KissMeData/294570/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204900	1197033950	27100	27100	27100	27100	940
3	20230612	204800	1197033950	27100	27100	27100	27100	0
4	20230612	204700	1197033950	27100	27100	27100	27100	0
5	20230612	204600	1197033950	27100	27100	27100	27100	0
6	20230612	204500	1197033950	27100	27100	27100	27100	0
7	20230612	204400	1197033950	27100	27100	27100	27100	0
8	20230612	204300	1197033950	27100	27100	27100	27100	0
9	20230612	204200	1197033950	27100	27100	27100	27100	0
10	20230612	204100	1197033950	27100	27100	27100	27100	0
11	20230612	204000	1197033950	27100	27100	27100	27100	0
12	20230612	203900	1197033950	27100	27100	27100	27100	0
13	20230612	203800	1197033950	27100	27100	27100	27100	0
14	20230612	203700	1197033950	27100	27100	27100	27100	0
15	20230612	203600	1197033950	27100	27100	27100	27100	0
16	20230612	203500	1197033950	27100	27100	27100	27100	0
17	20230612	203400	1197033950	27100	27100	27100	27100	0
18	20230612	203300	1197033950	27100	27100	27100	27100	0
19	20230612	203200	1197033950	27100	27100	27100	27100	0
20	20230612	203100	1197033950	27100	27100	27100	27100	0
21	20230612	203000	1197033950	27100	27100	27100	27100	0
22	20230612	202900	1197033950	27100	27100	27100	27100	0
23	20230612	202800	1197033950	27100	27100	27100	27100	0
24	20230612	202700	1197033950	27100	27100	27100	27100	0
25	20230612	202600	1197033950	27100	27100	27100	27100	0
26	20230612	202500	1197033950	27100	27100	27100	27100	0
27	20230612	202400	1197033950	27100	27100	27100	27100	0
28	20230612	202300	1197033950	27100	27100	27100	27100	0
29	20230612	202200	1197033950	27100	27100	27100	27100	0
30	20230612	202100	1197033950	27100	27100	27100	27100	0
31	20230612	202000	1197033950	27100	27100	27100	27100	0
32	20230612	201900	1197033950	27100	27100	27100	27100	940
33	20230612	201800	1197033950	27100	27100	27100	27100	0
34	20230612	201700	1197033950	27100	27100	27100	27100	0
35	20230612	201600	1197033950	27100	27100	27100	27100	0
36	20230612	201500	1197033950	27100	27100	27100	27100	0
37	20230612	201400	1197033950	27100	27100	27100	27100	0
38	20230612	201300	1197033950	27100	27100	27100	27100	0
39	20230612	201200	1197033950	27100	27100	27100	27100	0
40	20230612	201100	1197033950	27100	27100	27100	27100	0
41	20230612	201000	1197033950	27100	27100	27100	27100	0
42	20230612	200900	1197033950	27100	27100	27100	27100	0
43	20230612	200800	1197033950	27100	27100	27100	27100	0
44	20230612	200700	1197033950	27100	27100	27100	27100	0
45	20230612	200600	1197033950	27100	27100	27100	27100	0
46	20230612	200500	1197033950	27100	27100	27100	27100	0
47	20230612	200400	1197033950	27100	27100	27100	27100	0
48	20230612	200300	1197033950	27100	27100	27100	27100	0
49	20230612	200200	1197033950	27100	27100	27100	27100	0
50	20230612	200100	1197033950	27100	27100	27100	27100	0
51	20230612	200000	1197033950	27100	27100	27100	27100	0
52	20230612	195900	1197033950	27100	27100	27100	27100	0
53	20230612	195800	1197033950	27100	27100	27100	27100	0
54	20230612	195700	1197033950	27100	27100	27100	27100	0
55	20230612	195600	1197033950	27100	27100	27100	27100	0
56	20230612	195500	1197033950	27100	27100	27100	27100	0
57	20230612	195400	1197033950	27100	27100	27100	27100	0
58	20230612	195300	1197033950	27100	27100	27100	27100	0
59	20230612	195200	1197033950	27100	27100	27100	27100	0
60	20230612	195100	1197033950	27100	27100	27100	27100	0
61	20230612	195000	1197033950	27100	27100	27100	27100	0
62	20230612	194900	1197033950	27100	27100	27100	27100	940
63	20230612	194800	1197033950	27100	27100	27100	27100	0
64	20230612	194700	1197033950	27100	27100	27100	27100	0
65	20230612	194600	1197033950	27100	27100	27100	27100	0
66	20230612	194500	1197033950	27100	27100	27100	27100	0
67	20230612	194400	1197033950	27100	27100	27100	27100	0
68	20230612	194300	1197033950	27100	27100	27100	27100	0
69	20230612	194200	1197033950	27100	27100	27100	27100	0
70	20230612	194100	1197033950	27100	27100	27100	27100	0
71	20230612	194000	1197033950	27100	27100	27100	27100	0
72	20230612	193900	1197033950	27100	27100	27100	27100	0
73	20230612	193800	1197033950	27100	27100	27100	27100	0
74	20230612	193700	1197033950	27100	27100	27100	27100	0
75	20230612	193600	1197033950	27100	27100	27100	27100	0
76	20230612	193500	1197033950	27100	27100	27100	27100	0
77	20230612	193400	1197033950	27100	27100	27100	27100	0
78	20230612	193300	1197033950	27100	27100	27100	27100	0
79	20230612	193200	1197033950	27100	27100	27100	27100	0
80	20230612	193100	1197033950	27100	27100	27100	27100	0
81	20230612	193000	1197033950	27100	27100	27100	27100	0
82	20230612	192900	1197033950	27100	27100	27100	27100	0
83	20230612	192800	1197033950	27100	27100	27100	27100	0
84	20230612	192700	1197033950	27100	27100	27100	27100	0
85	20230612	192600	1197033950	27100	27100	27100	27100	0
86	20230612	192500	1197033950	27100	27100	27100	27100	0
87	20230612	192400	1197033950	27100	27100	27100	27100	0
88	20230612	192300	1197033950	27100	27100	27100	27100	0
89	20230612	192200	1197033950	27100	27100	27100	27100	0
90	20230612	192100	1197033950	27100	27100	27100	27100	0
91	20230612	192000	1197033950	27100	27100	27100	27100	0
92	20230612	191900	1197033950	27100	27100	27100	27100	940
93	20230612	191800	1197033950	27100	27100	27100	27100	0
94	20230612	191700	1197033950	27100	27100	27100	27100	0
95	20230612	191600	1197033950	27100	27100	27100	27100	0
96	20230612	191500	1197033950	27100	27100	27100	27100	0
97	20230612	191400	1197033950	27100	27100	27100	27100	0
98	20230612	191300	1197033950	27100	27100	27100	27100	0
99	20230612	191200	1197033950	27100	27100	27100	27100	0
100	20230612	191100	1197033950	27100	27100	27100	27100	0
101	20230612	191000	1197033950	27100	27100	27100	27100	0
102	20230612	190900	1197033950	27100	27100	27100	27100	0
103	20230612	190800	1197033950	27100	27100	27100	27100	0
104	20230612	190700	1197033950	27100	27100	27100	27100	0
105	20230612	190600	1197033950	27100	27100	27100	27100	0
106	20230612	190500	1197033950	27100	27100	27100	27100	0
107	20230612	190400	1197033950	27100	27100	27100	27100	0
108	20230612	190300	1197033950	27100	27100	27100	27100	0
109	20230612	190200	1197033950	27100	27100	27100	27100	0
110	20230612	190100	1197033950	27100	27100	27100	27100	0
111	20230612	190000	1197033950	27100	27100	27100	27100	0
112	20230612	185900	1197033950	27100	27100	27100	27100	0
113	20230612	185800	1197033950	27100	27100	27100	27100	0
114	20230612	185700	1197033950	27100	27100	27100	27100	0
115	20230612	185600	1197033950	27100	27100	27100	27100	0
116	20230612	185500	1197033950	27100	27100	27100	27100	0
117	20230612	185400	1197033950	27100	27100	27100	27100	0
118	20230612	185300	1197033950	27100	27100	27100	27100	0
119	20230612	185200	1197033950	27100	27100	27100	27100	0
120	20230612	185100	1197033950	27100	27100	27100	27100	0
121	20230612	185000	1197033950	27100	27100	27100	27100	0
122	20230612	184900	1197033950	27100	27100	27100	27100	940
123	20230612	184800	1197033950	27100	27100	27100	27100	0
124	20230612	184700	1197033950	27100	27100	27100	27100	0
125	20230612	184600	1197033950	27100	27100	27100	27100	0
126	20230612	184500	1197033950	27100	27100	27100	27100	0
127	20230612	184400	1197033950	27100	27100	27100	27100	0
128	20230612	184300	1197033950	27100	27100	27100	27100	0
129	20230612	184200	1197033950	27100	27100	27100	27100	0
130	20230612	184100	1197033950	27100	27100	27100	27100	0
131	20230612	184000	1197033950	27100	27100	27100	27100	0
132	20230612	183900	1197033950	27100	27100	27100	27100	0
133	20230612	183800	1197033950	27100	27100	27100	27100	0
134	20230612	183700	1197033950	27100	27100	27100	27100	0
135	20230612	183600	1197033950	27100	27100	27100	27100	0
136	20230612	183500	1197033950	27100	27100	27100	27100	0
137	20230612	183400	1197033950	27100	27100	27100	27100	0
138	20230612	183300	1197033950	27100	27100	27100	27100	0
139	20230612	183200	1197033950	27100	27100	27100	27100	0
140	20230612	183100	1197033950	27100	27100	27100	27100	0
141	20230612	183000	1197033950	27100	27100	27100	27100	0
142	20230612	182900	1197033950	27100	27100	27100	27100	0
143	20230612	182800	1197033950	27100	27100	27100	27100	0
144	20230612	182700	1197033950	27100	27100	27100	27100	0
145	20230612	182600	1197033950	27100	27100	27100	27100	0
146	20230612	182500	1197033950	27100	27100	27100	27100	0
147	20230612	182400	1197033950	27100	27100	27100	27100	0
148	20230612	182300	1197033950	27100	27100	27100	27100	0
149	20230612	182200	1197033950	27100	27100	27100	27100	0
150	20230612	182100	1197033950	27100	27100	27100	27100	0
151	20230612	182000	1197033950	27100	27100	27100	27100	0
152	20230612	181900	1197033950	27100	27100	27100	27100	940
153	20230612	181800	1197033950	27100	27100	27100	27100	0
154	20230612	181700	1197033950	27100	27100	27100	27100	0
155	20230612	181600	1197033950	27100	27100	27100	27100	0
156	20230612	181500	1197033950	27100	27100	27100	27100	0
157	20230612	181400	1197033950	27100	27100	27100	27100	0
158	20230612	181300	1197033950	27100	27100	27100	27100	0
159	20230612	181200	1197033950	27100	27100	27100	27100	0
160	20230612	181100	1197033950	27100	27100	27100	27100	0
161	20230612	181000	1197033950	27100	27100	27100	27100	0
162	20230612	180900	1197033950	27100	27100	27100	27100	0
163	20230612	180800	1197033950	27100	27100	27100	27100	0
164	20230612	180700	1197033950	27100	27100	27100	27100	0
165	20230612	180600	1197033950	27100	27100	27100	27100	0
166	20230612	180500	1197033950	27100	27100	27100	27100	0
167	20230612	180400	1197033950	27100	27100	27100	27100	0
168	20230612	180300	1197033950	27100	27100	27100	27100	0
169	20230612	180200	1197033950	27100	27100	27100	27100	0
170	20230612	180100	1197033950	27100	27100	27100	27100	0
171	20230612	180000	1197033950	27100	27100	27100	27100	0
172	20230612	175900	1197033950	27100	27100	27100	27100	0
173	20230612	175800	1197033950	27100	27100	27100	27100	0
174	20230612	175700	1197033950	27100	27100	27100	27100	0
175	20230612	175600	1197033950	27100	27100	27100	27100	0
176	20230612	175500	1197033950	27100	27100	27100	27100	0
177	20230612	175400	1197033950	27100	27100	27100	27100	0
178	20230612	175300	1197033950	27100	27100	27100	27100	0
179	20230612	175200	1197033950	27100	27100	27100	27100	0
180	20230612	175100	1197033950	27100	27100	27100	27100	0
181	20230612	175000	1197033950	27100	27100	27100	27100	0
182	20230612	174900	1197033950	27100	27100	27100	27100	940
183	20230612	174800	1197033950	27100	27100	27100	27100	0
184	20230612	174700	1197033950	27100	27100	27100	27100	0
185	20230612	174600	1197033950	27100	27100	27100	27100	0
186	20230612	174500	1197033950	27100	27100	27100	27100	0
187	20230612	174400	1197033950	27100	27100	27100	27100	0
188	20230612	174300	1197033950	27100	27100	27100	27100	0
189	20230612	174200	1197033950	27100	27100	27100	27100	0
190	20230612	174100	1197033950	27100	27100	27100	27100	0
191	20230612	174000	1197033950	27100	27100	27100	27100	0
192	20230612	173900	1197033950	27100	27100	27100	27100	0
193	20230612	173800	1197033950	27100	27100	27100	27100	0
194	20230612	173700	1197033950	27100	27100	27100	27100	0
195	20230612	173600	1197033950	27100	27100	27100	27100	0
196	20230612	173500	1197033950	27100	27100	27100	27100	0
197	20230612	173400	1197033950	27100	27100	27100	27100	0
198	20230612	173300	1197033950	27100	27100	27100	27100	0
199	20230612	173200	1197033950	27100	27100	27100	27100	0
200	20230612	173100	1197033950	27100	27100	27100	27100	0
201	20230612	173000	1197033950	27100	27100	27100	27100	0
202	20230612	172900	1197033950	27100	27100	27100	27100	0
203	20230612	172800	1197033950	27100	27100	27100	27100	0
204	20230612	172700	1197033950	27100	27100	27100	27100	0
205	20230612	172600	1197033950	27100	27100	27100	27100	0
206	20230612	172500	1197033950	27100	27100	27100	27100	0
207	20230612	172400	1197033950	27100	27100	27100	27100	0
208	20230612	172300	1197033950	27100	27100	27100	27100	0
209	20230612	172200	1197033950	27100	27100	27100	27100	0
210	20230612	172100	1197033950	27100	27100	27100	27100	0
211	20230612	172000	1197033950	27100	27100	27100	27100	0
212	20230612	171900	1197033950	27100	27100	27100	27100	940
213	20230612	171800	1197033950	27100	27100	27100	27100	0
214	20230612	171700	1197033950	27100	27100	27100	27100	0
215	20230612	171600	1197033950	27100	27100	27100	27100	0
216	20230612	171500	1197033950	27100	27100	27100	27100	0
217	20230612	171400	1197033950	27100	27100	27100	27100	0
218	20230612	171300	1197033950	27100	27100	27100	27100	0
219	20230612	171200	1197033950	27100	27100	27100	27100	0
220	20230612	171100	1197033950	27100	27100	27100	27100	0
221	20230612	171000	1197033950	27100	27100	27100	27100	0
222	20230612	170900	1197033950	27100	27100	27100	27100	0
223	20230612	170800	1197033950	27100	27100	27100	27100	0
224	20230612	170700	1197033950	27100	27100	27100	27100	0
225	20230612	170600	1197033950	27100	27100	27100	27100	0
226	20230612	170500	1197033950	27100	27100	27100	27100	0
227	20230612	170400	1197033950	27100	27100	27100	27100	0
228	20230612	170300	1197033950	27100	27100	27100	27100	0
229	20230612	170200	1197033950	27100	27100	27100	27100	0
230	20230612	170100	1197033950	27100	27100	27100	27100	0
231	20230612	170000	1197033950	27100	27100	27100	27100	0
232	20230612	165900	1197033950	27100	27100	27100	27100	0
233	20230612	165800	1197033950	27100	27100	27100	27100	0
234	20230612	165700	1197033950	27100	27100	27100	27100	0
235	20230612	165600	1197033950	27100	27100	27100	27100	0
236	20230612	165500	1197033950	27100	27100	27100	27100	0
237	20230612	165400	1197033950	27100	27100	27100	27100	0
238	20230612	165300	1197033950	27100	27100	27100	27100	0
239	20230612	165200	1197033950	27100	27100	27100	27100	0
240	20230612	165100	1197033950	27100	27100	27100	27100	0
241	20230612	165000	1197033950	27100	27100	27100	27100	0
242	20230612	164900	1197033950	27100	27100	27100	27100	940
243	20230612	164800	1197033950	27100	27100	27100	27100	0
244	20230612	164700	1197033950	27100	27100	27100	27100	0
245	20230612	164600	1197033950	27100	27100	27100	27100	0
246	20230612	164500	1197033950	27100	27100	27100	27100	0
247	20230612	164400	1197033950	27100	27100	27100	27100	0
248	20230612	164300	1197033950	27100	27100	27100	27100	0
249	20230612	164200	1197033950	27100	27100	27100	27100	0
250	20230612	164100	1197033950	27100	27100	27100	27100	0
251	20230612	164000	1197033950	27100	27100	27100	27100	0
252	20230612	163900	1197033950	27100	27100	27100	27100	0
253	20230612	163800	1197033950	27100	27100	27100	27100	0
254	20230612	163700	1197033950	27100	27100	27100	27100	0
255	20230612	163600	1197033950	27100	27100	27100	27100	0
256	20230612	163500	1197033950	27100	27100	27100	27100	0
257	20230612	163400	1197033950	27100	27100	27100	27100	0
258	20230612	163300	1197033950	27100	27100	27100	27100	0
259	20230612	163200	1197033950	27100	27100	27100	27100	0
260	20230612	163100	1197033950	27100	27100	27100	27100	0
261	20230612	163000	1197033950	27100	27100	27100	27100	0
262	20230612	162900	1197033950	27100	27100	27100	27100	0
263	20230612	162800	1197033950	27100	27100	27100	27100	0
264	20230612	162700	1197033950	27100	27100	27100	27100	0
265	20230612	162600	1197033950	27100	27100	27100	27100	0
266	20230612	162500	1197033950	27100	27100	27100	27100	0
267	20230612	162400	1197033950	27100	27100	27100	27100	0
268	20230612	162300	1197033950	27100	27100	27100	27100	0
269	20230612	162200	1197033950	27100	27100	27100	27100	0
270	20230612	162100	1197033950	27100	27100	27100	27100	0
271	20230612	162000	1197033950	27100	27100	27100	27100	0
272	20230612	161900	1197033950	27100	27100	27100	27100	940
273	20230612	161800	1197033950	27100	27100	27100	27100	0
274	20230612	161700	1197033950	27100	27100	27100	27100	0
275	20230612	161600	1197033950	27100	27100	27100	27100	0
276	20230612	161500	1197033950	27100	27100	27100	27100	0
277	20230612	161400	1197033950	27100	27100	27100	27100	0
278	20230612	161300	1197033950	27100	27100	27100	27100	0
279	20230612	161200	1197033950	27100	27100	27100	27100	0
280	20230612	161100	1197033950	27100	27100	27100	27100	0
281	20230612	161000	1197033950	27100	27100	27100	27100	0
282	20230612	160900	1197033950	27100	27100	27100	27100	0
283	20230612	160800	1197033950	27100	27100	27100	27100	0
284	20230612	160700	1197033950	27100	27100	27100	27100	0
285	20230612	160600	1197033950	27100	27100	27100	27100	0
286	20230612	160500	1197033950	27100	27100	27100	27100	0
287	20230612	160400	1197033950	27100	27100	27100	27100	0
288	20230612	160300	1197033950	27100	27100	27100	27100	0
289	20230612	160200	1197033950	27100	27100	27100	27100	0
290	20230612	160100	1197033950	27100	27100	27100	27100	0
291	20230612	160000	1197033950	27100	27100	27100	27100	0
292	20230612	155900	1197033950	27100	27100	27100	27100	0
293	20230612	155800	1197033950	27100	27100	27100	27100	0
294	20230612	155700	1197033950	27100	27100	27100	27100	0
295	20230612	155600	1197033950	27100	27100	27100	27100	0
296	20230612	155500	1197033950	27100	27100	27100	27100	0
297	20230612	155400	1197033950	27100	27100	27100	27100	0
298	20230612	155300	1197033950	27100	27100	27100	27100	0
299	20230612	155200	1197033950	27100	27100	27100	27100	0
300	20230612	155100	1197033950	27100	27100	27100	27100	0
301	20230612	155000	1197033950	27100	27100	27100	27100	0
302	20230612	154900	1197033950	27100	27100	27100	27100	940
303	20230612	154800	1197033950	27100	27100	27100	27100	0
304	20230612	154700	1197033950	27100	27100	27100	27100	0
305	20230612	154600	1197033950	27100	27100	27100	27100	0
306	20230612	154500	1197033950	27100	27100	27100	27100	0
307	20230612	154400	1197033950	27100	27100	27100	27100	0
308	20230612	154300	1197033950	27100	27100	27100	27100	0
309	20230612	154200	1197033950	27100	27100	27100	27100	0
310	20230612	154100	1197033950	27100	27100	27100	27100	0
311	20230612	154000	1197033950	27100	27100	27100	27100	0
312	20230612	153900	1197033950	27100	27100	27100	27100	0
313	20230612	153800	1197033950	27100	27100	27100	27100	0
314	20230612	153700	1197033950	27100	27100	27100	27100	0
315	20230612	153600	1197033950	27100	27100	27100	27100	0
316	20230612	153500	1197033950	27100	27100	27100	27100	0
317	20230612	153400	1197033950	27100	27100	27100	27100	0
318	20230612	153300	1197033950	27100	27100	27100	27100	0
319	20230612	153200	1197033950	27100	27100	27100	27100	0
320	20230612	153100	1197033950	27100	27100	27100	27100	0
321	20230612	153000	1197033950	27100	27100	27100	27100	940
322	20230612	152900	1171559950	27250	27250	27250	27250	0
323	20230612	152800	1171559950	27250	27250	27250	27250	0
324	20230612	152700	1171559950	27250	27250	27250	27250	0
325	20230612	152600	1171559950	27250	27250	27250	27250	0
326	20230612	152500	1171559950	27250	27250	27250	27250	0
327	20230612	152400	1171559950	27250	27250	27250	27250	0
328	20230612	152300	1171559950	27250	27250	27250	27250	0
329	20230612	152200	1171559950	27250	27250	27250	27250	0
330	20230612	152100	1171559950	27250	27250	27250	27250	0
331	20230612	152000	1171559950	27250	27250	27250	27250	0
332	20230612	151900	1171559950	27250	27250	27300	27050	196
333	20230612	151800	1166234900	27300	27150	27300	27050	508
334	20230612	151700	1152456900	27150	27200	27200	27150	108
335	20230612	151600	1149524550	27150	27150	27150	27100	95
336	20230612	151500	1146945400	27100	27150	27150	27100	104
337	20230612	151400	1144121900	27250	27200	27250	27100	72
338	20230612	151300	1142169800	27100	27100	27200	27100	99
339	20230612	151200	1139486500	27100	27200	27200	26950	6497
340	20230612	151100	963676000	27200	27200	27250	27200	57
341	20230612	151000	962125400	27200	27200	27200	27200	114
342	20230612	150900	959024600	27200	27200	27200	27200	5
343	20230612	150800	958888600	27200	27200	27200	27200	6
344	20230612	150700	958725400	27200	27250	27250	27200	387
345	20230612	150600	948191900	27250	27250	27250	27250	6
346	20230612	150500	948028400	27250	27200	27250	27200	67
347	20230612	150400	946204150	27200	27250	27250	27200	51
348	20230612	150300	944816900	27250	27200	27250	27200	306
349	20230612	150200	936493050	27250	27250	27250	27250	3
350	20230612	150100	936411300	27250	27250	27250	27250	175
351	20230612	150000	931642550	27250	27200	27250	27200	142
352	20230612	145900	927778650	27200	27200	27200	27200	42
353	20230612	145800	926636250	27200	27200	27250	27200	72
354	20230612	145700	924676650	27200	27200	27250	27200	51
355	20230612	145600	923289350	27200	27200	27250	27200	53
356	20230612	145500	921847700	27200	27200	27200	27200	50
357	20230612	145400	920487700	27200	27200	27200	27200	50
358	20230612	145300	919127700	27200	27200	27200	27200	51
359	20230612	145200	917740500	27200	27200	27200	27200	50
360	20230612	145100	916380500	27200	27200	27250	27200	60
361	20230612	145000	914748000	27200	27200	27200	27200	250
362	20230612	144900	907948000	27200	27200	27200	27200	51
363	20230612	144800	906560800	27250	27200	27250	27200	453
364	20230612	144700	894239100	27200	27200	27250	27200	909
365	20230612	144600	869513700	27200	27250	27250	27200	174
366	20230612	144500	864775450	27250	27300	27300	27250	52
367	20230612	144400	863358400	27250	27250	27250	27250	1147
368	20230612	144300	832102650	27250	27250	27300	27250	59
369	20230612	144200	830494550	27300	27300	27350	27300	346
370	20230612	144100	821047350	27300	27300	27300	27300	82
371	20230612	144000	818808750	27300	27350	27350	27300	167
372	20230612	143900	814244250	27350	27350	27350	27350	0
373	20230612	143800	814244250	27350	27350	27350	27350	214
374	20230612	143700	808391350	27350	27350	27350	27350	1
375	20230612	143600	808364000	27350	27350	27350	27350	3
376	20230612	143500	808281950	27350	27350	27350	27350	0
377	20230612	143400	808281950	27350	27350	27350	27350	0
378	20230612	143300	808281950	27350	27350	27350	27350	20
379	20230612	143200	807734950	27300	27300	27300	27300	2
380	20230612	143100	807680350	27300	27300	27350	27300	110
381	20230612	143000	804677050	27350	27350	27350	27350	8
382	20230612	142900	804458250	27300	27300	27300	27300	1
383	20230612	142800	804430950	27300	27300	27300	27300	105
384	20230612	142700	801564450	27300	27300	27300	27300	0
385	20230612	142600	801564450	27300	27300	27300	27300	34
386	20230612	142500	800636250	27300	27300	27300	27300	22
387	20230612	142400	800035650	27300	27300	27300	27300	1
388	20230612	142300	800008350	27300	27300	27300	27300	59
389	20230612	142200	798397650	27300	27300	27300	27300	0
390	20230612	142100	798397650	27300	27300	27300	27300	108
391	20230612	142000	795449250	27300	27300	27300	27300	0
392	20230612	141900	795449250	27300	27300	27300	27300	50
393	20230612	141800	794084250	27250	27250	27250	27250	2
394	20230612	141700	794029750	27250	27300	27300	27250	500
395	20230612	141600	780399550	27300	27350	27350	27300	266
396	20230612	141500	773134450	27350	27350	27350	27350	82
397	20230612	141400	770891750	27350	27350	27350	27350	1
398	20230612	141300	770864400	27350	27350	27350	27350	0
399	20230612	141200	770864400	27350	27350	27350	27350	22
400	20230612	141100	770262700	27350	27350	27350	27350	33
401	20230612	141000	769360150	27400	27400	27400	27400	0
402	20230612	140900	769360150	27400	27400	27400	27400	25
403	20230612	140800	768675150	27400	27400	27400	27400	0
404	20230612	140700	768675150	27400	27400	27400	27400	18
405	20230612	140600	768181950	27400	27400	27400	27400	43
406	20230612	140500	767003750	27350	27350	27350	27350	56
407	20230612	140400	765472150	27350	27350	27350	27350	20
408	20230612	140300	764925150	27350	27350	27350	27350	0
409	20230612	140200	764925150	27350	27350	27350	27350	37
410	20230612	140100	763913200	27400	27400	27400	27400	0
411	20230612	140000	763913200	27400	27300	27400	27300	30
412	20230612	135900	763093150	27300	27400	27400	27300	178
413	20230612	135800	758227950	27400	27400	27400	27400	31
414	20230612	135700	757378550	27400	27400	27400	27400	0
415	20230612	135600	757378550	27400	27400	27400	27400	10
416	20230612	135500	757104550	27400	27350	27400	27350	44
417	20230612	135400	755899750	27350	27350	27350	27350	2
418	20230612	135300	755845050	27350	27350	27350	27300	673
419	20230612	135200	737460750	27350	27350	27350	27350	21
420	20230612	135100	736886400	27350	27350	27350	27300	58
421	20230612	135000	735300150	27400	27400	27400	27400	24
422	20230612	134900	734642550	27400	27350	27400	27350	15
423	20230612	134800	734231600	27350	27400	27400	27350	30
424	20230612	134700	733409700	27400	27400	27400	27400	24
425	20230612	134600	732752100	27400	27400	27400	27400	0
426	20230612	134500	732752100	27400	27400	27400	27400	17
427	20230612	134400	732286300	27400	27350	27400	27350	43
428	20230612	134300	731108800	27400	27450	27450	27400	32
429	20230612	134200	730230450	27400	27450	27450	27400	80
430	20230612	134100	728037250	27450	27450	27450	27450	0
431	20230612	134000	728037250	27450	27400	27450	27400	47
432	20230612	133900	726747800	27450	27450	27450	27450	26
433	20230612	133800	726034100	27450	27400	27450	27400	21
434	20230612	133700	725458100	27400	27400	27400	27400	611
435	20230612	133600	708716700	27450	27450	27450	27450	18
436	20230612	133500	708222600	27400	27400	27400	27400	15
437	20230612	133400	707811600	27450	27450	27450	27400	179
438	20230612	133300	702905550	27450	27500	27500	27450	85
439	20230612	133200	700570850	27500	27500	27500	27500	26
440	20230612	133100	699855850	27500	27500	27500	27500	94
441	20230612	133000	697270850	27550	27550	27550	27550	0
442	20230612	132900	697270850	27550	27500	27550	27500	24
443	20230612	132800	696609950	27500	27500	27500	27500	49
444	20230612	132700	695262450	27500	27500	27500	27500	15
445	20230612	132600	694849950	27500	27500	27500	27500	39
446	20230612	132500	693777450	27500	27500	27500	27500	28
447	20230612	132400	693007450	27500	27500	27500	27500	0
448	20230612	132300	693007450	27500	27500	27500	27500	116
449	20230612	132200	689817450	27500	27500	27500	27500	41
450	20230612	132100	688689950	27500	27500	27500	27500	29
451	20230612	132000	687892450	27500	27500	27500	27500	11
452	20230612	131900	687589950	27500	27500	27500	27500	30
453	20230612	131800	686764950	27500	27450	27500	27450	33
454	20230612	131700	685857750	27450	27450	27450	27450	44
455	20230612	131600	684649950	27450	27450	27450	27450	33
456	20230612	131500	683744100	27400	27450	27450	27400	30
457	20230612	131400	682920800	27450	27450	27450	27450	21
458	20230612	131300	682344350	27450	27450	27450	27450	0
459	20230612	131200	682344350	27450	27400	27450	27400	17
460	20230612	131100	681877750	27450	27450	27450	27450	31
461	20230612	131000	681026800	27450	27450	27450	27450	23
462	20230612	130900	680395450	27400	27400	27400	27400	45
463	20230612	130800	679162450	27350	27300	27350	27300	2
464	20230612	130700	679107800	27350	27350	27350	27350	107
465	20230612	130600	676181350	27350	27350	27350	27350	108
466	20230612	130500	673227550	27350	27350	27350	27350	0
467	20230612	130400	673227550	27350	27350	27350	27350	120
468	20230612	130300	669945550	27350	27350	27350	27350	1
469	20230612	130200	669918200	27400	27400	27400	27400	44
470	20230612	130100	668712600	27400	27400	27400	27400	0
471	20230612	130000	668712600	27400	27400	27400	27400	36
472	20230612	125900	667726200	27350	27350	27350	27350	102
473	20230612	125800	664936500	27350	27350	27350	27350	1
474	20230612	125700	664909150	27350	27350	27350	27350	1
475	20230612	125600	664881800	27350	27350	27350	27350	200
476	20230612	125500	659411800	27400	27400	27400	27400	0
477	20230612	125400	659411800	27400	27400	27400	27400	49
478	20230612	125300	658069200	27400	27350	27400	27350	55
479	20230612	125200	656562250	27350	27400	27400	27350	10
480	20230612	125100	656288300	27400	27400	27400	27400	26
481	20230612	125000	655575900	27350	27350	27350	27350	0
482	20230612	124900	655575900	27350	27350	27350	27350	1
483	20230612	124800	655548550	27400	27400	27400	27400	0
484	20230612	124700	655548550	27400	27400	27400	27400	10
485	20230612	124600	655274550	27400	27400	27400	27400	0
486	20230612	124500	655274550	27400	27400	27400	27400	0
487	20230612	124400	655274550	27400	27400	27400	27400	0
488	20230612	124300	655274550	27400	27400	27400	27400	0
489	20230612	124200	655274550	27400	27400	27400	27400	2
490	20230612	124100	655219750	27400	27400	27400	27400	2
491	20230612	124000	655164950	27400	27400	27400	27400	6
492	20230612	123900	655000550	27400	27350	27400	27350	17
493	20230612	123800	654535000	27350	27350	27350	27350	2
494	20230612	123700	654480300	27300	27300	27300	27300	290
495	20230612	123600	646563300	27250	27250	27250	27250	1
496	20230612	123500	646536050	27300	27300	27300	27300	2
497	20230612	123400	646481450	27250	27250	27250	27250	0
498	20230612	123300	646481450	27250	27300	27300	27250	236
499	20230612	123200	640038700	27300	27300	27300	27300	0
500	20230612	123100	640038700	27300	27300	27300	27300	1
501	20230612	123000	640011400	27350	27350	27350	27350	0
502	20230612	122900	640011400	27350	27350	27350	27350	0
503	20230612	122800	640011400	27350	27350	27350	27350	0
504	20230612	122700	640011400	27350	27350	27350	27350	0
505	20230612	122600	640011400	27350	27350	27350	27350	0
506	20230612	122500	640011400	27350	27350	27350	27350	168
507	20230612	122400	635416600	27350	27350	27350	27350	0
508	20230612	122300	635416600	27350	27350	27350	27350	0
509	20230612	122200	635416600	27350	27350	27350	27350	10
510	20230612	122100	635143100	27350	27350	27350	27350	1
511	20230612	122000	635115750	27300	27300	27300	27300	1
512	20230612	121900	635088450	27300	27300	27300	27300	0
513	20230612	121800	635088450	27300	27300	27300	27300	1
514	20230612	121700	635061150	27300	27300	27300	27300	1
515	20230612	121600	635033850	27300	27300	27300	27300	7
516	20230612	121500	634842750	27300	27300	27300	27300	1
517	20230612	121400	634815450	27300	27300	27300	27300	1
518	20230612	121300	634788150	27300	27300	27300	27300	0
519	20230612	121200	634788150	27300	27300	27300	27300	0
520	20230612	121100	634788150	27300	27300	27300	27300	0
521	20230612	121000	634788150	27300	27300	27300	27300	197
522	20230612	120900	629410050	27300	27300	27300	27300	10
523	20230612	120800	629137050	27300	27300	27300	27250	16
524	20230612	120700	628700750	27250	27250	27250	27250	120
525	20230612	120600	625430750	27300	27300	27300	27300	0
526	20230612	120500	625430750	27300	27300	27300	27300	0
527	20230612	120400	625430750	27300	27300	27300	27300	0
528	20230612	120300	625430750	27300	27300	27300	27300	1
529	20230612	120200	625403450	27250	27250	27250	27250	6
530	20230612	120100	625239950	27250	27250	27250	27250	194
531	20230612	120000	619953450	27300	27300	27300	27300	3
532	20230612	115900	619871550	27250	27250	27250	27250	637
533	20230612	115800	602513300	27250	27300	27300	27250	384
534	20230612	115700	592030150	27300	27300	27300	27300	0
535	20230612	115600	592030150	27300	27300	27300	27300	1
536	20230612	115500	592002850	27300	27300	27300	27300	1
537	20230612	115400	591975550	27300	27300	27300	27300	0
538	20230612	115300	591975550	27300	27300	27300	27300	1
539	20230612	115200	591948250	27300	27300	27300	27300	150
540	20230612	115100	587853250	27300	27300	27300	27300	104
541	20230612	115000	585014050	27350	27350	27350	27350	0
542	20230612	114900	585014050	27350	27350	27350	27350	0
543	20230612	114800	585014050	27350	27350	27350	27350	97
544	20230612	114700	582361100	27350	27350	27350	27350	0
545	20230612	114600	582361100	27350	27350	27350	27350	0
546	20230612	114500	582361100	27350	27350	27350	27350	1
547	20230612	114400	582333750	27350	27350	27350	27350	0
548	20230612	114300	582333750	27350	27400	27400	27350	11
549	20230612	114200	582032600	27400	27400	27400	27400	1
550	20230612	114100	582005200	27400	27400	27400	27400	11
551	20230612	114000	581703800	27350	27350	27350	27350	1
552	20230612	113900	581676450	27350	27350	27350	27350	0
553	20230612	113800	581676450	27350	27350	27350	27350	78
554	20230612	113700	579543150	27300	27350	27350	27300	581
555	20230612	113600	563653800	27400	27350	27400	27350	33
556	20230612	113500	562750500	27350	27350	27350	27350	501
557	20230612	113400	549048150	27300	27300	27300	27300	8
558	20230612	113300	548829750	27300	27300	27350	27300	66
559	20230612	113200	547024950	27350	27300	27350	27300	112
560	20230612	113100	543966850	27300	27300	27300	27300	0
561	20230612	113000	543966850	27300	27300	27300	27300	0
562	20230612	112900	543966850	27300	27300	27300	27300	12
563	20230612	112800	543639250	27350	27300	27350	27300	12
564	20230612	112700	543311550	27300	27300	27300	27300	271
565	20230612	112600	535913250	27300	27300	27300	27300	1
566	20230612	112500	535885950	27350	27350	27350	27350	0
567	20230612	112400	535885950	27350	27350	27350	27350	4
568	20230612	112300	535776550	27350	27350	27350	27350	10
569	20230612	112200	535503050	27300	27300	27300	27300	36
570	20230612	112100	534520250	27300	27300	27300	27300	1
571	20230612	112000	534492950	27350	27350	27350	27350	0
572	20230612	111900	534492950	27350	27350	27350	27350	0
573	20230612	111800	534492950	27350	27350	27350	27350	0
574	20230612	111700	534492950	27350	27350	27350	27350	42
575	20230612	111600	533344250	27350	27350	27350	27350	7
576	20230612	111500	533152800	27350	27350	27350	27350	0
577	20230612	111400	533152800	27350	27350	27350	27350	20
578	20230612	111300	532605800	27300	27350	27350	27300	15
579	20230612	111200	532195600	27350	27350	27350	27350	1
580	20230612	111100	532168250	27350	27350	27350	27350	50
581	20230612	111000	530800750	27300	27300	27300	27300	1
582	20230612	110900	530773450	27300	27300	27300	27300	5
583	20230612	110800	530636950	27350	27350	27350	27350	0
584	20230612	110700	530636950	27350	27350	27350	27350	16
585	20230612	110600	530199350	27350	27350	27350	27350	0
586	20230612	110500	530199350	27350	27400	27400	27350	18
587	20230612	110400	529707000	27400	27350	27400	27350	457
588	20230612	110300	517205550	27350	27350	27350	27350	2
589	20230612	110200	517150850	27300	27350	27350	27300	19
590	20230612	110100	516631300	27350	27300	27350	27300	3
591	20230612	110000	516549350	27350	27350	27350	27300	52
592	20230612	105900	515127200	27300	27300	27300	27300	9
593	20230612	105800	514881500	27350	27300	27350	27300	10
594	20230612	105700	514608400	27300	27350	27350	27300	209
595	20230612	105600	508892600	27350	27400	27400	27350	3
596	20230612	105500	508810500	27400	27400	27400	27400	2
597	20230612	105400	508755700	27350	27400	27400	27350	536
598	20230612	105300	494095300	27400	27400	27400	27400	211
599	20230612	105200	488313900	27400	27400	27400	27400	0
600	20230612	105100	488313900	27400	27400	27400	27400	162
601	20230612	105000	483875100	27400	27350	27400	27350	4
602	20230612	104900	483765650	27350	27350	27350	27350	1
603	20230612	104800	483738300	27350	27350	27350	27350	0
604	20230612	104700	483738300	27350	27350	27350	27350	405
605	20230612	104600	472661550	27300	27300	27300	27300	2
606	20230612	104500	472606950	27300	27300	27300	27300	14
607	20230612	104400	472224750	27300	27300	27300	27300	336
608	20230612	104300	463051950	27250	27250	27250	27250	1
609	20230612	104200	463024700	27250	27200	27250	27200	309
610	20230612	104100	454608950	27250	27250	27250	27200	361
611	20230612	104000	444778200	27250	27250	27250	27250	35
612	20230612	103900	443824450	27250	27300	27300	27250	148
613	20230612	103800	439784300	27350	27350	27350	27350	0
614	20230612	103700	439784300	27350	27350	27350	27350	219
615	20230612	103600	433794650	27350	27350	27350	27350	0
616	20230612	103500	433794650	27350	27350	27350	27350	12
617	20230612	103400	433466450	27350	27350	27350	27350	0
618	20230612	103300	433466450	27350	27300	27350	27300	144
619	20230612	103200	429528300	27300	27300	27300	27300	34
620	20230612	103100	428600100	27300	27250	27300	27250	119
621	20230612	103000	425351450	27300	27250	27300	27250	338
622	20230612	102900	416140850	27250	27250	27250	27250	10
623	20230612	102800	415868350	27250	27300	27300	27200	1469
624	20230612	102700	375837150	27300	27350	27350	27300	245
625	20230612	102600	369148150	27350	27350	27350	27350	118
626	20230612	102500	365920850	27350	27350	27350	27350	361
627	20230612	102400	356047500	27350	27350	27350	27350	0
628	20230612	102300	356047500	27350	27350	27350	27350	20
629	20230612	102200	355500500	27350	27350	27350	27350	116
630	20230612	102100	352327900	27350	27400	27400	27350	510
631	20230612	102000	338372250	27400	27400	27400	27400	0
632	20230612	101900	338372250	27400	27400	27400	27400	180
633	20230612	101800	333440250	27400	27400	27400	27400	0
634	20230612	101700	333440250	27400	27400	27400	27400	352
635	20230612	101600	323795450	27450	27450	27450	27450	100
636	20230612	101500	321050450	27450	27450	27450	27450	14
637	20230612	101400	320666150	27450	27450	27450	27450	0
638	20230612	101300	320666150	27450	27450	27450	27450	0
639	20230612	101200	320666150	27450	27450	27450	27450	0
640	20230612	101100	320666150	27450	27450	27450	27450	294
641	20230612	101000	312595850	27450	27450	27450	27450	10
642	20230612	100900	312321350	27450	27450	27450	27450	0
643	20230612	100800	312321350	27450	27450	27450	27450	0
644	20230612	100700	312321350	27450	27450	27450	27450	0
645	20230612	100600	312321350	27450	27450	27450	27450	0
646	20230612	100500	312321350	27450	27450	27450	27450	69
647	20230612	100400	310427300	27450	27450	27450	27450	56
648	20230612	100300	308890100	27450	27450	27450	27450	0
649	20230612	100200	308890100	27450	27500	27500	27300	2795
650	20230612	100100	232355100	27500	27500	27500	27500	0
651	20230612	100000	232355100	27500	27550	27550	27500	249
652	20230612	095900	225497600	27650	27600	27650	27600	102
653	20230612	095800	222682300	27650	27650	27650	27650	80
654	20230612	095700	220470300	27550	27600	27600	27550	33
655	20230612	095600	219561100	27600	27500	27600	27500	140
656	20230612	095500	215708750	27500	27500	27500	27500	0
657	20230612	095400	215708750	27500	27500	27500	27500	0
658	20230612	095300	215708750	27500	27500	27500	27500	3
659	20230612	095200	215626250	27450	27450	27450	27450	224
660	20230612	095100	209477450	27450	27500	27500	27450	182
661	20230612	095000	204481500	27450	27450	27450	27450	1
662	20230612	094900	204454050	27450	27450	27450	27450	200
663	20230612	094800	198964050	27450	27450	27450	27400	79
664	20230612	094700	196796350	27450	27500	27500	27450	629
665	20230612	094600	179522700	27500	27500	27500	27500	111
666	20230612	094500	176470200	27500	27500	27500	27500	0
667	20230612	094400	176470200	27500	27500	27500	27500	38
668	20230612	094300	175425200	27550	27550	27550	27550	1
669	20230612	094200	175397650	27550	27550	27550	27550	0
670	20230612	094100	175397650	27550	27550	27550	27550	0
671	20230612	094000	175397650	27550	27500	27550	27500	32
672	20230612	093900	174517550	27550	27550	27550	27550	9
673	20230612	093800	174269600	27550	27550	27550	27500	33
674	20230612	093700	173361750	27550	27550	27550	27550	30
675	20230612	093600	172535250	27550	27550	27550	27550	25
676	20230612	093500	171846500	27550	27600	27600	27500	854
677	20230612	093400	148340650	27600	27650	27650	27600	101
678	20230612	093300	145553000	27650	27650	27650	27650	102
679	20230612	093200	142732700	27750	27750	27750	27750	36
680	20230612	093100	141733700	27800	27750	27800	27750	35
681	20230612	093000	140762000	27800	27800	27800	27800	12
682	20230612	092900	140428400	27800	27800	27800	27800	6
683	20230612	092800	140261600	27800	27800	27800	27800	26
684	20230612	092700	139538800	27800	27600	27800	27600	168
685	20230612	092600	134886900	27550	27700	27700	27550	36
686	20230612	092500	133890950	27600	27600	27700	27600	130
687	20230612	092400	130299200	27650	27550	27700	27550	96
688	20230612	092300	127646800	27550	27500	27550	27500	109
689	20230612	092200	124648350	27500	27500	27500	27450	468
690	20230612	092100	111789400	27500	27550	27550	27500	657
691	20230612	092000	93711200	27550	27550	27600	27550	84
692	20230612	091900	91396750	27600	27600	27700	27600	191
693	20230612	091800	86120950	27600	27600	27600	27600	64
694	20230612	091700	84354550	27600	27600	27600	27550	80
695	20230612	091600	82147800	27600	27650	27650	27600	341
696	20230612	091500	72733950	27650	27650	27650	27650	619
697	20230612	091400	55618600	27650	27700	27700	27650	40
698	20230612	091300	54512100	27700	27700	27700	27700	141
699	20230612	091200	50606400	27800	27800	27800	27800	0
700	20230612	091100	50606400	27800	27800	27800	27800	1
701	20230612	091000	50578600	27750	27850	27850	27750	23
702	20230612	090900	49939550	27750	27850	27900	27750	190
703	20230612	090800	44657850	27850	27650	27850	27650	250
704	20230612	090700	37738350	27700	27750	27750	27700	44
705	20230612	090600	36519350	27750	27700	27750	27700	17
706	20230612	090500	36048100	27700	27700	27700	27700	1
707	20230612	090400	36020400	27650	27550	27650	27550	144
708	20230612	090300	32051300	27550	27650	27650	27550	357
709	20230612	090200	22212650	27550	27550	27550	27550	230
710	20230612	090100	15876150	27550	27700	27700	27550	268
711	20230612	090000	8464900	27700	27900	27900	27700	305