KissMeData/011780/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202300	6672733200	126800	126800	126800	126800	4771
3	20230601	202200	6672733200	126800	126800	126800	126800	0
4	20230601	202100	6672733200	126800	126800	126800	126800	0
5	20230601	202000	6672733200	126800	126800	126800	126800	0
6	20230601	201900	6672733200	126800	126800	126800	126800	0
7	20230601	201800	6672733200	126800	126800	126800	126800	0
8	20230601	201700	6672733200	126800	126800	126800	126800	0
9	20230601	201600	6672733200	126800	126800	126800	126800	0
10	20230601	201500	6672733200	126800	126800	126800	126800	0
11	20230601	201400	6672733200	126800	126800	126800	126800	0
12	20230601	201300	6672733200	126800	126800	126800	126800	0
13	20230601	201200	6672733200	126800	126800	126800	126800	0
14	20230601	201100	6672733200	126800	126800	126800	126800	0
15	20230601	201000	6672733200	126800	126800	126800	126800	0
16	20230601	200900	6672733200	126800	126800	126800	126800	0
17	20230601	200800	6672733200	126800	126800	126800	126800	0
18	20230601	200700	6672733200	126800	126800	126800	126800	0
19	20230601	200600	6672733200	126800	126800	126800	126800	0
20	20230601	200500	6672733200	126800	126800	126800	126800	0
21	20230601	200400	6672733200	126800	126800	126800	126800	0
22	20230601	200300	6672733200	126800	126800	126800	126800	0
23	20230601	200200	6672733200	126800	126800	126800	126800	0
24	20230601	200100	6672733200	126800	126800	126800	126800	0
25	20230601	200000	6672733200	126800	126800	126800	126800	0
26	20230601	195900	6672733200	126800	126800	126800	126800	0
27	20230601	195800	6672733200	126800	126800	126800	126800	0
28	20230601	195700	6672733200	126800	126800	126800	126800	0
29	20230601	195600	6672733200	126800	126800	126800	126800	0
30	20230601	195500	6672733200	126800	126800	126800	126800	0
31	20230601	195400	6672733200	126800	126800	126800	126800	0
32	20230601	195300	6672733200	126800	126800	126800	126800	4771
33	20230601	195200	6672733200	126800	126800	126800	126800	0
34	20230601	195100	6672733200	126800	126800	126800	126800	0
35	20230601	195000	6672733200	126800	126800	126800	126800	0
36	20230601	194900	6672733200	126800	126800	126800	126800	0
37	20230601	194800	6672733200	126800	126800	126800	126800	0
38	20230601	194700	6672733200	126800	126800	126800	126800	0
39	20230601	194600	6672733200	126800	126800	126800	126800	0
40	20230601	194500	6672733200	126800	126800	126800	126800	0
41	20230601	194400	6672733200	126800	126800	126800	126800	0
42	20230601	194300	6672733200	126800	126800	126800	126800	0
43	20230601	194200	6672733200	126800	126800	126800	126800	0
44	20230601	194100	6672733200	126800	126800	126800	126800	0
45	20230601	194000	6672733200	126800	126800	126800	126800	0
46	20230601	193900	6672733200	126800	126800	126800	126800	0
47	20230601	193800	6672733200	126800	126800	126800	126800	0
48	20230601	193700	6672733200	126800	126800	126800	126800	0
49	20230601	193600	6672733200	126800	126800	126800	126800	0
50	20230601	193500	6672733200	126800	126800	126800	126800	0
51	20230601	193400	6672733200	126800	126800	126800	126800	0
52	20230601	193300	6672733200	126800	126800	126800	126800	0
53	20230601	193200	6672733200	126800	126800	126800	126800	0
54	20230601	193100	6672733200	126800	126800	126800	126800	0
55	20230601	193000	6672733200	126800	126800	126800	126800	0
56	20230601	192900	6672733200	126800	126800	126800	126800	0
57	20230601	192800	6672733200	126800	126800	126800	126800	0
58	20230601	192700	6672733200	126800	126800	126800	126800	0
59	20230601	192600	6672733200	126800	126800	126800	126800	0
60	20230601	192500	6672733200	126800	126800	126800	126800	0
61	20230601	192400	6672733200	126800	126800	126800	126800	0
62	20230601	192300	6672733200	126800	126800	126800	126800	4771
63	20230601	192200	6672733200	126800	126800	126800	126800	0
64	20230601	192100	6672733200	126800	126800	126800	126800	0
65	20230601	192000	6672733200	126800	126800	126800	126800	0
66	20230601	191900	6672733200	126800	126800	126800	126800	0
67	20230601	191800	6672733200	126800	126800	126800	126800	0
68	20230601	191700	6672733200	126800	126800	126800	126800	0
69	20230601	191600	6672733200	126800	126800	126800	126800	0
70	20230601	191500	6672733200	126800	126800	126800	126800	0
71	20230601	191400	6672733200	126800	126800	126800	126800	0
72	20230601	191300	6672733200	126800	126800	126800	126800	0
73	20230601	191200	6672733200	126800	126800	126800	126800	0
74	20230601	191100	6672733200	126800	126800	126800	126800	0
75	20230601	191000	6672733200	126800	126800	126800	126800	0
76	20230601	190900	6672733200	126800	126800	126800	126800	0
77	20230601	190800	6672733200	126800	126800	126800	126800	0
78	20230601	190700	6672733200	126800	126800	126800	126800	0
79	20230601	190600	6672733200	126800	126800	126800	126800	0
80	20230601	190500	6672733200	126800	126800	126800	126800	0
81	20230601	190400	6672733200	126800	126800	126800	126800	0
82	20230601	190300	6672733200	126800	126800	126800	126800	0
83	20230601	190200	6672733200	126800	126800	126800	126800	0
84	20230601	190100	6672733200	126800	126800	126800	126800	0
85	20230601	190000	6672733200	126800	126800	126800	126800	0
86	20230601	185900	6672733200	126800	126800	126800	126800	0
87	20230601	185800	6672733200	126800	126800	126800	126800	0
88	20230601	185700	6672733200	126800	126800	126800	126800	0
89	20230601	185600	6672733200	126800	126800	126800	126800	0
90	20230601	185500	6672733200	126800	126800	126800	126800	0
91	20230601	185400	6672733200	126800	126800	126800	126800	0
92	20230601	185300	6672733200	126800	126800	126800	126800	4771
93	20230601	185200	6672733200	126800	126800	126800	126800	0
94	20230601	185100	6672733200	126800	126800	126800	126800	0
95	20230601	185000	6672733200	126800	126800	126800	126800	0
96	20230601	184900	6672733200	126800	126800	126800	126800	0
97	20230601	184800	6672733200	126800	126800	126800	126800	0
98	20230601	184700	6672733200	126800	126800	126800	126800	0
99	20230601	184600	6672733200	126800	126800	126800	126800	0
100	20230601	184500	6672733200	126800	126800	126800	126800	0
101	20230601	184400	6672733200	126800	126800	126800	126800	0
102	20230601	184300	6672733200	126800	126800	126800	126800	0
103	20230601	184200	6672733200	126800	126800	126800	126800	0
104	20230601	184100	6672733200	126800	126800	126800	126800	0
105	20230601	184000	6672733200	126800	126800	126800	126800	0
106	20230601	183900	6672733200	126800	126800	126800	126800	0
107	20230601	183800	6672733200	126800	126800	126800	126800	0
108	20230601	183700	6672733200	126800	126800	126800	126800	0
109	20230601	183600	6672733200	126800	126800	126800	126800	0
110	20230601	183500	6672733200	126800	126800	126800	126800	0
111	20230601	183400	6672733200	126800	126800	126800	126800	0
112	20230601	183300	6672733200	126800	126800	126800	126800	0
113	20230601	183200	6672733200	126800	126800	126800	126800	0
114	20230601	183100	6672733200	126800	126800	126800	126800	0
115	20230601	183000	6672733200	126800	126800	126800	126800	0
116	20230601	182900	6672733200	126800	126800	126800	126800	0
117	20230601	182800	6672733200	126800	126800	126800	126800	0
118	20230601	182700	6672733200	126800	126800	126800	126800	0
119	20230601	182600	6672733200	126800	126800	126800	126800	0
120	20230601	182500	6672733200	126800	126800	126800	126800	0
121	20230601	182400	6672733200	126800	126800	126800	126800	0
122	20230601	182300	6672733200	126800	126800	126800	126800	4771
123	20230601	182200	6672733200	126800	126800	126800	126800	0
124	20230601	182100	6672733200	126800	126800	126800	126800	0
125	20230601	182000	6672733200	126800	126800	126800	126800	0
126	20230601	181900	6672733200	126800	126800	126800	126800	0
127	20230601	181800	6672733200	126800	126800	126800	126800	0
128	20230601	181700	6672733200	126800	126800	126800	126800	0
129	20230601	181600	6672733200	126800	126800	126800	126800	0
130	20230601	181500	6672733200	126800	126800	126800	126800	0
131	20230601	181400	6672733200	126800	126800	126800	126800	0
132	20230601	181300	6672733200	126800	126800	126800	126800	0
133	20230601	181200	6672733200	126800	126800	126800	126800	0
134	20230601	181100	6672733200	126800	126800	126800	126800	0
135	20230601	181000	6672733200	126800	126800	126800	126800	0
136	20230601	180900	6672733200	126800	126800	126800	126800	0
137	20230601	180800	6672733200	126800	126800	126800	126800	0
138	20230601	180700	6672733200	126800	126800	126800	126800	0
139	20230601	180600	6672733200	126800	126800	126800	126800	0
140	20230601	180500	6672733200	126800	126800	126800	126800	0
141	20230601	180400	6672733200	126800	126800	126800	126800	0
142	20230601	180300	6672733200	126800	126800	126800	126800	0
143	20230601	180200	6672733200	126800	126800	126800	126800	0
144	20230601	180100	6672733200	126800	126800	126800	126800	0
145	20230601	180000	6672733200	126800	126800	126800	126800	0
146	20230601	175900	6672733200	126800	126800	126800	126800	0
147	20230601	175800	6672733200	126800	126800	126800	126800	0
148	20230601	175700	6672733200	126800	126800	126800	126800	0
149	20230601	175600	6672733200	126800	126800	126800	126800	0
150	20230601	175500	6672733200	126800	126800	126800	126800	0
151	20230601	175400	6672733200	126800	126800	126800	126800	0
152	20230601	175300	6672733200	126800	126800	126800	126800	4771
153	20230601	175200	6672733200	126800	126800	126800	126800	0
154	20230601	175100	6672733200	126800	126800	126800	126800	0
155	20230601	175000	6672733200	126800	126800	126800	126800	0
156	20230601	174900	6672733200	126800	126800	126800	126800	0
157	20230601	174800	6672733200	126800	126800	126800	126800	0
158	20230601	174700	6672733200	126800	126800	126800	126800	0
159	20230601	174600	6672733200	126800	126800	126800	126800	0
160	20230601	174500	6672733200	126800	126800	126800	126800	0
161	20230601	174400	6672733200	126800	126800	126800	126800	0
162	20230601	174300	6672733200	126800	126800	126800	126800	0
163	20230601	174200	6672733200	126800	126800	126800	126800	0
164	20230601	174100	6672733200	126800	126800	126800	126800	0
165	20230601	174000	6672733200	126800	126800	126800	126800	0
166	20230601	173900	6672733200	126800	126800	126800	126800	0
167	20230601	173800	6672733200	126800	126800	126800	126800	0
168	20230601	173700	6672733200	126800	126800	126800	126800	0
169	20230601	173600	6672733200	126800	126800	126800	126800	0
170	20230601	173500	6672733200	126800	126800	126800	126800	0
171	20230601	173400	6672733200	126800	126800	126800	126800	0
172	20230601	173300	6672733200	126800	126800	126800	126800	0
173	20230601	173200	6672733200	126800	126800	126800	126800	0
174	20230601	173100	6672733200	126800	126800	126800	126800	0
175	20230601	173000	6672733200	126800	126800	126800	126800	0
176	20230601	172900	6672733200	126800	126800	126800	126800	0
177	20230601	172800	6672733200	126800	126800	126800	126800	0
178	20230601	172700	6672733200	126800	126800	126800	126800	0
179	20230601	172600	6672733200	126800	126800	126800	126800	0
180	20230601	172500	6672733200	126800	126800	126800	126800	0
181	20230601	172400	6672733200	126800	126800	126800	126800	0
182	20230601	172300	6672733200	126800	126800	126800	126800	4771
183	20230601	172200	6672733200	126800	126800	126800	126800	0
184	20230601	172100	6672733200	126800	126800	126800	126800	0
185	20230601	172000	6672733200	126800	126800	126800	126800	0
186	20230601	171900	6672733200	126800	126800	126800	126800	0
187	20230601	171800	6672733200	126800	126800	126800	126800	0
188	20230601	171700	6672733200	126800	126800	126800	126800	0
189	20230601	171600	6672733200	126800	126800	126800	126800	0
190	20230601	171500	6672733200	126800	126800	126800	126800	0
191	20230601	171400	6672733200	126800	126800	126800	126800	0
192	20230601	171300	6672733200	126800	126800	126800	126800	0
193	20230601	171200	6672733200	126800	126800	126800	126800	0
194	20230601	171100	6672733200	126800	126800	126800	126800	0
195	20230601	171000	6672733200	126800	126800	126800	126800	0
196	20230601	170900	6672733200	126800	126800	126800	126800	0
197	20230601	170800	6672733200	126800	126800	126800	126800	0
198	20230601	170700	6672733200	126800	126800	126800	126800	0
199	20230601	170600	6672733200	126800	126800	126800	126800	0
200	20230601	170500	6672733200	126800	126800	126800	126800	0
201	20230601	170400	6672733200	126800	126800	126800	126800	0
202	20230601	170300	6672733200	126800	126800	126800	126800	0
203	20230601	170200	6672733200	126800	126800	126800	126800	0
204	20230601	170100	6672733200	126800	126800	126800	126800	0
205	20230601	170000	6672733200	126800	126800	126800	126800	0
206	20230601	165900	6672733200	126800	126800	126800	126800	0
207	20230601	165800	6672733200	126800	126800	126800	126800	0
208	20230601	165700	6672733200	126800	126800	126800	126800	0
209	20230601	165600	6672733200	126800	126800	126800	126800	0
210	20230601	165500	6672733200	126800	126800	126800	126800	0
211	20230601	165400	6672733200	126800	126800	126800	126800	0
212	20230601	165300	6672733200	126800	126800	126800	126800	4771
213	20230601	165200	6672733200	126800	126800	126800	126800	0
214	20230601	165100	6672733200	126800	126800	126800	126800	0
215	20230601	165000	6672733200	126800	126800	126800	126800	0
216	20230601	164900	6672733200	126800	126800	126800	126800	0
217	20230601	164800	6672733200	126800	126800	126800	126800	0
218	20230601	164700	6672733200	126800	126800	126800	126800	0
219	20230601	164600	6672733200	126800	126800	126800	126800	0
220	20230601	164500	6672733200	126800	126800	126800	126800	0
221	20230601	164400	6672733200	126800	126800	126800	126800	0
222	20230601	164300	6672733200	126800	126800	126800	126800	0
223	20230601	164200	6672733200	126800	126800	126800	126800	0
224	20230601	164100	6672733200	126800	126800	126800	126800	0
225	20230601	164000	6672733200	126800	126800	126800	126800	0
226	20230601	163900	6672733200	126800	126800	126800	126800	0
227	20230601	163800	6672733200	126800	126800	126800	126800	0
228	20230601	163700	6672733200	126800	126800	126800	126800	0
229	20230601	163600	6672733200	126800	126800	126800	126800	0
230	20230601	163500	6672733200	126800	126800	126800	126800	0
231	20230601	163400	6672733200	126800	126800	126800	126800	0
232	20230601	163300	6672733200	126800	126800	126800	126800	0
233	20230601	163200	6672733200	126800	126800	126800	126800	0
234	20230601	163100	6672733200	126800	126800	126800	126800	0
235	20230601	163000	6672733200	126800	126800	126800	126800	0
236	20230601	162900	6672733200	126800	126800	126800	126800	0
237	20230601	162800	6672733200	126800	126800	126800	126800	0
238	20230601	162700	6672733200	126800	126800	126800	126800	0
239	20230601	162600	6672733200	126800	126800	126800	126800	0
240	20230601	162500	6672733200	126800	126800	126800	126800	0
241	20230601	162400	6672733200	126800	126800	126800	126800	0
242	20230601	162300	6672733200	126800	126800	126800	126800	4771
243	20230601	162200	6672733200	126800	126800	126800	126800	0
244	20230601	162100	6672733200	126800	126800	126800	126800	0
245	20230601	162000	6672733200	126800	126800	126800	126800	0
246	20230601	161900	6672733200	126800	126800	126800	126800	0
247	20230601	161800	6672733200	126800	126800	126800	126800	0
248	20230601	161700	6672733200	126800	126800	126800	126800	0
249	20230601	161600	6672733200	126800	126800	126800	126800	0
250	20230601	161500	6672733200	126800	126800	126800	126800	0
251	20230601	161400	6672733200	126800	126800	126800	126800	0
252	20230601	161300	6672733200	126800	126800	126800	126800	0
253	20230601	161200	6672733200	126800	126800	126800	126800	0
254	20230601	161100	6672733200	126800	126800	126800	126800	0
255	20230601	161000	6672733200	126800	126800	126800	126800	0
256	20230601	160900	6672733200	126800	126800	126800	126800	0
257	20230601	160800	6672733200	126800	126800	126800	126800	0
258	20230601	160700	6672733200	126800	126800	126800	126800	0
259	20230601	160600	6672733200	126800	126800	126800	126800	0
260	20230601	160500	6672733200	126800	126800	126800	126800	0
261	20230601	160400	6672733200	126800	126800	126800	126800	0
262	20230601	160300	6672733200	126800	126800	126800	126800	0
263	20230601	160200	6672733200	126800	126800	126800	126800	0
264	20230601	160100	6672733200	126800	126800	126800	126800	0
265	20230601	160000	6672733200	126800	126800	126800	126800	0
266	20230601	155900	6672733200	126800	126800	126800	126800	0
267	20230601	155800	6672733200	126800	126800	126800	126800	0
268	20230601	155700	6672733200	126800	126800	126800	126800	0
269	20230601	155600	6672733200	126800	126800	126800	126800	0
270	20230601	155500	6672733200	126800	126800	126800	126800	0
271	20230601	155400	6672733200	126800	126800	126800	126800	0
272	20230601	155300	6672733200	126800	126800	126800	126800	4771
273	20230601	155200	6672733200	126800	126800	126800	126800	0
274	20230601	155100	6672733200	126800	126800	126800	126800	0
275	20230601	155000	6672733200	126800	126800	126800	126800	0
276	20230601	154900	6672733200	126800	126800	126800	126800	0
277	20230601	154800	6672733200	126800	126800	126800	126800	0
278	20230601	154700	6672733200	126800	126800	126800	126800	0
279	20230601	154600	6672733200	126800	126800	126800	126800	0
280	20230601	154500	6672733200	126800	126800	126800	126800	0
281	20230601	154400	6672733200	126800	126800	126800	126800	0
282	20230601	154300	6672733200	126800	126800	126800	126800	0
283	20230601	154200	6672733200	126800	126800	126800	126800	0
284	20230601	154100	6672733200	126800	126800	126800	126800	0
285	20230601	154000	6672733200	126800	126800	126800	126800	0
286	20230601	153900	6672733200	126800	126800	126800	126800	0
287	20230601	153800	6672733200	126800	126800	126800	126800	0
288	20230601	153700	6672733200	126800	126800	126800	126800	0
289	20230601	153600	6672733200	126800	126800	126800	126800	0
290	20230601	153500	6672733200	126800	126800	126800	126800	0
291	20230601	153400	6672733200	126800	126800	126800	126800	0
292	20230601	153300	6672733200	126800	126800	126800	126800	0
293	20230601	153200	6672733200	126800	126800	126800	126800	0
294	20230601	153100	6672733200	126800	126800	126800	126800	0
295	20230601	153000	6672733200	126800	126800	126800	126800	4771
296	20230601	152900	6067770400	126900	126900	126900	126900	0
297	20230601	152800	6067770400	126900	126900	126900	126900	0
298	20230601	152700	6067770400	126900	126900	126900	126900	0
299	20230601	152600	6067770400	126900	126900	126900	126900	0
300	20230601	152500	6067770400	126900	126900	126900	126900	0
301	20230601	152400	6067770400	126900	126900	126900	126900	0
302	20230601	152300	6067770400	126900	126900	126900	126900	0
303	20230601	152200	6067770400	126900	126900	126900	126900	0
304	20230601	152100	6067770400	126900	126900	126900	126900	0
305	20230601	152000	6067770400	126900	126900	126900	126900	0
306	20230601	151900	6067770400	126900	126800	127000	126800	171
307	20230601	151800	6046070100	126900	126900	127000	126800	184
308	20230601	151700	6022717300	126900	126900	127000	126800	391
309	20230601	151600	5973103000	126800	126800	126900	126800	55
310	20230601	151500	5966127200	126800	126800	126900	126800	30
311	20230601	151400	5962322700	126800	126800	126900	126800	29
312	20230601	151300	5958643800	126900	126800	127000	126800	131
313	20230601	151200	5942022100	126800	126700	126900	126700	745
314	20230601	151100	5847548700	126700	126800	126900	126700	552
315	20230601	151000	5777559700	126800	126800	126900	126800	47
316	20230601	150900	5771598800	126800	126800	126900	126800	37
317	20230601	150800	5766906900	126800	126900	127000	126800	566
318	20230601	150700	5695082000	126900	126900	127000	126900	39
319	20230601	150600	5690132200	126900	126900	127000	126900	29
320	20230601	150500	5686451100	126900	126900	127000	126900	37
321	20230601	150400	5681754800	126900	126900	127000	126900	33
322	20230601	150300	5677566200	127000	126900	127000	126900	28
323	20230601	150200	5674012500	126900	126900	127000	126900	65
324	20230601	150100	5665762900	126900	127000	127000	126900	33
325	20230601	150000	5661574700	126900	126800	127000	126800	98
326	20230601	145900	5649139100	126800	126800	126900	126800	53
327	20230601	145800	5642418400	126800	127000	127000	126800	231
328	20230601	145700	5613106900	127000	126900	127000	126900	44
329	20230601	145600	5607522700	126900	126900	127000	126900	190
330	20230601	145500	5583410600	126900	126900	127000	126900	44
331	20230601	145400	5577826200	126900	126900	127000	126900	49
332	20230601	145300	5571607900	126900	126900	127000	126900	153
333	20230601	145200	5552191300	126900	126800	127000	126800	649
334	20230601	145100	5469831100	126800	126800	126900	126800	58
335	20230601	145000	5462475700	126900	126800	126900	126800	68
336	20230601	144900	5453851500	126800	126900	127000	126800	177
337	20230601	144800	5431393100	126900	127000	127100	126900	794
338	20230601	144700	5330573900	127000	127000	127100	127000	77
339	20230601	144600	5320792100	127000	127000	127100	127000	63
340	20230601	144500	5312790800	127000	127000	127100	127000	70
341	20230601	144400	5303899900	127000	127000	127100	127000	47
342	20230601	144300	5297930700	127100	127100	127100	127000	47
343	20230601	144200	5291960700	127000	127000	127100	127000	121
344	20230601	144100	5276593400	127000	127000	127100	127000	45
345	20230601	144000	5270877700	127000	127100	127100	127000	609
346	20230601	143900	5193475500	127100	127100	127200	127100	49
347	20230601	143800	5187246700	127100	127100	127200	127100	46
348	20230601	143700	5181399900	127100	127100	127200	127100	48
349	20230601	143600	5175298300	127100	127100	127200	127100	43
350	20230601	143500	5169832900	127200	127100	127200	127100	33
351	20230601	143400	5165638100	127100	127100	127200	127100	38
352	20230601	143300	5160807400	127100	127100	127200	127100	42
353	20230601	143200	5155469000	127200	127100	127200	127100	53
354	20230601	143100	5148731200	127100	127100	127200	127100	51
355	20230601	143000	5142247500	127100	127100	127200	127100	112
356	20230601	142900	5128009400	127200	127100	127200	127100	60
357	20230601	142800	5120379700	127100	127200	127200	127100	100
358	20230601	142700	5107663700	127200	127100	127200	127100	76
359	20230601	142600	5098002100	127100	127100	127200	127100	55
360	20230601	142500	5091008900	127200	127100	127200	127100	49
361	20230601	142400	5084780300	127200	127100	127200	127100	44
362	20230601	142300	5079186700	127100	127200	127200	127100	44
363	20230601	142200	5073592300	127200	127100	127200	127100	555
364	20230601	142100	5003002300	127100	127200	127200	127100	52
365	20230601	142000	4996392200	127100	127100	127200	127100	76
366	20230601	141900	4986731700	127100	127100	127200	127100	153
367	20230601	141800	4967285100	127200	127100	127200	127100	39
368	20230601	141700	4962327300	127100	127100	127200	127100	42
369	20230601	141600	4956988800	127100	127200	127300	127100	928
370	20230601	141500	4838950100	127300	127200	127300	127200	158
371	20230601	141400	4818851300	127200	127200	127300	127200	57
372	20230601	141300	4811598400	127300	127300	127300	127200	29
373	20230601	141200	4807909300	127200	127200	127300	127200	47
374	20230601	141100	4801930000	127300	127200	127300	127200	62
375	20230601	141000	4794041600	127200	127200	127300	127200	44
376	20230601	140900	4788444700	127200	127200	127300	127200	34
377	20230601	140800	4784118900	127200	127200	127300	127200	44
378	20230601	140700	4778521700	127200	127300	127300	127200	56
379	20230601	140600	4771397000	127200	127200	127300	127200	31
380	20230601	140500	4767453700	127200	127200	127300	127200	37
381	20230601	140400	4762746300	127200	127300	127300	127200	33
382	20230601	140300	4758548300	127200	127200	127300	127200	62
383	20230601	140200	4750660800	127200	127200	127300	127200	44
384	20230601	140100	4745063900	127200	127200	127300	127200	38
385	20230601	140000	4740229400	127200	127200	127300	127200	1570
386	20230601	135900	4540500400	127200	127200	127300	127200	43
387	20230601	135800	4535029500	127200	127300	127300	127200	42
388	20230601	135700	4529685800	127300	127200	127300	127200	175
389	20230601	135600	4507411800	127200	127200	127300	127200	79
390	20230601	135500	4497359200	127200	127200	127300	127200	120
391	20230601	135400	4482087100	127300	127200	127300	127200	45
392	20230601	135300	4476361300	127200	127200	127300	127200	15
393	20230601	135200	4474453000	127200	127200	127300	127200	40
394	20230601	135100	4469364500	127200	127200	127300	127200	53
395	20230601	135000	4462622000	127200	127200	127200	127200	24
396	20230601	134900	4459569200	127200	127200	127300	127200	31
397	20230601	134800	4455625200	127200	127200	127300	127200	36
398	20230601	134700	4451045700	127200	127200	127300	127200	21
399	20230601	134600	4448373900	127200	127300	127300	127200	35
400	20230601	134500	4443920900	127200	127200	127200	127200	40
401	20230601	134400	4438832900	127200	127200	127300	127200	70
402	20230601	134300	4429925100	127200	127200	127300	127200	14
403	20230601	134200	4428144100	127200	127200	127300	127200	27
404	20230601	134100	4424708700	127200	127200	127200	127200	20
405	20230601	134000	4422164700	127200	127200	127200	127200	29
406	20230601	133900	4418475900	127200	127200	127200	127200	19
407	20230601	133800	4416059100	127200	127300	127300	127200	26
408	20230601	133700	4412751100	127300	127300	127300	127200	29
409	20230601	133600	4409062100	127200	127300	127300	127200	15
410	20230601	133500	4407154000	127300	127200	127300	127200	49
411	20230601	133400	4400918900	127200	127200	127300	127200	71
412	20230601	133300	4391886700	127200	127200	127300	127200	89
413	20230601	133200	4380561700	127200	127200	127300	127200	31
414	20230601	133100	4376618300	127300	127200	127300	127200	34
415	20230601	133000	4372292100	127200	127200	127300	127200	26
416	20230601	132900	4368983700	127300	127200	127300	127200	41
417	20230601	132800	4363767100	127200	127200	127300	127200	55
418	20230601	132700	4356769900	127200	127200	127300	127200	22
419	20230601	132600	4353970100	127200	127300	127300	127200	31
420	20230601	132500	4350025300	127200	127200	127200	127200	12
421	20230601	132400	4348498900	127300	127300	127300	127200	86
422	20230601	132300	4337557100	127200	127200	127300	127200	27
423	20230601	132200	4334120800	127200	127300	127300	127200	40
424	20230601	132100	4329030800	127200	127200	127300	127200	30
425	20230601	132000	4325213600	127200	127200	127200	127200	33
426	20230601	131900	4321016000	127200	127200	127200	127200	11
427	20230601	131800	4319616800	127200	127200	127200	127200	46
428	20230601	131700	4313765600	127200	127200	127300	127200	24
429	20230601	131600	4310711600	127200	127200	127200	127200	23
430	20230601	131500	4307786000	127200	127200	127200	127200	22
431	20230601	131400	4304987600	127200	127200	127200	127200	48
432	20230601	131300	4298882000	127200	127200	127200	127200	25
433	20230601	131200	4295702000	127200	127200	127300	127200	25
434	20230601	131100	4292521900	127200	127200	127300	127200	16
435	20230601	131000	4290486600	127200	127200	127300	127200	22
436	20230601	130900	4287688000	127200	127300	127300	127200	1308
437	20230601	130800	4121181300	127300	127300	127300	127300	7
438	20230601	130700	4120290200	127300	127300	127400	127300	41
439	20230601	130600	4115069700	127300	127300	127400	127300	23
440	20230601	130500	4112140700	127300	127400	127400	127300	57
441	20230601	130400	4104884000	127300	127400	127400	127300	24
442	20230601	130300	4101827400	127300	127300	127400	127300	24
443	20230601	130200	4098772000	127300	127400	127400	127300	106
444	20230601	130100	4085278000	127300	127300	127400	127300	15
445	20230601	130000	4083368400	127300	127300	127400	127300	41
446	20230601	125900	4078148000	127300	127300	127300	127300	24
447	20230601	125800	4075092800	127300	127300	127300	127300	74
448	20230601	125700	4065672600	127300	127400	127400	127300	27
449	20230601	125600	4062234800	127400	127300	127400	127300	119
450	20230601	125500	4047075000	127300	127300	127300	127300	42
451	20230601	125400	4041728400	127400	127300	127400	127300	86
452	20230601	125300	4030779900	127300	127300	127400	127300	37
453	20230601	125200	4026068700	127300	127300	127300	127300	23
454	20230601	125100	4023140800	127400	127300	127400	127300	24
455	20230601	125000	4020084800	127300	127300	127300	127300	23
456	20230601	124900	4017156900	127300	127300	127300	127300	23
457	20230601	124800	4014229000	127300	127300	127300	127300	8
458	20230601	124700	4013210600	127300	127300	127400	127300	30
459	20230601	124600	4009391500	127300	127400	127400	127300	1171
460	20230601	124500	3860207100	127400	127400	127500	127400	42
461	20230601	124400	3854854200	127400	127400	127400	127400	22
462	20230601	124300	3852051400	127500	127500	127500	127400	45
463	20230601	124200	3846316300	127400	127400	127400	127400	126
464	20230601	124100	3830263900	127400	127400	127400	127400	15
465	20230601	124000	3828352900	127400	127400	127400	127400	38
466	20230601	123900	3823511700	127400	127500	127500	127400	27
467	20230601	123800	3820071100	127400	127400	127500	127400	24
468	20230601	123700	3817012800	127400	127400	127400	127400	12
469	20230601	123600	3815484000	127400	127400	127500	127400	42
470	20230601	123500	3810132500	127400	127400	127400	127400	20
471	20230601	123400	3807584500	127400	127400	127500	127400	20
472	20230601	123300	3805035700	127400	127500	127500	127400	128
473	20230601	123200	3788717200	127500	127500	127500	127500	12
474	20230601	123100	3787187200	127500	127400	127500	127400	59
475	20230601	123000	3779666100	127400	127400	127400	127400	12
476	20230601	122900	3778137300	127400	127400	127500	127400	25
477	20230601	122800	3774951200	127500	127500	127500	127400	300
478	20230601	122700	3736702900	127500	127500	127600	127500	21
479	20230601	122600	3734025300	127500	127500	127500	127500	5
480	20230601	122500	3733387800	127500	127500	127500	127500	19
481	20230601	122400	3730965300	127500	127400	127500	127400	157
482	20230601	122300	3710949600	127400	127400	127400	127400	22
483	20230601	122200	3708146800	127400	127500	127500	127400	27
484	20230601	122100	3704705500	127400	127400	127500	127400	137
485	20230601	122000	3687251100	127400	127400	127500	127400	40
486	20230601	121900	3682152400	127500	127500	127600	127400	274
487	20230601	121800	3647224800	127500	127500	127500	127500	13
488	20230601	121700	3645567300	127500	127500	127500	127500	13
489	20230601	121600	3643909800	127500	127600	127600	127500	18
490	20230601	121500	3641614700	127500	127400	127500	127400	36
491	20230601	121400	3637025600	127400	127400	127500	127400	28
492	20230601	121300	3633457400	127400	127400	127400	127400	14
493	20230601	121200	3631673800	127400	127400	127500	127400	20
494	20230601	121100	3629124900	127400	127400	127500	127400	26
495	20230601	121000	3625811800	127400	127400	127500	127400	14
496	20230601	120900	3624028100	127400	127500	127500	127400	23
497	20230601	120800	3621096600	127400	127400	127500	127400	43
498	20230601	120700	3615615800	127400	127400	127400	127400	13
499	20230601	120600	3613959600	127400	127400	127400	127400	14
500	20230601	120500	3612176000	127400	127400	127500	127400	26
501	20230601	120400	3608862900	127400	127500	127500	127400	15
502	20230601	120300	3606951000	127400	127400	127500	127400	24
503	20230601	120200	3603893200	127400	127400	127400	127400	16
504	20230601	120100	3601854800	127400	127500	127500	127400	23
505	20230601	120000	3598922800	127400	127400	127500	127400	46
506	20230601	115900	3593059400	127400	127400	127500	127400	138
507	20230601	115800	3575466700	127400	127400	127400	127400	37
508	20230601	115700	3570752900	127400	127300	127400	127300	33
509	20230601	115600	3566549900	127300	127300	127400	127300	13
510	20230601	115500	3564894900	127300	127300	127400	127300	42
511	20230601	115400	3559545500	127300	127300	127400	127300	19
512	20230601	115300	3557126700	127300	127300	127400	127300	23
513	20230601	115200	3554198100	127400	127300	127400	127300	59
514	20230601	115100	3546682700	127300	127300	127400	127300	92
515	20230601	115000	3534964300	127300	127300	127400	127300	28
516	20230601	114900	3531398100	127300	127300	127300	127300	13
517	20230601	114800	3529743200	127300	127300	127300	127300	16
518	20230601	114700	3527706400	127300	127300	127300	127300	14
519	20230601	114600	3525924200	127300	127300	127300	127300	120
520	20230601	114500	3510648200	127300	127400	127400	127300	60
521	20230601	114400	3503007500	127300	127300	127300	127300	10
522	20230601	114300	3501734500	127300	127300	127300	127300	20
523	20230601	114200	3499188500	127300	127300	127400	127300	40
524	20230601	114100	3494094100	127300	127300	127400	127300	19
525	20230601	114000	3491674200	127300	127300	127300	127300	11
526	20230601	113900	3490273900	127300	127300	127300	127300	21
527	20230601	113800	3487600600	127300	127400	127400	127300	14
528	20230601	113700	3485818200	127400	127100	127400	127100	549
529	20230601	113600	3415973900	127100	127100	127100	127100	8
530	20230601	113500	3414957100	127100	127100	127200	127100	64
531	20230601	113400	3406817700	127100	127100	127200	127100	61
532	20230601	113300	3399060600	127100	127100	127100	127100	7
533	20230601	113200	3398170900	127100	127100	127100	127100	139
534	20230601	113100	3380504000	127100	127100	127200	127100	83
535	20230601	113000	3369953600	127100	127100	127200	127100	16
536	20230601	112900	3367919900	127100	127100	127100	127100	16
537	20230601	112800	3365886300	127100	127100	127100	127100	10
538	20230601	112700	3364615300	127100	127100	127100	127100	17
539	20230601	112600	3362454600	127100	127100	127100	127100	13
540	20230601	112500	3360802300	127100	127100	127100	127100	18
541	20230601	112400	3358514500	127100	127100	127100	127100	8
542	20230601	112300	3357497700	127100	127100	127100	127100	28
543	20230601	112200	3353938900	127100	127100	127200	127100	28
544	20230601	112100	3350377600	127100	127100	127200	127100	29
545	20230601	112000	3346690500	127100	127200	127200	127100	20
546	20230601	111900	3344147700	127100	127100	127100	127100	28
547	20230601	111800	3340588900	127100	127200	127200	127100	21
548	20230601	111700	3337918900	127100	127100	127100	127100	12
549	20230601	111600	3336393700	127100	127100	127100	127100	8
550	20230601	111500	3335376900	127100	127100	127100	127100	15
551	20230601	111400	3333470400	127100	127200	127200	127100	49
552	20230601	111300	3327239300	127200	127200	127200	127200	22
553	20230601	111200	3324440900	127200	127400	127400	127200	407
554	20230601	111100	3272628900	127400	127300	127400	127300	21
555	20230601	111000	3269953800	127300	127300	127400	127300	49
556	20230601	110900	3263713000	127300	127200	127300	127200	49
557	20230601	110800	3257476900	127200	127100	127200	127000	39
558	20230601	110700	3252519600	127100	127100	127100	127000	60
559	20230601	110600	3244894600	127000	127100	127100	127000	50
560	20230601	110500	3238542200	127100	127000	127100	127000	163
561	20230601	110400	3217825700	127000	127000	127000	127000	26
562	20230601	110300	3214523700	127000	127000	127100	127000	29
563	20230601	110200	3210840400	127000	127000	127100	127000	35
564	20230601	110100	3206394000	127000	127100	127100	127000	31
565	20230601	110000	3202456600	127000	127000	127100	127000	60
566	20230601	105900	3194833400	127000	127000	127100	127000	62
567	20230601	105800	3186955400	127000	127000	127000	127000	25
568	20230601	105700	3183780400	127000	127000	127000	127000	29
569	20230601	105600	3180097400	127000	127200	127200	127000	21
570	20230601	105500	3177430200	127200	127300	127300	127200	158
571	20230601	105400	3157319600	127300	127200	127400	127200	62
572	20230601	105300	3149426400	127100	127000	127200	127000	102
573	20230601	105200	3136464500	127000	127000	127000	127000	21
574	20230601	105100	3133797500	127000	126900	127000	126900	99
575	20230601	105000	3121226900	126900	126900	127000	126900	198
576	20230601	104900	3096099700	126900	127000	127000	126900	37
577	20230601	104800	3091403200	126900	127000	127100	126900	28
578	20230601	104700	3087848800	127100	126900	127200	126900	417
579	20230601	104600	3034880700	126900	126900	126900	126900	30
580	20230601	104500	3031073700	126900	126900	126900	126900	22
581	20230601	104400	3028281900	126900	126900	126900	126900	44
582	20230601	104300	3022698300	126900	126900	126900	126900	20
583	20230601	104200	3020160300	126900	126900	126900	126900	25
584	20230601	104100	3016987800	126900	127000	127000	126900	37
585	20230601	104000	3012291100	127000	127000	127000	126700	32
586	20230601	103900	3008230700	127000	127100	127100	126700	120
587	20230601	103800	2993002200	127100	127000	127200	127000	122
588	20230601	103700	2977492300	127100	126900	127100	126600	37
589	20230601	103600	2972796600	126800	126800	126900	126700	17
590	20230601	103500	2970641700	126800	126900	127000	126400	518
591	20230601	103400	2904995100	126900	126500	127100	126500	312
592	20230601	103300	2865391500	127000	126400	127000	126400	199
593	20230601	103200	2840209200	126400	126400	126500	126400	224
594	20230601	103100	2811890400	126400	126600	126700	126400	198
595	20230601	103000	2786824500	126600	126500	126700	126300	226
596	20230601	102900	2758223600	126300	126300	126600	126300	293
597	20230601	102800	2721192900	126300	126400	126700	126200	654
598	20230601	102700	2638428000	126300	126400	126500	126200	330
599	20230601	102600	2596715400	126200	126200	126500	126200	663
600	20230601	102500	2512939300	126200	126300	126400	126200	287
601	20230601	102400	2476690500	126300	126300	126400	126300	316
602	20230601	102300	2436773000	126300	126300	126400	126300	211
603	20230601	102200	2410115900	126300	126400	126500	126300	355
604	20230601	102100	2365262100	126400	126500	126500	126300	261
605	20230601	102000	2332281800	126300	126500	126800	126300	246
606	20230601	101900	2301179400	126500	126400	126500	126400	223
607	20230601	101800	2272982500	126400	126400	126600	126400	446
608	20230601	101700	2216592600	126400	126700	126700	126400	400
609	20230601	101600	2165982500	126700	126800	126800	126700	213
610	20230601	101500	2138992900	126800	126900	126900	126800	546
611	20230601	101400	2069724300	126900	126900	127000	126900	259
612	20230601	101300	2036857100	126900	127000	127100	126900	1113
613	20230601	101200	1895535700	127000	127200	127200	127000	695
614	20230601	101100	1807197300	127200	127100	127200	127100	118
615	20230601	101000	1792194000	127100	127100	127100	127100	97
616	20230601	100900	1779865300	127200	127200	127200	127100	234
617	20230601	100800	1750102900	127200	127300	127300	127200	36
618	20230601	100700	1745521900	127300	127200	127300	127200	13
619	20230601	100600	1743867400	127200	127400	127400	127200	527
620	20230601	100500	1676743300	127500	127400	127500	127400	3
621	20230601	100400	1676361000	127400	127400	127400	127400	44
622	20230601	100300	1670755400	127400	127500	127500	127400	507
623	20230601	100200	1606118600	127600	127600	127600	127600	2
624	20230601	100100	1605863400	127500	127600	127600	127500	53
625	20230601	100000	1599102000	127600	127500	127600	127500	19
626	20230601	095900	1596677700	127500	127500	127500	127500	1
627	20230601	095800	1596550200	127500	127600	127600	127500	7
628	20230601	095700	1595657100	127500	127400	127500	127400	167
629	20230601	095600	1574373600	127400	127500	127500	127400	53
630	20230601	095500	1567616300	127500	127400	127500	127400	3
631	20230601	095400	1567234000	127400	127400	127400	127400	0
632	20230601	095300	1567234000	127400	127500	127500	127400	101
633	20230601	095200	1554358100	127500	127600	127600	127500	96
634	20230601	095100	1542109400	127700	127600	127700	127600	71
635	20230601	095000	1533044100	127500	127700	127700	127500	2
636	20230601	094900	1532788900	127700	127700	127700	127700	3
637	20230601	094800	1532405800	127700	127200	127700	127200	101
638	20230601	094700	1519539100	127300	127300	127400	127200	302
639	20230601	094600	1481092900	127400	127300	127400	127300	20
640	20230601	094500	1478545900	127400	127400	127400	127400	18
641	20230601	094400	1476252700	127400	127700	127700	127300	499
642	20230601	094300	1412618900	127700	127800	127800	127600	560
643	20230601	094200	1341070400	127900	127900	127900	127800	68
644	20230601	094100	1332374600	127900	127900	127900	127800	3
645	20230601	094000	1331991000	127900	127900	127900	127900	18
646	20230601	093900	1329688800	127900	127900	127900	127900	48
647	20230601	093800	1323549600	128000	128000	128000	127900	355
648	20230601	093700	1278116300	128000	127900	128100	127900	251
649	20230601	093600	1245987400	127900	127900	127900	127800	64
650	20230601	093500	1237801900	127900	127900	127900	127800	51
651	20230601	093400	1231280700	127900	127900	127900	127900	29
652	20230601	093300	1227571600	127900	127800	127900	127800	6
653	20230601	093200	1226804400	127800	127800	127800	127800	37
654	20230601	093100	1222075800	127700	128000	128100	127700	612
655	20230601	093000	1143747900	128100	128200	128200	128000	31
656	20230601	092900	1139776700	128200	128200	128200	128100	76
657	20230601	092800	1130039900	128100	128300	128300	128100	53
658	20230601	092700	1123248600	128300	128200	128300	128200	103
659	20230601	092600	1110043900	128200	128100	128200	128100	26
660	20230601	092500	1106711400	128100	128100	128100	128000	90
661	20230601	092400	1095183900	128100	128100	128100	128100	235
662	20230601	092300	1065080400	128100	128200	128200	128100	20
663	20230601	092200	1062516800	128100	128300	128300	128100	12
664	20230601	092100	1060977400	128300	128100	128300	128100	241
665	20230601	092000	1030093700	128300	128100	128300	128100	16
666	20230601	091900	1028041900	128100	128100	128400	128000	131
667	20230601	091800	1011266900	128100	128300	128400	128100	88
668	20230601	091700	999985500	128300	128200	128300	128200	62
669	20230601	091600	992034200	128200	128100	128300	128100	34
670	20230601	091500	987675400	128200	128000	128200	128000	21
671	20230601	091400	984987200	128100	128400	128400	128100	79
672	20230601	091300	974851000	128300	128300	128400	128300	107
673	20230601	091200	961121800	128300	128400	128400	128300	104
674	20230601	091100	947769600	128300	128100	128300	128000	76
675	20230601	091000	938037500	128400	128200	128400	127600	84
676	20230601	090900	927286100	127700	128400	128500	127600	154
677	20230601	090800	907546300	128400	127600	128500	127400	176
678	20230601	090700	884986100	127100	128600	128600	127100	1393
679	20230601	090600	706166600	128600	128500	128600	128500	52
680	20230601	090500	699481500	128600	128600	128800	128600	111
681	20230601	090400	685199700	128700	128900	128900	128700	571
682	20230601	090300	611658500	128900	128800	128900	128700	387
683	20230601	090200	561793300	128600	128900	129000	128500	832
684	20230601	090100	454556000	129000	128500	129000	128300	1511
685	20230601	090000	260259900	128500	128000	128500	127900	2029