KissMeData/108670/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203100	2124251850	45750	45750	45750	45750	11961
3	20230608	203000	2124251850	45750	45750	45750	45750	0
4	20230608	202900	2124251850	45750	45750	45750	45750	0
5	20230608	202800	2124251850	45750	45750	45750	45750	0
6	20230608	202700	2124251850	45750	45750	45750	45750	0
7	20230608	202600	2124251850	45750	45750	45750	45750	0
8	20230608	202500	2124251850	45750	45750	45750	45750	0
9	20230608	202400	2124251850	45750	45750	45750	45750	0
10	20230608	202300	2124251850	45750	45750	45750	45750	0
11	20230608	202200	2124251850	45750	45750	45750	45750	0
12	20230608	202100	2124251850	45750	45750	45750	45750	0
13	20230608	202000	2124251850	45750	45750	45750	45750	0
14	20230608	201900	2124251850	45750	45750	45750	45750	0
15	20230608	201800	2124251850	45750	45750	45750	45750	0
16	20230608	201700	2124251850	45750	45750	45750	45750	0
17	20230608	201600	2124251850	45750	45750	45750	45750	0
18	20230608	201500	2124251850	45750	45750	45750	45750	0
19	20230608	201400	2124251850	45750	45750	45750	45750	0
20	20230608	201300	2124251850	45750	45750	45750	45750	0
21	20230608	201200	2124251850	45750	45750	45750	45750	0
22	20230608	201100	2124251850	45750	45750	45750	45750	0
23	20230608	201000	2124251850	45750	45750	45750	45750	0
24	20230608	200900	2124251850	45750	45750	45750	45750	0
25	20230608	200800	2124251850	45750	45750	45750	45750	0
26	20230608	200700	2124251850	45750	45750	45750	45750	0
27	20230608	200600	2124251850	45750	45750	45750	45750	0
28	20230608	200500	2124251850	45750	45750	45750	45750	0
29	20230608	200400	2124251850	45750	45750	45750	45750	0
30	20230608	200300	2124251850	45750	45750	45750	45750	0
31	20230608	200200	2124251850	45750	45750	45750	45750	0
32	20230608	200100	2124251850	45750	45750	45750	45750	11961
33	20230608	200000	2124251850	45750	45750	45750	45750	0
34	20230608	195900	2124251850	45750	45750	45750	45750	0
35	20230608	195800	2124251850	45750	45750	45750	45750	0
36	20230608	195700	2124251850	45750	45750	45750	45750	0
37	20230608	195600	2124251850	45750	45750	45750	45750	0
38	20230608	195500	2124251850	45750	45750	45750	45750	0
39	20230608	195400	2124251850	45750	45750	45750	45750	0
40	20230608	195300	2124251850	45750	45750	45750	45750	0
41	20230608	195200	2124251850	45750	45750	45750	45750	0
42	20230608	195100	2124251850	45750	45750	45750	45750	0
43	20230608	195000	2124251850	45750	45750	45750	45750	0
44	20230608	194900	2124251850	45750	45750	45750	45750	0
45	20230608	194800	2124251850	45750	45750	45750	45750	0
46	20230608	194700	2124251850	45750	45750	45750	45750	0
47	20230608	194600	2124251850	45750	45750	45750	45750	0
48	20230608	194500	2124251850	45750	45750	45750	45750	0
49	20230608	194400	2124251850	45750	45750	45750	45750	0
50	20230608	194300	2124251850	45750	45750	45750	45750	0
51	20230608	194200	2124251850	45750	45750	45750	45750	0
52	20230608	194100	2124251850	45750	45750	45750	45750	0
53	20230608	194000	2124251850	45750	45750	45750	45750	0
54	20230608	193900	2124251850	45750	45750	45750	45750	0
55	20230608	193800	2124251850	45750	45750	45750	45750	0
56	20230608	193700	2124251850	45750	45750	45750	45750	0
57	20230608	193600	2124251850	45750	45750	45750	45750	0
58	20230608	193500	2124251850	45750	45750	45750	45750	0
59	20230608	193400	2124251850	45750	45750	45750	45750	0
60	20230608	193300	2124251850	45750	45750	45750	45750	0
61	20230608	193200	2124251850	45750	45750	45750	45750	0
62	20230608	193100	2124251850	45750	45750	45750	45750	11961
63	20230608	193000	2124251850	45750	45750	45750	45750	0
64	20230608	192900	2124251850	45750	45750	45750	45750	0
65	20230608	192800	2124251850	45750	45750	45750	45750	0
66	20230608	192700	2124251850	45750	45750	45750	45750	0
67	20230608	192600	2124251850	45750	45750	45750	45750	0
68	20230608	192500	2124251850	45750	45750	45750	45750	0
69	20230608	192400	2124251850	45750	45750	45750	45750	0
70	20230608	192300	2124251850	45750	45750	45750	45750	0
71	20230608	192200	2124251850	45750	45750	45750	45750	0
72	20230608	192100	2124251850	45750	45750	45750	45750	0
73	20230608	192000	2124251850	45750	45750	45750	45750	0
74	20230608	191900	2124251850	45750	45750	45750	45750	0
75	20230608	191800	2124251850	45750	45750	45750	45750	0
76	20230608	191700	2124251850	45750	45750	45750	45750	0
77	20230608	191600	2124251850	45750	45750	45750	45750	0
78	20230608	191500	2124251850	45750	45750	45750	45750	0
79	20230608	191400	2124251850	45750	45750	45750	45750	0
80	20230608	191300	2124251850	45750	45750	45750	45750	0
81	20230608	191200	2124251850	45750	45750	45750	45750	0
82	20230608	191100	2124251850	45750	45750	45750	45750	0
83	20230608	191000	2124251850	45750	45750	45750	45750	0
84	20230608	190900	2124251850	45750	45750	45750	45750	0
85	20230608	190800	2124251850	45750	45750	45750	45750	0
86	20230608	190700	2124251850	45750	45750	45750	45750	0
87	20230608	190600	2124251850	45750	45750	45750	45750	0
88	20230608	190500	2124251850	45750	45750	45750	45750	0
89	20230608	190400	2124251850	45750	45750	45750	45750	0
90	20230608	190300	2124251850	45750	45750	45750	45750	0
91	20230608	190200	2124251850	45750	45750	45750	45750	0
92	20230608	190100	2124251850	45750	45750	45750	45750	11961
93	20230608	190000	2124251850	45750	45750	45750	45750	0
94	20230608	185900	2124251850	45750	45750	45750	45750	0
95	20230608	185800	2124251850	45750	45750	45750	45750	0
96	20230608	185700	2124251850	45750	45750	45750	45750	0
97	20230608	185600	2124251850	45750	45750	45750	45750	0
98	20230608	185500	2124251850	45750	45750	45750	45750	0
99	20230608	185400	2124251850	45750	45750	45750	45750	0
100	20230608	185300	2124251850	45750	45750	45750	45750	0
101	20230608	185200	2124251850	45750	45750	45750	45750	0
102	20230608	185100	2124251850	45750	45750	45750	45750	0
103	20230608	185000	2124251850	45750	45750	45750	45750	0
104	20230608	184900	2124251850	45750	45750	45750	45750	0
105	20230608	184800	2124251850	45750	45750	45750	45750	0
106	20230608	184700	2124251850	45750	45750	45750	45750	0
107	20230608	184600	2124251850	45750	45750	45750	45750	0
108	20230608	184500	2124251850	45750	45750	45750	45750	0
109	20230608	184400	2124251850	45750	45750	45750	45750	0
110	20230608	184300	2124251850	45750	45750	45750	45750	0
111	20230608	184200	2124251850	45750	45750	45750	45750	0
112	20230608	184100	2124251850	45750	45750	45750	45750	0
113	20230608	184000	2124251850	45750	45750	45750	45750	0
114	20230608	183900	2124251850	45750	45750	45750	45750	0
115	20230608	183800	2124251850	45750	45750	45750	45750	0
116	20230608	183700	2124251850	45750	45750	45750	45750	0
117	20230608	183600	2124251850	45750	45750	45750	45750	0
118	20230608	183500	2124251850	45750	45750	45750	45750	0
119	20230608	183400	2124251850	45750	45750	45750	45750	0
120	20230608	183300	2124251850	45750	45750	45750	45750	0
121	20230608	183200	2124251850	45750	45750	45750	45750	0
122	20230608	183100	2124251850	45750	45750	45750	45750	11961
123	20230608	183000	2124251850	45750	45750	45750	45750	0
124	20230608	182900	2124251850	45750	45750	45750	45750	0
125	20230608	182800	2124251850	45750	45750	45750	45750	0
126	20230608	182700	2124251850	45750	45750	45750	45750	0
127	20230608	182600	2124251850	45750	45750	45750	45750	0
128	20230608	182500	2124251850	45750	45750	45750	45750	0
129	20230608	182400	2124251850	45750	45750	45750	45750	0
130	20230608	182300	2124251850	45750	45750	45750	45750	0
131	20230608	182200	2124251850	45750	45750	45750	45750	0
132	20230608	182100	2124251850	45750	45750	45750	45750	0
133	20230608	182000	2124251850	45750	45750	45750	45750	0
134	20230608	181900	2124251850	45750	45750	45750	45750	0
135	20230608	181800	2124251850	45750	45750	45750	45750	0
136	20230608	181700	2124251850	45750	45750	45750	45750	0
137	20230608	181600	2124251850	45750	45750	45750	45750	0
138	20230608	181500	2124251850	45750	45750	45750	45750	0
139	20230608	181400	2124251850	45750	45750	45750	45750	0
140	20230608	181300	2124251850	45750	45750	45750	45750	0
141	20230608	181200	2124251850	45750	45750	45750	45750	0
142	20230608	181100	2124251850	45750	45750	45750	45750	0
143	20230608	181000	2124251850	45750	45750	45750	45750	0
144	20230608	180900	2124251850	45750	45750	45750	45750	0
145	20230608	180800	2124251850	45750	45750	45750	45750	0
146	20230608	180700	2124251850	45750	45750	45750	45750	0
147	20230608	180600	2124251850	45750	45750	45750	45750	0
148	20230608	180500	2124251850	45750	45750	45750	45750	0
149	20230608	180400	2124251850	45750	45750	45750	45750	0
150	20230608	180300	2124251850	45750	45750	45750	45750	0
151	20230608	180200	2124251850	45750	45750	45750	45750	0
152	20230608	180100	2124251850	45750	45750	45750	45750	11961
153	20230608	180000	2124251850	45750	45750	45750	45750	0
154	20230608	175900	2124251850	45750	45750	45750	45750	0
155	20230608	175800	2124251850	45750	45750	45750	45750	0
156	20230608	175700	2124251850	45750	45750	45750	45750	0
157	20230608	175600	2124251850	45750	45750	45750	45750	0
158	20230608	175500	2124251850	45750	45750	45750	45750	0
159	20230608	175400	2124251850	45750	45750	45750	45750	0
160	20230608	175300	2124251850	45750	45750	45750	45750	0
161	20230608	175200	2124251850	45750	45750	45750	45750	0
162	20230608	175100	2124251850	45750	45750	45750	45750	0
163	20230608	175000	2124251850	45750	45750	45750	45750	0
164	20230608	174900	2124251850	45750	45750	45750	45750	0
165	20230608	174800	2124251850	45750	45750	45750	45750	0
166	20230608	174700	2124251850	45750	45750	45750	45750	0
167	20230608	174600	2124251850	45750	45750	45750	45750	0
168	20230608	174500	2124251850	45750	45750	45750	45750	0
169	20230608	174400	2124251850	45750	45750	45750	45750	0
170	20230608	174300	2124251850	45750	45750	45750	45750	0
171	20230608	174200	2124251850	45750	45750	45750	45750	0
172	20230608	174100	2124251850	45750	45750	45750	45750	0
173	20230608	174000	2124251850	45750	45750	45750	45750	0
174	20230608	173900	2124251850	45750	45750	45750	45750	0
175	20230608	173800	2124251850	45750	45750	45750	45750	0
176	20230608	173700	2124251850	45750	45750	45750	45750	0
177	20230608	173600	2124251850	45750	45750	45750	45750	0
178	20230608	173500	2124251850	45750	45750	45750	45750	0
179	20230608	173400	2124251850	45750	45750	45750	45750	0
180	20230608	173300	2124251850	45750	45750	45750	45750	0
181	20230608	173200	2124251850	45750	45750	45750	45750	0
182	20230608	173100	2124251850	45750	45750	45750	45750	11961
183	20230608	173000	2124251850	45750	45750	45750	45750	0
184	20230608	172900	2124251850	45750	45750	45750	45750	0
185	20230608	172800	2124251850	45750	45750	45750	45750	0
186	20230608	172700	2124251850	45750	45750	45750	45750	0
187	20230608	172600	2124251850	45750	45750	45750	45750	0
188	20230608	172500	2124251850	45750	45750	45750	45750	0
189	20230608	172400	2124251850	45750	45750	45750	45750	0
190	20230608	172300	2124251850	45750	45750	45750	45750	0
191	20230608	172200	2124251850	45750	45750	45750	45750	0
192	20230608	172100	2124251850	45750	45750	45750	45750	0
193	20230608	172000	2124251850	45750	45750	45750	45750	0
194	20230608	171900	2124251850	45750	45750	45750	45750	0
195	20230608	171800	2124251850	45750	45750	45750	45750	0
196	20230608	171700	2124251850	45750	45750	45750	45750	0
197	20230608	171600	2124251850	45750	45750	45750	45750	0
198	20230608	171500	2124251850	45750	45750	45750	45750	0
199	20230608	171400	2124251850	45750	45750	45750	45750	0
200	20230608	171300	2124251850	45750	45750	45750	45750	0
201	20230608	171200	2124251850	45750	45750	45750	45750	0
202	20230608	171100	2124251850	45750	45750	45750	45750	0
203	20230608	171000	2124251850	45750	45750	45750	45750	0
204	20230608	170900	2124251850	45750	45750	45750	45750	0
205	20230608	170800	2124251850	45750	45750	45750	45750	0
206	20230608	170700	2124251850	45750	45750	45750	45750	0
207	20230608	170600	2124251850	45750	45750	45750	45750	0
208	20230608	170500	2124251850	45750	45750	45750	45750	0
209	20230608	170400	2124251850	45750	45750	45750	45750	0
210	20230608	170300	2124251850	45750	45750	45750	45750	0
211	20230608	170200	2124251850	45750	45750	45750	45750	0
212	20230608	170100	2124251850	45750	45750	45750	45750	11961
213	20230608	170000	2124251850	45750	45750	45750	45750	0
214	20230608	165900	2124251850	45750	45750	45750	45750	0
215	20230608	165800	2124251850	45750	45750	45750	45750	0
216	20230608	165700	2124251850	45750	45750	45750	45750	0
217	20230608	165600	2124251850	45750	45750	45750	45750	0
218	20230608	165500	2124251850	45750	45750	45750	45750	0
219	20230608	165400	2124251850	45750	45750	45750	45750	0
220	20230608	165300	2124251850	45750	45750	45750	45750	0
221	20230608	165200	2124251850	45750	45750	45750	45750	0
222	20230608	165100	2124251850	45750	45750	45750	45750	0
223	20230608	165000	2124251850	45750	45750	45750	45750	0
224	20230608	164900	2124251850	45750	45750	45750	45750	0
225	20230608	164800	2124251850	45750	45750	45750	45750	0
226	20230608	164700	2124251850	45750	45750	45750	45750	0
227	20230608	164600	2124251850	45750	45750	45750	45750	0
228	20230608	164500	2124251850	45750	45750	45750	45750	0
229	20230608	164400	2124251850	45750	45750	45750	45750	0
230	20230608	164300	2124251850	45750	45750	45750	45750	0
231	20230608	164200	2124251850	45750	45750	45750	45750	0
232	20230608	164100	2124251850	45750	45750	45750	45750	0
233	20230608	164000	2124251850	45750	45750	45750	45750	0
234	20230608	163900	2124251850	45750	45750	45750	45750	0
235	20230608	163800	2124251850	45750	45750	45750	45750	0
236	20230608	163700	2124251850	45750	45750	45750	45750	0
237	20230608	163600	2124251850	45750	45750	45750	45750	0
238	20230608	163500	2124251850	45750	45750	45750	45750	0
239	20230608	163400	2124251850	45750	45750	45750	45750	0
240	20230608	163300	2124251850	45750	45750	45750	45750	0
241	20230608	163200	2124251850	45750	45750	45750	45750	0
242	20230608	163100	2124251850	45750	45750	45750	45750	11961
243	20230608	163000	2124251850	45750	45750	45750	45750	0
244	20230608	162900	2124251850	45750	45750	45750	45750	0
245	20230608	162800	2124251850	45750	45750	45750	45750	0
246	20230608	162700	2124251850	45750	45750	45750	45750	0
247	20230608	162600	2124251850	45750	45750	45750	45750	0
248	20230608	162500	2124251850	45750	45750	45750	45750	0
249	20230608	162400	2124251850	45750	45750	45750	45750	0
250	20230608	162300	2124251850	45750	45750	45750	45750	0
251	20230608	162200	2124251850	45750	45750	45750	45750	0
252	20230608	162100	2124251850	45750	45750	45750	45750	0
253	20230608	162000	2124251850	45750	45750	45750	45750	0
254	20230608	161900	2124251850	45750	45750	45750	45750	0
255	20230608	161800	2124251850	45750	45750	45750	45750	0
256	20230608	161700	2124251850	45750	45750	45750	45750	0
257	20230608	161600	2124251850	45750	45750	45750	45750	0
258	20230608	161500	2124251850	45750	45750	45750	45750	0
259	20230608	161400	2124251850	45750	45750	45750	45750	0
260	20230608	161300	2124251850	45750	45750	45750	45750	0
261	20230608	161200	2124251850	45750	45750	45750	45750	0
262	20230608	161100	2124251850	45750	45750	45750	45750	0
263	20230608	161000	2124251850	45750	45750	45750	45750	0
264	20230608	160900	2124251850	45750	45750	45750	45750	0
265	20230608	160800	2124251850	45750	45750	45750	45750	0
266	20230608	160700	2124251850	45750	45750	45750	45750	0
267	20230608	160600	2124251850	45750	45750	45750	45750	0
268	20230608	160500	2124251850	45750	45750	45750	45750	0
269	20230608	160400	2124251850	45750	45750	45750	45750	0
270	20230608	160300	2124251850	45750	45750	45750	45750	0
271	20230608	160200	2124251850	45750	45750	45750	45750	0
272	20230608	160100	2124251850	45750	45750	45750	45750	11961
273	20230608	160000	2124251850	45750	45750	45750	45750	0
274	20230608	155900	2124251850	45750	45750	45750	45750	0
275	20230608	155800	2124251850	45750	45750	45750	45750	0
276	20230608	155700	2124251850	45750	45750	45750	45750	0
277	20230608	155600	2124251850	45750	45750	45750	45750	0
278	20230608	155500	2124251850	45750	45750	45750	45750	0
279	20230608	155400	2124251850	45750	45750	45750	45750	0
280	20230608	155300	2124251850	45750	45750	45750	45750	0
281	20230608	155200	2124251850	45750	45750	45750	45750	0
282	20230608	155100	2124251850	45750	45750	45750	45750	0
283	20230608	155000	2124251850	45750	45750	45750	45750	0
284	20230608	154900	2124251850	45750	45750	45750	45750	0
285	20230608	154800	2124251850	45750	45750	45750	45750	0
286	20230608	154700	2124251850	45750	45750	45750	45750	0
287	20230608	154600	2124251850	45750	45750	45750	45750	0
288	20230608	154500	2124251850	45750	45750	45750	45750	0
289	20230608	154400	2124251850	45750	45750	45750	45750	0
290	20230608	154300	2124251850	45750	45750	45750	45750	0
291	20230608	154200	2124251850	45750	45750	45750	45750	0
292	20230608	154100	2124251850	45750	45750	45750	45750	0
293	20230608	154000	2124251850	45750	45750	45750	45750	0
294	20230608	153900	2124251850	45750	45750	45750	45750	0
295	20230608	153800	2124251850	45750	45750	45750	45750	0
296	20230608	153700	2124251850	45750	45750	45750	45750	0
297	20230608	153600	2124251850	45750	45750	45750	45750	0
298	20230608	153500	2124251850	45750	45750	45750	45750	0
299	20230608	153400	2124251850	45750	45750	45750	45750	0
300	20230608	153300	2124251850	45750	45750	45750	45750	0
301	20230608	153200	2124251850	45750	45750	45750	45750	0
302	20230608	153100	2124251850	45750	45750	45750	45750	11961
303	20230608	153000	2124251850	45750	45750	45750	45750	11961
304	20230608	152900	1577036100	45400	45400	45400	45400	0
305	20230608	152800	1577036100	45400	45400	45400	45400	0
306	20230608	152700	1577036100	45400	45400	45400	45400	0
307	20230608	152600	1577036100	45400	45400	45400	45400	0
308	20230608	152500	1577036100	45400	45400	45400	45400	0
309	20230608	152400	1577036100	45400	45400	45400	45400	0
310	20230608	152300	1577036100	45400	45400	45400	45400	0
311	20230608	152200	1577036100	45400	45400	45400	45400	0
312	20230608	152100	1577036100	45400	45400	45400	45400	0
313	20230608	152000	1577036100	45400	45400	45400	45400	0
314	20230608	151900	1577036100	45400	45750	45850	45400	200
315	20230608	151800	1567880750	45600	45450	45600	45450	122
316	20230608	151700	1562323100	45500	45450	45500	45450	38
317	20230608	151600	1560594850	45450	45400	45500	45400	113
318	20230608	151500	1555455500	45400	45450	45500	45400	111
319	20230608	151400	1550414000	45450	45350	45450	45350	129
320	20230608	151300	1544556400	45400	45400	45450	45350	58
321	20230608	151200	1541923350	45300	45300	45400	45300	100
322	20230608	151100	1537390450	45350	45300	45450	45300	126
323	20230608	151000	1531675100	45300	45350	45350	45300	67
324	20230608	150900	1528638800	45300	45350	45350	45300	207
325	20230608	150800	1519255600	45300	45350	45350	45300	48
326	20230608	150700	1517080750	45350	45350	45450	45350	95
327	20230608	150600	1512772300	45450	45350	45450	45300	58
328	20230608	150500	1510141800	45450	45350	45450	45350	162
329	20230608	150400	1502794700	45350	45400	45450	45350	172
330	20230608	150300	1494979700	45400	45400	45400	45300	151
331	20230608	150200	1488129350	45300	45400	45400	45300	76
332	20230608	150100	1484684750	45300	45300	45300	45300	88
333	20230608	150000	1480698350	45300	45300	45300	45300	73
334	20230608	145900	1477391450	45350	45350	45400	45350	82
335	20230608	145800	1473672550	45350	45350	45400	45300	123
336	20230608	145700	1468094500	45300	45350	45350	45300	113
337	20230608	145600	1462974100	45350	45400	45400	45350	61
338	20230608	145500	1460205200	45450	45350	45450	45350	127
339	20230608	145400	1454445650	45350	45400	45400	45350	121
340	20230608	145300	1448958150	45350	45400	45400	45350	108
341	20230608	145200	1444059400	45400	45400	45450	45400	143
342	20230608	145100	1437567150	45400	45400	45400	45400	93
343	20230608	145000	1433344950	45400	45400	45400	45400	61
344	20230608	144900	1430575550	45450	45450	45450	45400	153
345	20230608	144800	1423626850	45450	45400	45450	45400	48
346	20230608	144700	1421447300	45450	45450	45450	45450	68
347	20230608	144600	1418356700	45400	45400	45400	45400	35
348	20230608	144500	1416767700	45400	45400	45550	45400	91
349	20230608	144400	1412636150	45400	45400	45400	45400	63
350	20230608	144300	1409775950	45450	45450	45450	45450	73
351	20230608	144200	1406458100	45450	45500	45500	45450	176
352	20230608	144100	1398457400	45500	45500	45500	45500	99
353	20230608	144000	1393952900	45500	45500	45500	45500	41
354	20230608	143900	1392087400	45500	45550	45550	45500	218
355	20230608	143800	1382161050	45550	45500	45550	45500	76
356	20230608	143700	1378702550	45500	45550	45550	45500	115
357	20230608	143600	1373469450	45500	45550	45550	45500	40
358	20230608	143500	1371647500	45500	45550	45550	45500	95
359	20230608	143400	1367324450	45500	45550	45550	45500	79
360	20230608	143300	1363727600	45550	45550	45550	45550	155
361	20230608	143200	1356667350	45550	45550	45550	45550	45
362	20230608	143100	1354617600	45550	45550	45550	45550	104
363	20230608	143000	1349880400	45600	45600	45600	45600	290
364	20230608	142900	1336656400	45600	45600	45600	45600	77
365	20230608	142800	1333145200	45600	45600	45600	45600	168
366	20230608	142700	1325484400	45650	45650	45650	45600	210
367	20230608	142600	1315898350	45650	45650	45650	45650	63
368	20230608	142500	1313022400	45700	45650	45700	45650	62
369	20230608	142400	1310189550	45700	45650	45700	45650	48
370	20230608	142300	1307997850	45700	45700	45700	45650	73
371	20230608	142200	1304662300	45750	45750	45750	45750	84
372	20230608	142100	1300819300	45750	45750	45750	45750	68
373	20230608	142000	1297708300	45750	45750	45800	45750	54
374	20230608	141900	1295236450	45750	45750	45750	45700	79
375	20230608	141800	1291622750	45700	45700	45700	45700	20
376	20230608	141700	1290708750	45700	45700	45700	45700	31
377	20230608	141600	1289292050	45700	45700	45700	45700	0
378	20230608	141500	1289292050	45700	45700	45700	45700	20
379	20230608	141400	1288378050	45700	45700	45700	45700	20
380	20230608	141300	1287464050	45700	45700	45700	45700	11
381	20230608	141200	1286961350	45750	45750	45750	45650	82
382	20230608	141100	1283211750	45650	45650	45650	45650	10
383	20230608	141000	1282755250	45650	45700	45700	45650	144
384	20230608	140900	1276174950	45700	45700	45700	45700	21
385	20230608	140800	1275215250	45700	45650	45700	45650	99
386	20230608	140700	1270691450	45650	45700	45700	45650	24
387	20230608	140600	1269595650	45650	45650	45650	45650	20
388	20230608	140500	1268682650	45650	45650	45650	45650	12
389	20230608	140400	1268134850	45650	45650	45650	45650	10
390	20230608	140300	1267678350	45650	45650	45700	45650	62
391	20230608	140200	1264847650	45650	45650	45650	45650	26
392	20230608	140100	1263660750	45700	45650	45700	45650	87
393	20230608	140000	1259686450	45650	45650	45650	45650	10
394	20230608	135900	1259229950	45650	45650	45700	45650	29
395	20230608	135800	1257905600	45700	45650	45700	45650	19
396	20230608	135700	1257038000	45650	45650	45650	45650	9
397	20230608	135600	1256627150	45650	45700	45700	45650	31
398	20230608	135500	1255211400	45650	45650	45700	45650	22
399	20230608	135400	1254207050	45650	45650	45650	45650	29
400	20230608	135300	1252883200	45650	45650	45700	45650	29
401	20230608	135200	1251558850	45650	45650	45650	45650	2
402	20230608	135100	1251467550	45650	45700	45700	45650	65
403	20230608	135000	1248499550	45650	45650	45650	45650	20
404	20230608	134900	1247586550	45650	45700	45700	45650	20
405	20230608	134800	1246673050	45650	45650	45700	45650	21
406	20230608	134700	1245714300	45650	45600	45650	45600	256
407	20230608	134600	1234029250	45600	45600	45600	45600	120
408	20230608	134500	1228557250	45600	45600	45600	45600	117
409	20230608	134400	1223222050	45650	45650	45700	45650	56
410	20230608	134300	1220665600	45650	45650	45650	45650	19
411	20230608	134200	1219798250	45650	45650	45650	45650	20
412	20230608	134100	1218885250	45650	45650	45650	45650	9
413	20230608	134000	1218474400	45650	45650	45650	45650	149
414	20230608	133900	1211672550	45650	45650	45650	45650	240
415	20230608	133800	1200716550	45650	45650	45650	45650	55
416	20230608	133700	1198205800	45650	45650	45650	45650	23
417	20230608	133600	1197155850	45650	45650	45650	45650	30
418	20230608	133500	1195786350	45650	45650	45650	45650	59
419	20230608	133400	1193093000	45650	45650	45650	45650	10
420	20230608	133300	1192636500	45650	45650	45650	45650	46
421	20230608	133200	1190536600	45650	45650	45650	45650	20
422	20230608	133100	1189623600	45650	45650	45650	45650	19
423	20230608	133000	1188756250	45650	45650	45650	45650	54
424	20230608	132900	1186291150	45650	45650	45650	45650	69
425	20230608	132800	1183141300	45650	45650	45650	45650	10
426	20230608	132700	1182684800	45650	45650	45650	45650	10
427	20230608	132600	1182228300	45650	45650	45650	45600	457
428	20230608	132500	1161367200	45700	45650	45700	45650	143
429	20230608	132400	1154839100	45650	45700	45700	45650	191
430	20230608	132300	1146111800	45650	45700	45700	45650	122
431	20230608	132200	1140536900	45700	45700	45700	45700	110
432	20230608	132100	1135509900	45700	45800	45800	45700	267
433	20230608	132000	1123287750	45800	45800	45800	45800	20
434	20230608	131900	1122371750	45800	45850	45850	45800	17
435	20230608	131800	1121592750	45800	45800	45800	45800	19
436	20230608	131700	1120722550	45850	45750	45850	45750	51
437	20230608	131600	1118387350	45750	45750	45750	45750	13
438	20230608	131500	1117792600	45750	45800	45800	45750	29
439	20230608	131400	1116464850	45800	45850	45850	45800	17
440	20230608	131300	1115686000	45800	45800	45800	45800	39
441	20230608	131200	1113899800	45750	45750	45750	45750	19
442	20230608	131100	1113030550	45800	45750	45800	45750	32
443	20230608	131000	1111565400	45750	45750	45750	45750	29
444	20230608	130900	1110238650	45750	45750	45750	45750	30
445	20230608	130800	1108866150	45750	45750	45750	45750	10
446	20230608	130700	1108408650	45750	45750	45750	45750	20
447	20230608	130600	1107493650	45750	45750	45750	45750	9
448	20230608	130500	1107081900	45750	45750	45800	45750	20
449	20230608	130400	1106166850	45750	45750	45750	45750	21
450	20230608	130300	1105206100	45750	45750	45750	45750	0
451	20230608	130200	1105206100	45750	45800	45800	45750	100
452	20230608	130100	1100626750	45800	45800	45800	45800	42
453	20230608	130000	1098703150	45800	45800	45800	45800	492
454	20230608	125900	1076169550	45800	45800	45850	45800	51
455	20230608	125800	1073833250	45850	45850	45850	45800	414
456	20230608	125700	1054851800	45800	45800	45800	45800	10
457	20230608	125600	1054393800	45800	45800	45800	45800	24
458	20230608	125500	1053294600	45800	45750	45800	45750	111
459	20230608	125400	1048211300	45750	45750	45750	45750	19
460	20230608	125300	1047342050	45750	45750	45800	45750	140
461	20230608	125200	1040931300	45700	45700	45700	45700	10
462	20230608	125100	1040474300	45700	45800	45850	45700	357
463	20230608	125000	1024138400	45800	45750	45800	45750	69
464	20230608	124900	1020979150	45800	45850	45850	45750	31
465	20230608	124800	1019559700	45750	45800	45800	45750	187
466	20230608	124700	1010996050	45750	45700	45750	45700	26
467	20230608	124600	1009807000	45750	45700	45750	45700	107
468	20230608	124500	1004916800	45700	45700	45700	45700	31
469	20230608	124400	1003500100	45700	45700	45700	45700	14
470	20230608	124300	1002860300	45700	45700	45700	45700	54
471	20230608	124200	1000392500	45700	45800	45800	45650	667
472	20230608	124100	969904750	45800	45800	45800	45800	9
473	20230608	124000	969492550	45800	45800	45800	45800	20
474	20230608	123900	968576550	45850	45800	45900	45800	316
475	20230608	123800	954087150	45750	45800	45800	45750	24
476	20230608	123700	952988900	45750	45750	45750	45750	30
477	20230608	123600	951616400	45750	45750	45750	45750	19
478	20230608	123500	950747150	45750	45750	45750	45750	19
479	20230608	123400	949877900	45750	45750	45750	45750	21
480	20230608	123300	948917150	45750	45750	45750	45750	0
481	20230608	123200	948917150	45750	45800	45800	45750	111
482	20230608	123100	943836400	45800	45800	45800	45800	9
483	20230608	123000	943424200	45800	45850	45850	45800	34
484	20230608	122900	941866250	45850	45800	45850	45750	127
485	20230608	122800	936050400	45750	45750	45750	45750	22
486	20230608	122700	935043900	45750	45750	45750	45750	10
487	20230608	122600	934586400	45700	45700	45700	45700	26
488	20230608	122500	933398200	45750	45750	45750	45750	78
489	20230608	122400	929829700	45750	45750	45750	45750	19
490	20230608	122300	928960450	45800	45700	45800	45700	121
491	20230608	122200	923425600	45700	45750	45750	45700	12
492	20230608	122100	922877050	45700	45700	45700	45700	10
493	20230608	122000	922420050	45700	45700	45750	45700	68
494	20230608	121900	919312000	45700	45750	45750	45700	29
495	20230608	121800	917986200	45750	45750	45750	45750	14
496	20230608	121700	917345700	45750	45750	45750	45750	9
497	20230608	121600	916933950	45750	45750	45750	45750	20
498	20230608	121500	916018950	45800	45750	45800	45700	130
499	20230608	121400	910070200	45750	45750	45750	45700	17
500	20230608	121300	909292550	45750	45750	45750	45750	20
501	20230608	121200	908377550	45750	45850	45850	45750	12
502	20230608	121100	907828450	45750	45800	45800	45750	56
503	20230608	121000	905264600	45750	45800	45800	45750	130
504	20230608	120900	899311100	45800	45800	45850	45800	13
505	20230608	120800	898715650	45800	45850	45850	45800	36
506	20230608	120700	897066700	45800	45800	45800	45800	19
507	20230608	120600	896196500	45800	45750	45800	45750	47
508	20230608	120500	894044400	45800	45800	45800	45750	43
509	20230608	120400	892075950	45800	45750	45800	45750	25
510	20230608	120300	890931400	45750	45750	45750	45750	12
511	20230608	120200	890382400	45750	45750	45800	45750	24
512	20230608	120100	889284150	45750	45750	45750	45750	184
513	20230608	120000	880866150	45750	45750	45750	45750	20
514	20230608	115900	879951150	45750	45800	45800	45750	15
515	20230608	115800	879264650	45750	45750	45750	45750	10
516	20230608	115700	878807150	45800	45750	45800	45750	12
517	20230608	115600	878258050	45750	45750	45850	45750	28
518	20230608	115500	876976350	45750	45750	45800	45750	25
519	20230608	115400	875832100	45750	45750	45750	45750	19
520	20230608	115300	874962850	45750	45700	45750	45700	18
521	20230608	115200	874139850	45700	45700	45700	45700	20
522	20230608	115100	873225850	45700	45750	45750	45700	15
523	20230608	115000	872540100	45700	45750	45750	45700	21
524	20230608	114900	871579850	45700	45700	45700	45700	19
525	20230608	114800	870711550	45700	45700	45700	45700	19
526	20230608	114700	869843250	45750	45700	45750	45700	15
527	20230608	114600	869157500	45700	45700	45750	45700	23
528	20230608	114500	868106300	45750	45750	45750	45750	1
529	20230608	114400	868060550	45700	45750	45750	45700	24
530	20230608	114300	866963500	45750	45700	45750	45700	25
531	20230608	114200	865820950	45700	45700	45700	45700	9
532	20230608	114100	865409650	45700	45700	45750	45700	29
533	20230608	114000	864084050	45700	45700	45700	45700	19
534	20230608	113900	863215750	45700	45700	45700	45700	9
535	20230608	113800	862804450	45700	45700	45750	45700	24
536	20230608	113700	861707400	45700	45700	45700	45700	22
537	20230608	113600	860702000	45700	45750	45750	45700	10
538	20230608	113500	860244950	45700	45800	45800	45700	22
539	20230608	113400	859238700	45750	45800	45800	45750	10
540	20230608	113300	858781150	45700	45700	45700	45700	12
541	20230608	113200	858232750	45700	45750	45750	45700	573
542	20230608	113100	832018450	45750	45750	45750	45750	9
543	20230608	113000	831606700	45750	45800	45800	45750	74
544	20230608	112900	828218450	45750	45800	45800	45750	41
545	20230608	112800	826341700	45800	45750	45800	45750	161
546	20230608	112700	818975850	45800	45750	45800	45750	87
547	20230608	112600	814992100	45750	45750	45750	45750	12
548	20230608	112500	814443100	45750	45800	45800	45750	13
549	20230608	112400	813848200	45850	45850	45850	45800	282
550	20230608	112300	800921800	45900	45850	45900	45850	43
551	20230608	112200	798949450	45850	45850	45850	45850	89
552	20230608	112100	794868800	45900	45850	45900	45850	31
553	20230608	112000	793447150	45850	45850	45900	45850	21
554	20230608	111900	792483750	45850	45850	45850	45850	19
555	20230608	111800	791612600	45900	45900	45900	45850	23
556	20230608	111700	790557350	45850	45900	45900	45850	12
557	20230608	111600	790007100	45850	45900	45900	45850	35
558	20230608	111500	788401350	45900	45900	45900	45900	5
559	20230608	111400	788171850	45850	45850	45850	45850	15
560	20230608	111300	787484100	45850	45850	45850	45850	10
561	20230608	111200	787025600	45900	45900	45900	45900	200
562	20230608	111100	777845600	45850	45850	45850	45850	101
563	20230608	111000	773214750	45850	45850	45850	45850	110
564	20230608	110900	768171250	45850	45850	45900	45850	75
565	20230608	110800	764729800	45900	45850	45900	45850	20
566	20230608	110700	763812300	45900	45850	45900	45850	25
567	20230608	110600	762666000	45900	45900	45900	45850	18
568	20230608	110500	761840350	45900	45800	45900	45800	213
569	20230608	110400	752068050	45850	45900	45900	45850	470
570	20230608	110300	730516500	45850	45850	45900	45850	26
571	20230608	110200	729324100	45850	45850	45850	45850	11
572	20230608	110100	728819750	45850	45850	45850	45850	289
573	20230608	110000	715569100	45850	45800	45850	45750	155
574	20230608	105900	708469850	45800	45800	45800	45800	19
575	20230608	105800	707599650	45800	45750	45800	45750	19
576	20230608	105700	706729950	45750	45800	45800	45750	17
577	20230608	105600	705951950	45750	45750	45750	45750	11
578	20230608	105500	705448700	45750	45800	45800	45750	22
579	20230608	105400	704441600	45750	45750	45750	45750	113
580	20230608	105300	699271850	45800	45750	45800	45750	67
581	20230608	105200	696206350	45750	45750	45800	45750	36
582	20230608	105100	694559050	45750	45800	45800	45750	317
583	20230608	105000	680041050	45800	45650	45800	45650	682
584	20230608	104900	648857750	45650	45600	45650	45550	177
585	20230608	104800	640786650	45550	45550	45550	45550	120
586	20230608	104700	635320650	45500	45500	45500	45500	10
587	20230608	104600	634865650	45550	45500	45550	45500	60
588	20230608	104500	632134400	45550	45500	45550	45500	81
589	20230608	104400	628446400	45500	45500	45500	45500	10
590	20230608	104300	627991400	45550	45450	45550	45450	50
591	20230608	104200	625716100	45450	45450	45450	45450	0
592	20230608	104100	625716100	45450	45500	45500	45450	158
593	20230608	104000	618527600	45500	45400	45500	45400	101
594	20230608	103900	613936800	45400	45400	45400	45400	10
595	20230608	103800	613482800	45400	45350	45400	45350	16
596	20230608	103700	612756900	45350	45350	45400	45350	6
597	20230608	103600	612484650	45350	45350	45350	45350	17
598	20230608	103500	611713700	45400	45350	45450	45350	26
599	20230608	103400	610533550	45400	45400	45400	45400	64
600	20230608	103300	607627950	45400	45400	45400	45400	44
601	20230608	103200	605630350	45400	45350	45400	45350	311
602	20230608	103100	591525050	45350	45400	45400	45350	60
603	20230608	103000	588801550	45400	45400	45400	45350	12
604	20230608	102900	588257250	45400	45400	45400	45400	5
605	20230608	102800	588030250	45350	45350	45350	45350	10
606	20230608	102700	587576750	45400	45350	45400	45350	152
607	20230608	102600	580683100	45300	45300	45300	45300	0
608	20230608	102500	580683100	45300	45300	45300	45300	272
609	20230608	102400	568361500	45350	45300	45350	45300	241
610	20230608	102300	557442950	45350	45300	45350	45300	63
611	20230608	102200	554586000	45300	45350	45350	45250	41
612	20230608	102100	552728850	45300	45300	45300	45300	41
613	20230608	102000	550871550	45200	45250	45250	45200	106
614	20230608	101900	546075550	45250	45200	45250	45200	211
615	20230608	101800	536538300	45250	45250	45250	45250	14
616	20230608	101700	535904800	45200	45250	45250	45200	105
617	20230608	101600	531158500	45250	45200	45250	45200	18
618	20230608	101500	530344500	45200	45200	45200	45200	10
619	20230608	101400	529892500	45200	45200	45200	45200	347
620	20230608	101300	514208100	45200	45200	45200	45200	0
621	20230608	101200	514208100	45200	45250	45250	45200	11
622	20230608	101100	513710850	45200	45200	45200	45200	10
623	20230608	101000	513258850	45200	45200	45200	45200	35
624	20230608	100900	511676850	45200	45200	45200	45200	10
625	20230608	100800	511224850	45250	45200	45250	45200	161
626	20230608	100700	503944500	45200	45200	45200	45200	0
627	20230608	100600	503944500	45200	45250	45250	45200	419
628	20230608	100500	484985250	45250	45250	45250	45250	0
629	20230608	100400	484985250	45250	45250	45250	45250	10
630	20230608	100300	484532750	45300	45250	45300	45250	34
631	20230608	100200	482993050	45250	45250	45250	45250	10
632	20230608	100100	482540550	45250	45250	45250	45250	0
633	20230608	100000	482540550	45250	45350	45350	45250	221
634	20230608	095900	472539200	45300	45350	45350	45300	13
635	20230608	095800	471950150	45350	45350	45350	45350	42
636	20230608	095700	470045450	45250	45250	45250	45250	0
637	20230608	095600	470045450	45250	45250	45250	45250	0
638	20230608	095500	470045450	45250	45350	45350	45250	61
639	20230608	095400	467283100	45250	45250	45250	45250	6
640	20230608	095300	467011600	45200	45200	45200	45200	39
641	20230608	095200	465248800	45350	45400	45400	45350	22
642	20230608	095100	464250050	45200	45050	45500	45050	1022
643	20230608	095000	417807700	45050	45100	45100	45050	369
644	20230608	094900	401165900	45100	45150	45150	45100	200
645	20230608	094800	392144500	45150	45150	45150	45150	3
646	20230608	094700	392009050	45200	45200	45200	45200	22
647	20230608	094600	391014650	45200	45200	45200	45200	121
648	20230608	094500	385545450	45300	45300	45300	45300	0
649	20230608	094400	385545450	45300	45250	45300	45250	14
650	20230608	094300	384911900	45250	45250	45250	45250	64
651	20230608	094200	382015900	45250	45250	45250	45250	32
652	20230608	094100	380567900	45300	45350	45350	45250	118
653	20230608	094000	375217850	45350	45350	45350	45350	10
654	20230608	093900	374764350	45400	45400	45400	45400	0
655	20230608	093800	374764350	45400	45450	45450	45400	168
656	20230608	093700	367137050	45450	45400	45450	45400	38
657	20230608	093600	365410250	45400	45400	45400	45350	50
658	20230608	093500	363140300	45400	45400	45400	45400	2
659	20230608	093400	363049500	45400	45400	45400	45400	2
660	20230608	093300	362958700	45450	45400	45450	45350	126
661	20230608	093200	357239050	45450	45450	45450	45450	510
662	20230608	093100	334059550	45450	45500	45500	45450	27
663	20230608	093000	332831200	45500	45500	45550	45500	423
664	20230608	092900	313583700	45500	45450	45500	45450	148
665	20230608	092800	306853200	45500	45400	45500	45400	228
666	20230608	092700	296493200	45350	45350	45350	45350	11
667	20230608	092600	295994350	45400	45350	45400	45350	146
668	20230608	092500	289372950	45350	45450	45450	45350	278
669	20230608	092400	276739900	45450	45350	45450	45300	63
670	20230608	092300	273882050	45050	45350	45350	45050	460
671	20230608	092200	253044250	45300	45400	45550	45300	99
672	20230608	092100	248542850	45400	45050	45400	45000	1654
673	20230608	092000	173817250	45050	44950	45050	44950	174
674	20230608	091900	165987700	44950	44900	44950	44900	4
675	20230608	091800	165808050	44900	44900	44900	44900	8
676	20230608	091700	165448850	44950	44950	44950	44950	73
677	20230608	091600	162167500	44950	44900	44950	44900	554
678	20230608	091500	137288200	44900	44950	44950	44900	38
679	20230608	091400	135580150	44950	44950	44950	44950	32
680	20230608	091300	134141750	45000	44950	45000	44950	159
681	20230608	091200	126992700	44950	44950	45000	44900	92
682	20230608	091100	122855400	44950	44900	44950	44900	15
683	20230608	091000	122181400	44950	44950	44950	44950	0
684	20230608	090900	122181400	44950	44850	45100	44850	288
685	20230608	090800	109235550	44850	44800	44850	44750	71
686	20230608	090700	106054750	44800	44800	44800	44750	17
687	20230608	090600	105293400	44800	44750	45150	44750	107
688	20230608	090500	100484550	44700	44650	44700	44650	204
689	20230608	090400	91370750	44650	44650	44650	44600	176
690	20230608	090300	83515650	44700	44700	44700	44700	32
691	20230608	090200	82085250	44700	44650	44750	44550	744
692	20230608	090100	48897000	44650	44700	44700	44550	307
693	20230608	090000	35202500	44700	45300	45300	44700	782