272	20230605	154000	1298005950	12860	12860	12860	12860	2226
273	20230605	153900	1298005950	12860	12860	12860	12860	0
274	20230605	153800	1298005950	12860	12860	12860	12860	0
275	20230605	153700	1298005950	12860	12860	12860	12860	0
276	20230605	153600	1298005950	12860	12860	12860	12860	0
277	20230605	153500	1298005950	12860	12860	12860	12860	0
278	20230605	153400	1298005950	12860	12860	12860	12860	0
279	20230605	153300	1298005950	12860	12860	12860	12860	0
280	20230605	153200	1298005950	12860	12860	12860	12860	0
281	20230605	153100	1298005950	12860	12860	12860	12860	0
282	20230605	153000	1298005950	12860	12860	12860	12860	2226
283	20230605	152900	1269379590	12800	12800	12800	12800	0
284	20230605	152800	1269379590	12800	12800	12800	12800	0
285	20230605	152700	1269379590	12800	12800	12800	12800	0
286	20230605	152600	1269379590	12800	12800	12800	12800	0
287	20230605	152500	1269379590	12800	12800	12800	12800	0
288	20230605	152400	1269379590	12800	12800	12800	12800	0
289	20230605	152300	1269379590	12800	12800	12800	12800	0
290	20230605	152200	1269379590	12800	12800	12800	12800	0
291	20230605	152100	1269379590	12800	12800	12800	12800	0
292	20230605	152000	1269379590	12800	12800	12800	12800	0
293	20230605	151900	1269379590	12800	12770	12830	12770	357
294	20230605	151800	1264811300	12770	12760	12830	12760	64
295	20230605	151700	1263993800	12770	12830	12830	12770	19
296	20230605	151600	1263750700	12760	12750	12820	12740	568
297	20230605	151500	1256507260	12740	12730	12740	12720	625
298	20230605	151400	1248548280	12740	12750	12750	12730	287
299	20230605	151300	1244893060	12740	12730	12760	12730	517
300	20230605	151200	1238307440	12740	12750	12750	12740	335
301	20230605	151100	1234039380	12740	12750	12760	12740	442
302	20230605	151000	1228405760	12750	12760	12760	12750	473
303	20230605	150900	1222373370	12750	12750	12770	12750	381
304	20230605	150800	1217513750	12760	12760	12770	12760	433
305	20230605	150700	1211988510	12760	12780	12780	12760	515
306	20230605	150600	1205414780	12770	12790	12790	12770	351
307	20230605	150500	1200928940	12800	12800	12800	12790	306
308	20230605	150400	1197014300	12800	12800	12800	12800	417
309	20230605	150300	1191676700	12800	12810	12830	12800	473
310	20230605	150200	1185617750	12800	12810	12810	12800	443
311	20230605	150100	1179947190	12800	12820	12830	12800	613
312	20230605	150000	1172091680	12830	12860	12860	12830	41
313	20230605	145900	1171565270	12840	12860	12890	12840	42
314	20230605	145800	1171025430	12860	12860	12860	12840	49
315	20230605	145700	1170395810	12840	12850	12850	12840	20
316	20230605	145600	1170138990	12840	12850	12850	12840	24
317	20230605	145500	1169830820	12850	12840	12850	12840	96
318	20230605	145400	1168597640	12840	12860	12860	12840	40
319	20230605	145300	1168083720	12860	12860	12890	12860	357
320	20230605	145200	1163487630	12850	12850	12850	12850	24
321	20230605	145100	1163179230	12850	12850	12850	12850	21
322	20230605	145000	1162909380	12850	12840	12850	12840	125
323	20230605	144900	1161303380	12840	12850	12850	12840	114
324	20230605	144800	1159839520	12850	12850	12850	12840	62
325	20230605	144700	1159043070	12840	12840	12850	12840	40
326	20230605	144600	1158529270	12830	12850	12850	12830	37
327	20230605	144500	1158054340	12850	12850	12850	12850	18
328	20230605	144400	1157823040	12820	12840	12840	12820	32
329	20230605	144300	1157412680	12830	12830	12830	12820	93
330	20230605	144200	1156219680	12830	12830	12830	12820	89
331	20230605	144100	1155078140	12830	12830	12830	12820	105
332	20230605	144000	1153731710	12810	12830	12830	12810	41
333	20230605	143900	1153206160	12830	12820	12840	12820	954
334	20230605	143800	1140965610	12820	12820	12820	12820	28
335	20230605	143700	1140606650	12820	12820	12820	12820	19
336	20230605	143600	1140363070	12900	12810	12900	12810	3613
337	20230605	143500	1093789750	12810	12820	12820	12810	55
338	20230605	143400	1093084870	12820	12820	12820	12820	13
339	20230605	143300	1092918210	12820	12820	12820	12820	22
340	20230605	143200	1092636170	12820	12820	12820	12820	25
341	20230605	143100	1092315670	12820	12820	12820	12820	19
342	20230605	143000	1092072090	12830	12840	12840	12830	37
343	20230605	142900	1091597230	12840	12840	12840	12830	46
344	20230605	142800	1091006810	12830	12830	12830	12830	70
345	20230605	142700	1090108710	12830	12830	12830	12830	21
346	20230605	142600	1089839280	12830	12840	12840	12830	42
347	20230605	142500	1089300260	12840	12840	12840	12840	3
348	20230605	142400	1089261740	12840	12830	12840	12830	35
349	20230605	142300	1088812600	12840	12830	12840	12820	92
350	20230605	142200	1087632290	12830	12820	12830	12820	42
351	20230605	142100	1087093680	12830	12810	12830	12810	198
352	20230605	142000	1084553720	12830	12840	12840	12830	26
353	20230605	141900	1084220100	12840	12840	12840	12840	19
354	20230605	141800	1083976140	12830	12820	12830	12820	44
355	20230605	141700	1083411840	12870	12870	12870	12870	123
356	20230605	141600	1081828830	12870	12870	12870	12870	33
357	20230605	141500	1081404120	12880	12810	12880	12810	745
358	20230605	141400	1071811130	12820	12810	12820	12810	119
359	20230605	141300	1070286200	12810	12810	12810	12810	19
360	20230605	141200	1070042810	12810	12810	12810	12810	0
361	20230605	141100	1070042810	12810	12810	12810	12810	24
362	20230605	141000	1069735370	12810	12810	12810	12810	19
363	20230605	140900	1069491980	12810	12840	12880	12810	411
364	20230605	140800	1064202490	12810	12810	12810	12810	27
365	20230605	140700	1063856620	12810	12810	12810	12810	24
366	20230605	140600	1063549180	12810	12810	12810	12810	22
367	20230605	140500	1063267360	12810	12810	12810	12810	22
368	20230605	140400	1062985540	12810	12810	12810	12810	21
369	20230605	140300	1062716530	12810	12810	12830	12810	46
370	20230605	140200	1062127190	12810	12830	12840	12810	27
371	20230605	140100	1061781200	12800	12830	12830	12800	223
372	20230605	140000	1058925510	12800	12800	12800	12800	19
373	20230605	135900	1058682310	12800	12800	12800	12800	26
374	20230605	135800	1058349510	12800	12830	12830	12800	839
375	20230605	135700	1047604570	12840	12860	12860	12840	7
376	20230605	135600	1047514670	12840	12840	12840	12840	250
377	20230605	135500	1044304670	12850	12860	12860	12850	996
378	20230605	135400	1031504350	12860	12870	12870	12860	264
379	20230605	135300	1028106850	12870	12870	12870	12870	27
380	20230605	135200	1027759360	12870	12870	12870	12870	29
381	20230605	135100	1027386130	12870	12870	12870	12870	25
382	20230605	135000	1027064380	12870	12860	12870	12860	68
383	20230605	134900	1026189570	12880	12860	12880	12860	24
384	20230605	134800	1025880910	12860	12860	12860	12860	40
385	20230605	134700	1025366510	12860	12880	12880	12860	37
386	20230605	134600	1024890390	12860	12860	12860	12860	36
387	20230605	134500	1024427430	12860	12860	12860	12860	24
388	20230605	134400	1024118790	12860	12860	12860	12860	20
389	20230605	134300	1023861590	12860	12860	12860	12860	21
390	20230605	134200	1023591530	12860	12860	12860	12860	22
391	20230605	134100	1023308610	12860	12860	12860	12860	25
392	20230605	134000	1022987110	12860	12870	12870	12860	293
393	20230605	133900	1019216390	12870	12870	12870	12870	23
394	20230605	133800	1018920380	12890	12880	12890	12860	540
395	20230605	133700	1011968480	12880	12880	12880	12880	56
396	20230605	133600	1011247200	12900	12880	12900	12880	344
397	20230605	133500	1006810000	12880	12900	12900	12880	515
398	20230605	133400	1000170760	12900	12900	12900	12900	39
399	20230605	133300	999667660	12900	12910	12910	12900	47
400	20230605	133200	999060970	12910	12900	12910	12900	150
401	20230605	133100	997124650	12900	12900	12900	12900	25
402	20230605	133000	996802150	12910	12900	12910	12900	20
403	20230605	132900	996544140	12900	12900	12900	12900	22
404	20230605	132800	996260340	12900	12900	12900	12900	23
405	20230605	132700	995963640	12920	12910	12920	12910	63
406	20230605	132600	995149920	12910	12910	12920	12900	117
407	20230605	132500	993640470	12900	12920	12920	12900	24
408	20230605	132400	993330830	12920	12900	12920	12900	42
409	20230605	132300	992788630	12900	12910	12910	12900	37
410	20230605	132200	992311270	12910	12900	12910	12900	108
411	20230605	132100	990917170	12910	12900	12910	12900	130
412	20230605	132000	989239170	12910	12900	12910	12900	274
413	20230605	131900	985702610	12900	12920	12920	12900	205
414	20230605	131800	983054710	12900	12900	12900	12890	454
415	20230605	131700	977198370	12890	12890	12890	12890	22
416	20230605	131600	976914790	12890	12890	12890	12890	172
417	20230605	131500	974697710	12890	12900	12900	12890	226
418	20230605	131400	971782570	12910	12900	12910	12900	148
419	20230605	131300	969873120	12910	12900	12910	12900	205
420	20230605	131200	967228550	12900	12900	12900	12900	19
421	20230605	131100	966983450	12900	12900	12900	12900	27
422	20230605	131000	966635150	12910	12900	12910	12900	27
423	20230605	130900	966286790	12900	12900	12900	12900	24
424	20230605	130800	965977190	12910	12910	12910	12900	16
425	20230605	130700	965770640	12920	12900	12920	12900	31
426	20230605	130600	965370600	12920	12910	12920	12910	3
427	20230605	130500	965331850	12910	12910	12910	12910	100
428	20230605	130400	964040850	12900	12900	12900	12900	59
429	20230605	130300	963279750	12900	12910	12910	12900	45
430	20230605	130200	962699200	12900	12890	12900	12890	102
431	20230605	130100	961383700	12890	12890	12890	12890	23
432	20230605	130000	961087230	12890	12890	12890	12890	35
433	20230605	125900	960636080	12890	12900	12900	12890	41
434	20230605	125800	960107390	12890	12900	12900	12890	32
435	20230605	125700	959694850	12890	12890	12900	12890	129
436	20230605	125600	958031090	12890	12890	12890	12890	26
437	20230605	125500	957695950	12890	12890	12890	12890	43
438	20230605	125400	957141680	12890	12890	12920	12890	48
439	20230605	125300	956522560	12880	12890	12890	12880	28
440	20230605	125200	956161740	12920	12880	12920	12880	117
441	20230605	125100	954651080	12880	12880	12880	12880	39
442	20230605	125000	954148760	12880	12870	12880	12870	34
443	20230605	124900	953710860	12870	12890	12910	12870	163
444	20230605	124800	951607420	12870	12870	12880	12830	790
445	20230605	124700	941452630	12870	12910	12910	12870	123
446	20230605	124600	939865620	12870	12910	12910	12870	199
447	20230605	124500	937302990	12880	12890	12890	12880	31
448	20230605	124400	936903610	12890	12900	12900	12880	162
449	20230605	124300	934815640	12910	12920	12920	12900	284
450	20230605	124200	931146820	12890	12890	12890	12890	23
451	20230605	124100	930850350	12890	12890	12890	12890	199
452	20230605	124000	928285240	12890	12890	12890	12890	23
453	20230605	123900	927988770	12880	12880	12880	12880	21
454	20230605	123800	927718290	12890	12900	12900	12890	87
455	20230605	123700	926596370	12900	12910	12920	12900	203
456	20230605	123600	923976340	12910	12930	12930	12910	176
457	20230605	123500	921703590	12930	12930	12930	12890	532
458	20230605	123400	914839890	12900	12900	12900	12900	26
459	20230605	123300	914504490	12900	12900	12900	12900	45
460	20230605	123200	913923990	12900	12930	12930	12900	48
461	20230605	123100	913304340	12910	12960	12960	12910	329
462	20230605	123000	909047840	12960	12950	12970	12950	45
463	20230605	122900	908465030	12950	12990	12990	12950	202
464	20230605	122800	905844370	13000	12980	13000	12950	886
465	20230605	122700	894340560	12990	12890	12990	12890	3135
466	20230605	122600	853852910	12880	12880	12880	12860	2398
467	20230605	122500	822967110	12880	12850	12880	12840	1916
468	20230605	122400	798315370	12850	12860	12860	12850	58
469	20230605	122300	797570060	12860	12830	12860	12820	1504
470	20230605	122200	778248320	12830	12830	12830	12820	479
471	20230605	122100	772102990	12820	12830	12830	12820	47
472	20230605	122000	771500180	12830	12820	12830	12810	353
473	20230605	121900	766972160	12820	12790	12820	12790	5783
474	20230605	121800	692882430	12790	12790	12790	12790	33
475	20230605	121700	692460360	12800	12800	12800	12790	386
476	20230605	121600	687519760	12790	12790	12790	12790	54
477	20230605	121500	686829100	12800	12790	12800	12790	36
478	20230605	121400	686368490	12790	12790	12790	12790	26
479	20230605	121300	686035950	12790	12780	12790	12780	56
480	20230605	121200	685319880	12780	12800	12800	12780	34
481	20230605	121100	684885140	12800	12780	12810	12780	50
482	20230605	121000	684245380	12780	12780	12780	12780	23
483	20230605	120900	683951440	12780	12780	12780	12780	21
484	20230605	120800	683683060	12780	12780	12780	12780	25
485	20230605	120700	683363560	12780	12810	12810	12780	218
486	20230605	120600	680571520	12810	12770	12810	12770	1757
487	20230605	120500	658065350	12810	12770	12810	12770	219
488	20230605	120400	655260820	12770	12770	12770	12770	24
489	20230605	120300	654954340	12770	12770	12770	12770	20
490	20230605	120200	654698940	12800	12770	12800	12770	231
491	20230605	120100	651742770	12800	12800	12800	12800	20
492	20230605	120000	651486770	12800	12800	12800	12800	0
493	20230605	115900	651486770	12800	12800	12800	12800	0
494	20230605	115800	651486770	12800	12800	12800	12800	0
495	20230605	115700	651486770	12800	12800	12800	12800	0
496	20230605	115600	651486770	12800	12800	12800	12800	0
497	20230605	115500	651486770	12800	12800	12800	12800	3
498	20230605	115400	651448370	12800	12800	12800	12800	100
499	20230605	115300	650168370	12790	12790	12790	12790	0
500	20230605	115200	650168370	12790	12790	12790	12790	3
501	20230605	115100	650130000	12770	12770	12770	12770	50
502	20230605	115000	649491500	12770	12770	12770	12770	0
503	20230605	114900	649491500	12770	12770	12770	12770	0
504	20230605	114800	649491500	12770	12770	12770	12770	300
505	20230605	114700	645660500	12770	12790	12790	12770	117
506	20230605	114600	644164470	12800	12800	12800	12800	1
507	20230605	114500	644151670	12800	12800	12800	12800	55
508	20230605	114400	643447670	12810	12810	12810	12810	127
509	20230605	114300	641820800	12800	12800	12800	12800	0
510	20230605	114200	641820800	12800	12800	12800	12800	0
511	20230605	114100	641820800	12800	12800	12800	12800	2
512	20230605	114000	641795200	12800	12800	12800	12800	12
513	20230605	113900	641641600	12800	12800	12800	12800	2
514	20230605	113800	641616000	12800	12800	12800	12800	439
515	20230605	113700	635996800	12800	12800	12800	12800	49
516	20230605	113600	635369600	12800	12800	12800	12800	0
517	20230605	113500	635369600	12800	12800	12800	12800	0
518	20230605	113400	635369600	12800	12800	12800	12800	0
519	20230605	113300	635369600	12800	12800	12800	12800	8
520	20230605	113200	635267200	12810	12810	12810	12810	20
521	20230605	113100	635011000	12810	12810	12810	12810	201
522	20230605	113000	632436190	12810	12820	12820	12810	79
523	20230605	112900	631423480	12820	12810	12820	12810	868
524	20230605	112800	620295800	12810	12820	12820	12810	2
525	20230605	112700	620270170	12810	12810	12810	12810	1
526	20230605	112600	620257360	12810	12810	12810	12810	191
527	20230605	112500	617810650	12810	12800	12810	12800	1184
528	20230605	112400	602654710	12800	12790	12800	12790	782
529	20230605	112300	592645300	12790	12790	12790	12790	200
530	20230605	112200	590087300	12770	12770	12770	12770	0
531	20230605	112100	590087300	12770	12770	12770	12770	0
532	20230605	112000	590087300	12770	12770	12770	12770	126
533	20230605	111900	588478280	12770	12770	12770	12770	0
534	20230605	111800	588478280	12770	12770	12770	12770	90
535	20230605	111700	587328980	12790	12790	12790	12790	0
536	20230605	111600	587328980	12790	12790	12790	12790	0
537	20230605	111500	587328980	12790	12790	12790	12790	0
538	20230605	111400	587328980	12790	12790	12790	12790	20
539	20230605	111300	587073180	12790	12790	12790	12790	0
540	20230605	111200	587073180	12790	12760	12790	12760	293
541	20230605	111100	583333750	12760	12760	12760	12760	255
542	20230605	111000	580079950	12790	12790	12790	12790	15
543	20230605	110900	579888100	12790	12790	12790	12790	0
544	20230605	110800	579888100	12790	12790	12790	12790	0
545	20230605	110700	579888100	12790	12790	12790	12790	0
546	20230605	110600	579888100	12790	12790	12790	12790	0
547	20230605	110500	579888100	12790	12770	12790	12770	732
548	20230605	110400	570528120	12740	12750	12750	12740	192
549	20230605	110300	568080760	12750	12770	12770	12750	51
550	20230605	110200	567430490	12750	12750	12750	12750	9
551	20230605	110100	567315740	12750	12760	12760	12750	4
552	20230605	110000	567264720	12780	12770	12780	12770	137
553	20230605	105900	565514840	12750	12750	12750	12750	1
554	20230605	105800	565502090	12760	12760	12760	12760	0
555	20230605	105700	565502090	12760	12750	12760	12750	434
556	20230605	105600	559968190	12760	12760	12760	12760	0
557	20230605	105500	559968190	12760	12760	12760	12760	0
558	20230605	105400	559968190	12760	12760	12760	12760	86
559	20230605	105300	558870830	12760	12760	12760	12760	6
560	20230605	105200	558794270	12760	12760	12760	12760	96
561	20230605	105100	557569310	12760	12760	12760	12760	3
562	20230605	105000	557531030	12770	12770	12770	12770	0
563	20230605	104900	557531030	12770	12770	12770	12770	6
564	20230605	104800	557454410	12760	12760	12760	12760	0
565	20230605	104700	557454410	12760	12760	12760	12760	16
566	20230605	104600	557250250	12760	12760	12760	12760	487
567	20230605	104500	551036130	12760	12760	12760	12760	100
568	20230605	104400	549760130	12760	12770	12770	12760	42
569	20230605	104300	549224110	12770	12760	12770	12760	388
570	20230605	104200	544270230	12750	12750	12750	12750	0
571	20230605	104100	544270230	12750	12750	12750	12750	50
572	20230605	104000	543632730	12750	12750	12750	12750	8
573	20230605	103900	543530730	12750	12750	12750	12750	1
574	20230605	103800	543517980	12750	12750	12750	12750	0
575	20230605	103700	543517980	12750	12750	12750	12750	0
576	20230605	103600	543517980	12750	12750	12750	12750	41
577	20230605	103500	542995230	12780	12780	12780	12780	0
578	20230605	103400	542995230	12780	12740	12780	12740	148
579	20230605	103300	541108250	12750	12750	12750	12750	6
580	20230605	103200	541031750	12740	12740	12740	12740	3
581	20230605	103100	540993530	12740	12740	12740	12740	0
582	20230605	103000	540993530	12740	12740	12740	12740	255
583	20230605	102900	537744830	12740	12740	12740	12740	230
584	20230605	102800	534814630	12750	12750	12750	12750	190
585	20230605	102700	532392130	12750	12750	12750	12750	1
586	20230605	102600	532379380	12780	12780	12780	12780	6
587	20230605	102500	532302700	12770	12770	12770	12770	2
588	20230605	102400	532277160	12760	12760	12760	12760	30
589	20230605	102300	531894360	12760	12760	12760	12760	2
590	20230605	102200	531868840	12760	12760	12760	12760	3
591	20230605	102100	531830560	12760	12750	12760	12750	151
592	20230605	102000	529905290	12750	12750	12750	12750	121
593	20230605	101900	528362540	12790	12790	12790	12790	147
594	20230605	101800	526482410	12750	12750	12750	12750	17
595	20230605	101700	526265660	12750	12750	12750	12750	1
596	20230605	101600	526252910	12780	12780	12780	12780	30
597	20230605	101500	525869510	12750	12750	12750	12750	5
598	20230605	101400	525805760	12790	12790	12790	12790	0
599	20230605	101300	525805760	12790	12750	12790	12750	335
600	20230605	101200	521534470	12780	12770	12780	12770	4
601	20230605	101100	521483370	12760	12760	12760	12750	28
602	20230605	101000	521126280	12750	12750	12750	12750	4
603	20230605	100900	521075280	12770	12750	12770	12750	66
604	20230605	100800	520232600	12750	12760	12760	12750	316
605	20230605	100700	516202110	12770	12770	12770	12770	271
606	20230605	100600	512741440	12770	12780	12780	12770	154
607	20230605	100500	510773720	12800	12800	12800	12800	44
608	20230605	100400	510210520	12800	12800	12810	12800	131
609	20230605	100300	508533710	12770	12780	12780	12760	209
610	20230605	100200	505864620	12770	12760	12810	12760	1191
611	20230605	100100	490646160	12760	12790	12790	12760	622
612	20230605	100000	482699360	12790	12820	12820	12790	355
613	20230605	095900	478155430	12810	12810	12810	12810	16
614	20230605	095800	477950470	12820	12820	12820	12820	62
615	20230605	095700	477155630	12830	12820	12830	12820	92
616	20230605	095600	475975760	12820	12800	12840	12800	221
617	20230605	095500	473142780	12810	12840	12840	12800	212
618	20230605	095400	470424080	12840	12820	12840	12820	591
619	20230605	095300	462839560	12820	12820	12830	12820	199
620	20230605	095200	460288050	12820	12820	12820	12820	175
621	20230605	095100	458044550	12820	12820	12820	12820	79
622	20230605	095000	457031770	12830	12830	12830	12830	15
623	20230605	094900	456839320	12830	12810	12830	12810	46
624	20230605	094800	456249670	12810	12820	12820	12810	52
625	20230605	094700	455583260	12830	12820	12830	12820	37
626	20230605	094600	455108860	12820	12800	12820	12800	186
627	20230605	094500	452724740	12820	12800	12820	12800	655
628	20230605	094400	444330650	12790	12800	12800	12790	268
629	20230605	094300	440900260	12800	12790	12800	12790	69
630	20230605	094200	440017080	12790	12790	12800	12790	71
631	20230605	094100	439108880	12790	12780	12810	12780	1147
632	20230605	094000	424434730	12790	12770	12790	12770	296
633	20230605	093900	420649770	12770	12770	12790	12770	982
634	20230605	093800	408099480	12770	12720	12780	12720	1943
635	20230605	093700	383310520	12720	12700	12720	12700	671
636	20230605	093600	374786700	12700	12700	12700	12700	0
637	20230605	093500	374786700	12700	12700	12700	12700	111
638	20230605	093400	373377000	12700	12710	12710	12700	208
639	20230605	093300	370735340	12700	12710	12730	12700	83
640	20230605	093200	369679890	12700	12690	12700	12690	381
641	20230605	093100	364842230	12690	12680	12690	12670	203
642	20230605	093000	362268680	12680	12680	12680	12680	0
643	20230605	092900	362268680	12680	12670	12680	12670	40
644	20230605	092800	361761850	12670	12690	12690	12630	510
645	20230605	092700	355311740	12700	12730	12730	12670	4719
646	20230605	092600	295293170	12730	12730	12730	12730	334
647	20230605	092500	291041350	12720	12760	12760	12720	1549
648	20230605	092400	271328930	12760	12750	12760	12730	243
649	20230605	092300	268228690	12770	12760	12770	12760	164
650	20230605	092200	266135640	12770	12750	12770	12750	69
651	20230605	092100	265254590	12770	12760	12770	12720	435
652	20230605	092000	259707330	12770	12750	12770	12730	215
653	20230605	091900	256963070	12770	12780	12780	12750	92
654	20230605	091800	255788160	12770	12700	12780	12700	3467
655	20230605	091700	211664330	12690	12670	12700	12670	772
656	20230605	091600	201866510	12670	12680	12680	12660	242
657	20230605	091500	198798820	12690	12700	12700	12660	443
658	20230605	091400	193178590	12700	12620	12700	12610	2589
659	20230605	091300	160363300	12620	12630	12630	12620	170
660	20230605	091200	158217220	12630	12640	12650	12610	102
661	20230605	091100	156928620	12650	12620	12650	12610	1193
662	20230605	091000	141844530	12610	12590	12610	12590	1774
663	20230605	090900	119490360	12590	12520	12590	12520	529
664	20230605	090800	112852930	12520	12520	12520	12520	36
665	20230605	090700	112402210	12500	12490	12500	12490	321
666	20230605	090600	108389720	12490	12490	12490	12490	104
667	20230605	090500	107090760	12490	12490	12490	12470	364
668	20230605	090400	102544930	12490	12490	12490	12480	98
669	20230605	090300	101320920	12490	12490	12490	12460	457
670	20230605	090200	95620460	12460	12520	12520	12460	2083
671	20230605	090100	69584060	12510	12590	12600	12510	706
672	20230605	090000	60719290	12600	12560	12600	12550	4834