KissMeData/183300/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202600	2013473600	52800	52800	52800	52800	8825
3	20230608	202500	2013473600	52800	52800	52800	52800	0
4	20230608	202400	2013473600	52800	52800	52800	52800	0
5	20230608	202300	2013473600	52800	52800	52800	52800	0
6	20230608	202200	2013473600	52800	52800	52800	52800	0
7	20230608	202100	2013473600	52800	52800	52800	52800	0
8	20230608	202000	2013473600	52800	52800	52800	52800	0
9	20230608	201900	2013473600	52800	52800	52800	52800	0
10	20230608	201800	2013473600	52800	52800	52800	52800	0
11	20230608	201700	2013473600	52800	52800	52800	52800	0
12	20230608	201600	2013473600	52800	52800	52800	52800	0
13	20230608	201500	2013473600	52800	52800	52800	52800	0
14	20230608	201400	2013473600	52800	52800	52800	52800	0
15	20230608	201300	2013473600	52800	52800	52800	52800	0
16	20230608	201200	2013473600	52800	52800	52800	52800	0
17	20230608	201100	2013473600	52800	52800	52800	52800	0
18	20230608	201000	2013473600	52800	52800	52800	52800	0
19	20230608	200900	2013473600	52800	52800	52800	52800	0
20	20230608	200800	2013473600	52800	52800	52800	52800	0
21	20230608	200700	2013473600	52800	52800	52800	52800	0
22	20230608	200600	2013473600	52800	52800	52800	52800	0
23	20230608	200500	2013473600	52800	52800	52800	52800	0
24	20230608	200400	2013473600	52800	52800	52800	52800	0
25	20230608	200300	2013473600	52800	52800	52800	52800	0
26	20230608	200200	2013473600	52800	52800	52800	52800	0
27	20230608	200100	2013473600	52800	52800	52800	52800	0
28	20230608	200000	2013473600	52800	52800	52800	52800	0
29	20230608	195900	2013473600	52800	52800	52800	52800	0
30	20230608	195800	2013473600	52800	52800	52800	52800	0
31	20230608	195700	2013473600	52800	52800	52800	52800	0
32	20230608	195600	2013473600	52800	52800	52800	52800	8825
33	20230608	195500	2013473600	52800	52800	52800	52800	0
34	20230608	195400	2013473600	52800	52800	52800	52800	0
35	20230608	195300	2013473600	52800	52800	52800	52800	0
36	20230608	195200	2013473600	52800	52800	52800	52800	0
37	20230608	195100	2013473600	52800	52800	52800	52800	0
38	20230608	195000	2013473600	52800	52800	52800	52800	0
39	20230608	194900	2013473600	52800	52800	52800	52800	0
40	20230608	194800	2013473600	52800	52800	52800	52800	0
41	20230608	194700	2013473600	52800	52800	52800	52800	0
42	20230608	194600	2013473600	52800	52800	52800	52800	0
43	20230608	194500	2013473600	52800	52800	52800	52800	0
44	20230608	194400	2013473600	52800	52800	52800	52800	0
45	20230608	194300	2013473600	52800	52800	52800	52800	0
46	20230608	194200	2013473600	52800	52800	52800	52800	0
47	20230608	194100	2013473600	52800	52800	52800	52800	0
48	20230608	194000	2013473600	52800	52800	52800	52800	0
49	20230608	193900	2013473600	52800	52800	52800	52800	0
50	20230608	193800	2013473600	52800	52800	52800	52800	0
51	20230608	193700	2013473600	52800	52800	52800	52800	0
52	20230608	193600	2013473600	52800	52800	52800	52800	0
53	20230608	193500	2013473600	52800	52800	52800	52800	0
54	20230608	193400	2013473600	52800	52800	52800	52800	0
55	20230608	193300	2013473600	52800	52800	52800	52800	0
56	20230608	193200	2013473600	52800	52800	52800	52800	0
57	20230608	193100	2013473600	52800	52800	52800	52800	0
58	20230608	193000	2013473600	52800	52800	52800	52800	0
59	20230608	192900	2013473600	52800	52800	52800	52800	0
60	20230608	192800	2013473600	52800	52800	52800	52800	0
61	20230608	192700	2013473600	52800	52800	52800	52800	0
62	20230608	192600	2013473600	52800	52800	52800	52800	8825
63	20230608	192500	2013473600	52800	52800	52800	52800	0
64	20230608	192400	2013473600	52800	52800	52800	52800	0
65	20230608	192300	2013473600	52800	52800	52800	52800	0
66	20230608	192200	2013473600	52800	52800	52800	52800	0
67	20230608	192100	2013473600	52800	52800	52800	52800	0
68	20230608	192000	2013473600	52800	52800	52800	52800	0
69	20230608	191900	2013473600	52800	52800	52800	52800	0
70	20230608	191800	2013473600	52800	52800	52800	52800	0
71	20230608	191700	2013473600	52800	52800	52800	52800	0
72	20230608	191600	2013473600	52800	52800	52800	52800	0
73	20230608	191500	2013473600	52800	52800	52800	52800	0
74	20230608	191400	2013473600	52800	52800	52800	52800	0
75	20230608	191300	2013473600	52800	52800	52800	52800	0
76	20230608	191200	2013473600	52800	52800	52800	52800	0
77	20230608	191100	2013473600	52800	52800	52800	52800	0
78	20230608	191000	2013473600	52800	52800	52800	52800	0
79	20230608	190900	2013473600	52800	52800	52800	52800	0
80	20230608	190800	2013473600	52800	52800	52800	52800	0
81	20230608	190700	2013473600	52800	52800	52800	52800	0
82	20230608	190600	2013473600	52800	52800	52800	52800	0
83	20230608	190500	2013473600	52800	52800	52800	52800	0
84	20230608	190400	2013473600	52800	52800	52800	52800	0
85	20230608	190300	2013473600	52800	52800	52800	52800	0
86	20230608	190200	2013473600	52800	52800	52800	52800	0
87	20230608	190100	2013473600	52800	52800	52800	52800	0
88	20230608	190000	2013473600	52800	52800	52800	52800	0
89	20230608	185900	2013473600	52800	52800	52800	52800	0
90	20230608	185800	2013473600	52800	52800	52800	52800	0
91	20230608	185700	2013473600	52800	52800	52800	52800	0
92	20230608	185600	2013473600	52800	52800	52800	52800	8825
93	20230608	185500	2013473600	52800	52800	52800	52800	0
94	20230608	185400	2013473600	52800	52800	52800	52800	0
95	20230608	185300	2013473600	52800	52800	52800	52800	0
96	20230608	185200	2013473600	52800	52800	52800	52800	0
97	20230608	185100	2013473600	52800	52800	52800	52800	0
98	20230608	185000	2013473600	52800	52800	52800	52800	0
99	20230608	184900	2013473600	52800	52800	52800	52800	0
100	20230608	184800	2013473600	52800	52800	52800	52800	0
101	20230608	184700	2013473600	52800	52800	52800	52800	0
102	20230608	184600	2013473600	52800	52800	52800	52800	0
103	20230608	184500	2013473600	52800	52800	52800	52800	0
104	20230608	184400	2013473600	52800	52800	52800	52800	0
105	20230608	184300	2013473600	52800	52800	52800	52800	0
106	20230608	184200	2013473600	52800	52800	52800	52800	0
107	20230608	184100	2013473600	52800	52800	52800	52800	0
108	20230608	184000	2013473600	52800	52800	52800	52800	0
109	20230608	183900	2013473600	52800	52800	52800	52800	0
110	20230608	183800	2013473600	52800	52800	52800	52800	0
111	20230608	183700	2013473600	52800	52800	52800	52800	0
112	20230608	183600	2013473600	52800	52800	52800	52800	0
113	20230608	183500	2013473600	52800	52800	52800	52800	0
114	20230608	183400	2013473600	52800	52800	52800	52800	0
115	20230608	183300	2013473600	52800	52800	52800	52800	0
116	20230608	183200	2013473600	52800	52800	52800	52800	0
117	20230608	183100	2013473600	52800	52800	52800	52800	0
118	20230608	183000	2013473600	52800	52800	52800	52800	0
119	20230608	182900	2013473600	52800	52800	52800	52800	0
120	20230608	182800	2013473600	52800	52800	52800	52800	0
121	20230608	182700	2013473600	52800	52800	52800	52800	0
122	20230608	182600	2013473600	52800	52800	52800	52800	8825
123	20230608	182500	2013473600	52800	52800	52800	52800	0
124	20230608	182400	2013473600	52800	52800	52800	52800	0
125	20230608	182300	2013473600	52800	52800	52800	52800	0
126	20230608	182200	2013473600	52800	52800	52800	52800	0
127	20230608	182100	2013473600	52800	52800	52800	52800	0
128	20230608	182000	2013473600	52800	52800	52800	52800	0
129	20230608	181900	2013473600	52800	52800	52800	52800	0
130	20230608	181800	2013473600	52800	52800	52800	52800	0
131	20230608	181700	2013473600	52800	52800	52800	52800	0
132	20230608	181600	2013473600	52800	52800	52800	52800	0
133	20230608	181500	2013473600	52800	52800	52800	52800	0
134	20230608	181400	2013473600	52800	52800	52800	52800	0
135	20230608	181300	2013473600	52800	52800	52800	52800	0
136	20230608	181200	2013473600	52800	52800	52800	52800	0
137	20230608	181100	2013473600	52800	52800	52800	52800	0
138	20230608	181000	2013473600	52800	52800	52800	52800	0
139	20230608	180900	2013473600	52800	52800	52800	52800	0
140	20230608	180800	2013473600	52800	52800	52800	52800	0
141	20230608	180700	2013473600	52800	52800	52800	52800	0
142	20230608	180600	2013473600	52800	52800	52800	52800	0
143	20230608	180500	2013473600	52800	52800	52800	52800	0
144	20230608	180400	2013473600	52800	52800	52800	52800	0
145	20230608	180300	2013473600	52800	52800	52800	52800	0
146	20230608	180200	2013473600	52800	52800	52800	52800	0
147	20230608	180100	2013473600	52800	52800	52800	52800	0
148	20230608	180000	2013473600	52800	52800	52800	52800	0
149	20230608	175900	2013473600	52800	52800	52800	52800	0
150	20230608	175800	2013473600	52800	52800	52800	52800	0
151	20230608	175700	2013473600	52800	52800	52800	52800	0
152	20230608	175600	2013473600	52800	52800	52800	52800	8825
153	20230608	175500	2013473600	52800	52800	52800	52800	0
154	20230608	175400	2013473600	52800	52800	52800	52800	0
155	20230608	175300	2013473600	52800	52800	52800	52800	0
156	20230608	175200	2013473600	52800	52800	52800	52800	0
157	20230608	175100	2013473600	52800	52800	52800	52800	0
158	20230608	175000	2013473600	52800	52800	52800	52800	0
159	20230608	174900	2013473600	52800	52800	52800	52800	0
160	20230608	174800	2013473600	52800	52800	52800	52800	0
161	20230608	174700	2013473600	52800	52800	52800	52800	0
162	20230608	174600	2013473600	52800	52800	52800	52800	0
163	20230608	174500	2013473600	52800	52800	52800	52800	0
164	20230608	174400	2013473600	52800	52800	52800	52800	0
165	20230608	174300	2013473600	52800	52800	52800	52800	0
166	20230608	174200	2013473600	52800	52800	52800	52800	0
167	20230608	174100	2013473600	52800	52800	52800	52800	0
168	20230608	174000	2013473600	52800	52800	52800	52800	0
169	20230608	173900	2013473600	52800	52800	52800	52800	0
170	20230608	173800	2013473600	52800	52800	52800	52800	0
171	20230608	173700	2013473600	52800	52800	52800	52800	0
172	20230608	173600	2013473600	52800	52800	52800	52800	0
173	20230608	173500	2013473600	52800	52800	52800	52800	0
174	20230608	173400	2013473600	52800	52800	52800	52800	0
175	20230608	173300	2013473600	52800	52800	52800	52800	0
176	20230608	173200	2013473600	52800	52800	52800	52800	0
177	20230608	173100	2013473600	52800	52800	52800	52800	0
178	20230608	173000	2013473600	52800	52800	52800	52800	0
179	20230608	172900	2013473600	52800	52800	52800	52800	0
180	20230608	172800	2013473600	52800	52800	52800	52800	0
181	20230608	172700	2013473600	52800	52800	52800	52800	0
182	20230608	172600	2013473600	52800	52800	52800	52800	8825
183	20230608	172500	2013473600	52800	52800	52800	52800	0
184	20230608	172400	2013473600	52800	52800	52800	52800	0
185	20230608	172300	2013473600	52800	52800	52800	52800	0
186	20230608	172200	2013473600	52800	52800	52800	52800	0
187	20230608	172100	2013473600	52800	52800	52800	52800	0
188	20230608	172000	2013473600	52800	52800	52800	52800	0
189	20230608	171900	2013473600	52800	52800	52800	52800	0
190	20230608	171800	2013473600	52800	52800	52800	52800	0
191	20230608	171700	2013473600	52800	52800	52800	52800	0
192	20230608	171600	2013473600	52800	52800	52800	52800	0
193	20230608	171500	2013473600	52800	52800	52800	52800	0
194	20230608	171400	2013473600	52800	52800	52800	52800	0
195	20230608	171300	2013473600	52800	52800	52800	52800	0
196	20230608	171200	2013473600	52800	52800	52800	52800	0
197	20230608	171100	2013473600	52800	52800	52800	52800	0
198	20230608	171000	2013473600	52800	52800	52800	52800	0
199	20230608	170900	2013473600	52800	52800	52800	52800	0
200	20230608	170800	2013473600	52800	52800	52800	52800	0
201	20230608	170700	2013473600	52800	52800	52800	52800	0
202	20230608	170600	2013473600	52800	52800	52800	52800	0
203	20230608	170500	2013473600	52800	52800	52800	52800	0
204	20230608	170400	2013473600	52800	52800	52800	52800	0
205	20230608	170300	2013473600	52800	52800	52800	52800	0
206	20230608	170200	2013473600	52800	52800	52800	52800	0
207	20230608	170100	2013473600	52800	52800	52800	52800	0
208	20230608	170000	2013473600	52800	52800	52800	52800	0
209	20230608	165900	2013473600	52800	52800	52800	52800	0
210	20230608	165800	2013473600	52800	52800	52800	52800	0
211	20230608	165700	2013473600	52800	52800	52800	52800	0
212	20230608	165600	2013473600	52800	52800	52800	52800	8825
213	20230608	165500	2013473600	52800	52800	52800	52800	0
214	20230608	165400	2013473600	52800	52800	52800	52800	0
215	20230608	165300	2013473600	52800	52800	52800	52800	0
216	20230608	165200	2013473600	52800	52800	52800	52800	0
217	20230608	165100	2013473600	52800	52800	52800	52800	0
218	20230608	165000	2013473600	52800	52800	52800	52800	0
219	20230608	164900	2013473600	52800	52800	52800	52800	0
220	20230608	164800	2013473600	52800	52800	52800	52800	0
221	20230608	164700	2013473600	52800	52800	52800	52800	0
222	20230608	164600	2013473600	52800	52800	52800	52800	0
223	20230608	164500	2013473600	52800	52800	52800	52800	0
224	20230608	164400	2013473600	52800	52800	52800	52800	0
225	20230608	164300	2013473600	52800	52800	52800	52800	0
226	20230608	164200	2013473600	52800	52800	52800	52800	0
227	20230608	164100	2013473600	52800	52800	52800	52800	0
228	20230608	164000	2013473600	52800	52800	52800	52800	0
229	20230608	163900	2013473600	52800	52800	52800	52800	0
230	20230608	163800	2013473600	52800	52800	52800	52800	0
231	20230608	163700	2013473600	52800	52800	52800	52800	0
232	20230608	163600	2013473600	52800	52800	52800	52800	0
233	20230608	163500	2013473600	52800	52800	52800	52800	0
234	20230608	163400	2013473600	52800	52800	52800	52800	0
235	20230608	163300	2013473600	52800	52800	52800	52800	0
236	20230608	163200	2013473600	52800	52800	52800	52800	0
237	20230608	163100	2013473600	52800	52800	52800	52800	0
238	20230608	163000	2013473600	52800	52800	52800	52800	0
239	20230608	162900	2013473600	52800	52800	52800	52800	0
240	20230608	162800	2013473600	52800	52800	52800	52800	0
241	20230608	162700	2013473600	52800	52800	52800	52800	0
242	20230608	162600	2013473600	52800	52800	52800	52800	8825
243	20230608	162500	2013473600	52800	52800	52800	52800	0
244	20230608	162400	2013473600	52800	52800	52800	52800	0
245	20230608	162300	2013473600	52800	52800	52800	52800	0
246	20230608	162200	2013473600	52800	52800	52800	52800	0
247	20230608	162100	2013473600	52800	52800	52800	52800	0
248	20230608	162000	2013473600	52800	52800	52800	52800	0
249	20230608	161900	2013473600	52800	52800	52800	52800	0
250	20230608	161800	2013473600	52800	52800	52800	52800	0
251	20230608	161700	2013473600	52800	52800	52800	52800	0
252	20230608	161600	2013473600	52800	52800	52800	52800	0
253	20230608	161500	2013473600	52800	52800	52800	52800	0
254	20230608	161400	2013473600	52800	52800	52800	52800	0
255	20230608	161300	2013473600	52800	52800	52800	52800	0
256	20230608	161200	2013473600	52800	52800	52800	52800	0
257	20230608	161100	2013473600	52800	52800	52800	52800	0
258	20230608	161000	2013473600	52800	52800	52800	52800	0
259	20230608	160900	2013473600	52800	52800	52800	52800	0
260	20230608	160800	2013473600	52800	52800	52800	52800	0
261	20230608	160700	2013473600	52800	52800	52800	52800	0
262	20230608	160600	2013473600	52800	52800	52800	52800	0
263	20230608	160500	2013473600	52800	52800	52800	52800	0
264	20230608	160400	2013473600	52800	52800	52800	52800	0
265	20230608	160300	2013473600	52800	52800	52800	52800	0
266	20230608	160200	2013473600	52800	52800	52800	52800	0
267	20230608	160100	2013473600	52800	52800	52800	52800	0
268	20230608	160000	2013473600	52800	52800	52800	52800	0
269	20230608	155900	2013473600	52800	52800	52800	52800	0
270	20230608	155800	2013473600	52800	52800	52800	52800	0
271	20230608	155700	2013473600	52800	52800	52800	52800	0
272	20230608	155600	2013473600	52800	52800	52800	52800	8825
273	20230608	155500	2013473600	52800	52800	52800	52800	0
274	20230608	155400	2013473600	52800	52800	52800	52800	0
275	20230608	155300	2013473600	52800	52800	52800	52800	0
276	20230608	155200	2013473600	52800	52800	52800	52800	0
277	20230608	155100	2013473600	52800	52800	52800	52800	0
278	20230608	155000	2013473600	52800	52800	52800	52800	0
279	20230608	154900	2013473600	52800	52800	52800	52800	0
280	20230608	154800	2013473600	52800	52800	52800	52800	0
281	20230608	154700	2013473600	52800	52800	52800	52800	0
282	20230608	154600	2013473600	52800	52800	52800	52800	0
283	20230608	154500	2013473600	52800	52800	52800	52800	0
284	20230608	154400	2013473600	52800	52800	52800	52800	0
285	20230608	154300	2013473600	52800	52800	52800	52800	0
286	20230608	154200	2013473600	52800	52800	52800	52800	0
287	20230608	154100	2013473600	52800	52800	52800	52800	0
288	20230608	154000	2013473600	52800	52800	52800	52800	0
289	20230608	153900	2013473600	52800	52800	52800	52800	0
290	20230608	153800	2013473600	52800	52800	52800	52800	0
291	20230608	153700	2013473600	52800	52800	52800	52800	0
292	20230608	153600	2013473600	52800	52800	52800	52800	0
293	20230608	153500	2013473600	52800	52800	52800	52800	0
294	20230608	153400	2013473600	52800	52800	52800	52800	0
295	20230608	153300	2013473600	52800	52800	52800	52800	0
296	20230608	153200	2013473600	52800	52800	52800	52800	0
297	20230608	153100	2013473600	52800	52800	52800	52800	0
298	20230608	153000	2013473600	52800	52800	52800	52800	8825
299	20230608	152900	1547513600	52500	52500	52500	52500	0
300	20230608	152800	1547513600	52500	52500	52500	52500	0
301	20230608	152700	1547513600	52500	52500	52500	52500	0
302	20230608	152600	1547513600	52500	52500	52500	52500	0
303	20230608	152500	1547513600	52500	52500	52500	52500	0
304	20230608	152400	1547513600	52500	52500	52500	52500	0
305	20230608	152300	1547513600	52500	52500	52500	52500	0
306	20230608	152200	1547513600	52500	52500	52500	52500	0
307	20230608	152100	1547513600	52500	52500	52500	52500	0
308	20230608	152000	1547513600	52500	52500	52500	52500	0
309	20230608	151900	1547513600	52500	52500	52600	52500	103
310	20230608	151800	1542101100	52500	52700	52700	52500	149
311	20230608	151700	1534255700	52700	52600	52700	52600	495
312	20230608	151600	1508176800	52600	52600	52600	52600	23
313	20230608	151500	1506967000	52700	52600	52700	52600	29
314	20230608	151400	1505441400	52600	52600	52700	52600	36
315	20230608	151300	1503545200	52600	52600	52700	52600	12
316	20230608	151200	1502913900	52600	52600	52700	52600	39
317	20230608	151100	1500860700	52700	52600	52700	52600	20
318	20230608	151000	1499808600	52600	52600	52600	52600	23
319	20230608	150900	1498598800	52600	52600	52600	52600	15
320	20230608	150800	1497809800	52700	52700	52700	52700	364
321	20230608	150700	1478627000	52700	52700	52700	52700	0
322	20230608	150600	1478627000	52700	52700	52700	52700	32
323	20230608	150500	1476940600	52800	52700	52800	52700	44
324	20230608	150400	1474618000	52700	52800	52800	52700	116
325	20230608	150300	1468493300	52800	52900	52900	52800	23
326	20230608	150200	1467277800	52900	52800	52900	52700	100
327	20230608	150100	1461996900	52800	52800	52800	52800	18
328	20230608	150000	1461046500	52700	52600	52700	52600	174
329	20230608	145900	1451877500	52600	52600	52700	52600	24
330	20230608	145800	1450613400	52700	52700	52700	52700	11
331	20230608	145700	1450033700	52600	52700	52700	52600	32
332	20230608	145600	1448348400	52700	52600	52700	52600	8
333	20230608	145500	1447927400	52700	52700	52700	52600	12
334	20230608	145400	1447295100	52600	52600	52600	52600	6
335	20230608	145300	1446979500	52700	52700	52700	52600	26
336	20230608	145200	1445610100	52700	52600	52700	52600	47
337	20230608	145100	1443135100	52600	52600	52600	52600	7
338	20230608	145000	1442766900	52700	52700	52700	52600	17
339	20230608	144900	1441871600	52700	52700	52700	52700	1
340	20230608	144800	1441818900	52600	52600	52600	52600	109
341	20230608	144700	1436085500	52700	52600	52700	52600	9
342	20230608	144600	1435612000	52600	52700	52700	52600	21
343	20230608	144500	1434505900	52600	52600	52600	52600	110
344	20230608	144400	1428719900	52700	52600	52700	52600	12
345	20230608	144300	1428088200	52700	52700	52700	52700	59
346	20230608	144200	1424978900	52700	52700	52800	52700	21
347	20230608	144100	1423871100	52800	52700	52800	52700	22
348	20230608	144000	1422710100	52700	52800	52800	52700	15
349	20230608	143900	1421918300	52700	52800	52800	52700	39
350	20230608	143800	1419859900	52800	52800	52800	52800	3
351	20230608	143700	1419701500	52700	52800	52800	52700	23
352	20230608	143600	1418487800	52700	52700	52700	52700	7
353	20230608	143500	1418118900	52700	52700	52700	52700	267
354	20230608	143400	1404048000	52700	52700	52800	52700	17
355	20230608	143300	1403152000	52800	52700	52800	52700	9
356	20230608	143200	1402677400	52700	52800	52800	52700	4
357	20230608	143100	1402466300	52700	52800	52800	52700	195
358	20230608	143000	1392171000	52800	52800	52900	52800	28
359	20230608	142900	1390691300	52800	52900	52900	52800	6
360	20230608	142800	1390374000	52800	52900	52900	52800	8
361	20230608	142700	1389951500	52800	52900	52900	52800	22
362	20230608	142600	1388788500	52900	52900	52900	52800	152
363	20230608	142500	1380760100	52800	52800	52900	52800	24
364	20230608	142400	1379491400	52900	52800	52900	52800	10
365	20230608	142300	1378963000	52800	52900	52900	52800	13
366	20230608	142200	1378276500	52900	52800	52900	52800	20
367	20230608	142100	1377219200	52900	52800	52900	52800	12
368	20230608	142000	1376585200	52800	52900	52900	52800	5
369	20230608	141900	1376321100	52900	52800	52900	52800	783
370	20230608	141800	1334974100	52800	52800	52800	52700	10
371	20230608	141700	1334446700	52700	52500	52700	52500	43
372	20230608	141600	1332180800	52700	52500	52700	52500	289
373	20230608	141500	1316976100	52500	52500	52600	52500	22
374	20230608	141400	1315820800	52500	52500	52500	52500	4
375	20230608	141300	1315610800	52500	52600	52600	52500	7
376	20230608	141200	1315243200	52500	52500	52500	52500	7
377	20230608	141100	1314875700	52600	52600	52600	52600	110
378	20230608	141000	1309089700	52500	52500	52600	52500	8
379	20230608	140900	1308669600	52500	52500	52500	52500	8
380	20230608	140800	1308249600	52500	52500	52500	52500	1
381	20230608	140700	1308197100	52500	52500	52500	52500	7
382	20230608	140600	1307829600	52500	52400	52600	52400	20
383	20230608	140500	1306779600	52400	52300	52400	52300	198
384	20230608	140400	1296404500	52300	52500	52500	52300	676
385	20230608	140300	1260936900	52600	52500	52600	52500	33
386	20230608	140200	1259204300	52500	52500	52500	52500	0
387	20230608	140100	1259204300	52500	52500	52500	52500	8
388	20230608	140000	1258784300	52600	52600	52600	52500	62
389	20230608	135900	1255528100	52500	52600	52600	52500	472
390	20230608	135800	1230748000	52500	52600	52600	52500	20
391	20230608	135700	1229696800	52600	52500	52600	52500	2
392	20230608	135600	1229591700	52500	52500	52600	52500	17
393	20230608	135500	1228698200	52600	52500	52600	52500	7
394	20230608	135400	1228330600	52600	52600	52600	52500	19
395	20230608	135300	1227331300	52500	52500	52500	52500	7
396	20230608	135200	1226963800	52600	52500	52600	52500	8
397	20230608	135100	1226543700	52500	52600	52600	52500	11
398	20230608	135000	1225965200	52600	52600	52600	52500	40
399	20230608	134900	1223861800	52500	52600	52600	52500	11
400	20230608	134800	1223283900	52600	52600	52600	52600	14
401	20230608	134700	1222547500	52500	52500	52500	52500	8
402	20230608	134600	1222127500	52600	52600	52600	52500	88
403	20230608	134500	1217499300	52500	52500	52500	52500	3
404	20230608	134400	1217341800	52500	52600	52600	52500	8
405	20230608	134300	1216921700	52600	52500	52600	52500	18
406	20230608	134200	1215975700	52600	52600	52600	52600	1
407	20230608	134100	1215923100	52500	52600	52600	52500	7
408	20230608	134000	1215555500	52500	52500	52500	52500	7
409	20230608	133900	1215188000	52600	52600	52600	52600	1
410	20230608	133800	1215135400	52500	52600	52600	52500	18
411	20230608	133700	1214189300	52500	52500	52500	52500	11
412	20230608	133600	1213611800	52600	52500	52600	52500	2
413	20230608	133500	1213506700	52600	52500	52600	52500	38
414	20230608	133400	1211510700	52500	52500	52600	52500	31
415	20230608	133300	1209883100	52500	52500	52500	52500	16
416	20230608	133200	1209043100	52500	52500	52500	52500	20
417	20230608	133100	1207993100	52500	52500	52500	52500	120
418	20230608	133000	1201693100	52600	52500	52600	52500	11
419	20230608	132900	1201115400	52500	52500	52500	52500	39
420	20230608	132800	1199067900	52500	52500	52500	52500	9
421	20230608	132700	1198595400	52500	52500	52500	52500	666
422	20230608	132600	1163630400	52600	52500	52600	52500	8
423	20230608	132500	1163210300	52600	52600	52600	52600	11
424	20230608	132400	1162631700	52500	52500	52500	52500	12
425	20230608	132300	1162001700	52500	52500	52600	52500	12
426	20230608	132200	1161371600	52500	52600	52600	52500	2
427	20230608	132100	1161266500	52500	52500	52500	52500	13
428	20230608	132000	1160584000	52500	52500	52500	52500	7
429	20230608	131900	1160216500	52500	52500	52500	52500	0
430	20230608	131800	1160216500	52500	52400	52500	52400	132
431	20230608	131700	1153295200	52300	52600	52600	52300	662
432	20230608	131600	1118566500	52500	52500	52500	52500	0
433	20230608	131500	1118566500	52500	52600	52600	52500	9
434	20230608	131400	1118093900	52600	52600	52600	52600	10
435	20230608	131300	1117567900	52600	52600	52600	52600	1
436	20230608	131200	1117515300	52600	52600	52600	52600	22
437	20230608	131100	1116358100	52600	52600	52600	52600	0
438	20230608	131000	1116358100	52600	52600	52600	52600	1
439	20230608	130900	1116305500	52500	52500	52500	52500	0
440	20230608	130800	1116305500	52500	52500	52500	52500	1
441	20230608	130700	1116253000	52600	52600	52600	52600	1
442	20230608	130600	1116200400	52500	52500	52500	52500	11
443	20230608	130500	1115622900	52500	52400	52500	52400	340
444	20230608	130400	1097773700	52500	52700	52700	52400	825
445	20230608	130300	1054443800	52700	52700	52700	52700	10
446	20230608	130200	1053916800	52700	52700	52700	52700	1
447	20230608	130100	1053864100	52700	52700	52700	52700	10
448	20230608	130000	1053337100	52700	52700	52700	52600	5
449	20230608	125900	1053073700	52700	52700	52700	52700	1
450	20230608	125800	1053021000	52700	52700	52700	52700	10
451	20230608	125700	1052494000	52700	52600	52700	52600	16
452	20230608	125600	1051652300	52700	52700	52700	52700	0
453	20230608	125500	1051652300	52700	52700	52700	52700	11
454	20230608	125400	1051072600	52600	52600	52600	52600	10
455	20230608	125300	1050546600	52600	52700	52700	52600	126
456	20230608	125200	1043906800	52900	52900	52900	52900	1
457	20230608	125100	1043853900	52800	52900	52900	52800	6
458	20230608	125000	1043537000	52900	52800	52900	52700	118
459	20230608	124900	1037305200	52700	52600	52800	52600	139
460	20230608	124800	1029971100	52600	52600	52600	52600	5
461	20230608	124700	1029708100	52700	52700	52700	52700	105
462	20230608	124600	1024174600	52700	52700	52700	52700	31
463	20230608	124500	1022540900	52700	52700	52700	52700	0
464	20230608	124400	1022540900	52700	52700	52700	52700	1
465	20230608	124300	1022488200	52600	52700	52700	52600	2
466	20230608	124200	1022382900	52600	52600	52600	52600	5
467	20230608	124100	1022119900	52700	52700	52700	52700	14
468	20230608	124000	1021382100	52600	52600	52600	52600	37
469	20230608	123900	1019435900	52600	52700	52700	52600	182
470	20230608	123800	1009851700	52700	52600	52700	52600	9
471	20230608	123700	1009377900	52600	52600	52600	52600	0
472	20230608	123600	1009377900	52600	52600	52600	52600	1
473	20230608	123500	1009325300	52600	52600	52600	52600	10
474	20230608	123400	1008799300	52600	52500	52600	52500	2
475	20230608	123300	1008694200	52600	52600	52600	52600	11
476	20230608	123200	1008115600	52700	52700	52700	52700	0
477	20230608	123100	1008115600	52700	52700	52700	52700	1
478	20230608	123000	1008062900	52600	52600	52600	52600	54
479	20230608	122900	1005222500	52500	52600	52600	52500	10
480	20230608	122800	1004696600	52600	52600	52600	52600	14
481	20230608	122700	1003960200	52600	52600	52600	52600	0
482	20230608	122600	1003960200	52600	52700	52700	52600	11
483	20230608	122500	1003380600	52600	52600	52600	52600	0
484	20230608	122400	1003380600	52600	52600	52600	52600	0
485	20230608	122300	1003380600	52600	52600	52600	52600	124
486	20230608	122200	996858200	52700	52700	52700	52700	48
487	20230608	122100	994328600	52700	52700	52700	52700	0
488	20230608	122000	994328600	52700	52700	52700	52700	1
489	20230608	121900	994275900	52700	52600	52700	52600	30
490	20230608	121800	992696900	52600	52600	52600	52600	4
491	20230608	121700	992486500	52600	52600	52600	52600	1
492	20230608	121600	992433900	52500	52500	52500	52500	2
493	20230608	121500	992328900	52500	52800	52800	52500	316
494	20230608	121400	975657800	52700	52700	52700	52700	2
495	20230608	121300	975552400	52700	52700	52700	52700	1
496	20230608	121200	975499700	52600	52600	52600	52600	61
497	20230608	121100	972291100	52600	52600	52600	52600	10
498	20230608	121000	971765100	52500	52600	52600	52500	2
499	20230608	120900	971660000	52500	52600	52600	52500	4
500	20230608	120800	971449900	52600	52600	52600	52600	10
501	20230608	120700	970923900	52500	52600	52600	52500	34
502	20230608	120600	969138800	52600	52600	52600	52600	10
503	20230608	120500	968612800	52600	52600	52600	52600	1
504	20230608	120400	968560200	52600	52500	52600	52500	2
505	20230608	120300	968455100	52600	52600	52600	52600	0
506	20230608	120200	968455100	52600	52600	52600	52600	1
507	20230608	120100	968402500	52600	52700	52700	52600	78
508	20230608	120000	964298600	52700	52700	52700	52700	12
509	20230608	115900	963666200	52700	52700	52700	52700	1
510	20230608	115800	963613500	52500	52500	52500	52500	0
511	20230608	115700	963613500	52500	52500	52500	52500	0
512	20230608	115600	963613500	52500	52500	52500	52500	0
513	20230608	115500	963613500	52500	52400	52500	52400	132
514	20230608	115400	956686500	52500	52500	52500	52500	117
515	20230608	115300	950544000	52600	52600	52600	52600	76
516	20230608	115200	946546400	52700	52700	52700	52700	0
517	20230608	115100	946546400	52700	52700	52700	52700	251
518	20230608	115000	933318700	52800	52800	52800	52800	0
519	20230608	114900	933318700	52800	52800	52800	52800	50
520	20230608	114800	930678700	52800	52800	52800	52800	1
521	20230608	114700	930625900	52700	52600	52700	52600	22
522	20230608	114600	929466800	52600	52600	52600	52600	10
523	20230608	114500	928940800	52600	52600	52600	52600	1
524	20230608	114400	928888200	52600	52600	52600	52600	2
525	20230608	114300	928783000	52500	52500	52500	52500	23
526	20230608	114200	927575500	52700	52800	52800	52700	156
527	20230608	114100	919354200	52800	52800	52800	52800	112
528	20230608	114000	913440600	52700	52800	52800	52700	35
529	20230608	113900	911592700	52700	52700	52700	52700	1
530	20230608	113800	911540000	52800	52800	52800	52800	11
531	20230608	113700	910959200	52800	52800	52800	52800	10
532	20230608	113600	910431200	52800	52800	52800	52800	1
533	20230608	113500	910378400	52700	52800	52800	52700	12
534	20230608	113400	909744900	52700	52700	52700	52700	0
535	20230608	113300	909744900	52700	52800	52800	52700	2
536	20230608	113200	909639400	52800	52800	52800	52800	15
537	20230608	113100	908847400	52800	52800	52800	52800	2
538	20230608	113000	908741800	52800	52800	52800	52800	0
539	20230608	112900	908741800	52800	52800	52800	52800	42
540	20230608	112800	906524200	52800	52800	52800	52800	9
541	20230608	112700	906049000	52700	52700	52700	52700	3
542	20230608	112600	905890900	52600	52600	52600	52600	1
543	20230608	112500	905838300	52700	52700	52700	52700	0
544	20230608	112400	905838300	52700	52600	52700	52600	46
545	20230608	112300	903417700	52500	52500	52500	52500	0
546	20230608	112200	903417700	52500	52500	52500	52500	1
547	20230608	112100	903365200	52500	52500	52500	52500	0
548	20230608	112000	903365200	52500	52500	52500	52500	0
549	20230608	111900	903365200	52500	52500	52500	52500	0
550	20230608	111800	903365200	52500	52500	52600	52500	91
551	20230608	111700	898585400	52400	52600	52600	52400	213
552	20230608	111600	887403200	52600	52800	52800	52600	201
553	20230608	111500	876811200	52900	52900	52900	52900	0
554	20230608	111400	876811200	52900	52800	52900	52800	11
555	20230608	111300	876229400	52800	52800	52800	52800	18
556	20230608	111200	875279000	52700	52700	52700	52700	12
557	20230608	111100	874646600	52800	52800	52800	52800	1
558	20230608	111000	874593800	52800	52800	52800	52800	172
559	20230608	110900	865512200	52800	52800	52800	52800	131
560	20230608	110800	858595400	52900	52900	52900	52900	0
561	20230608	110700	858595400	52900	52900	52900	52900	10
562	20230608	110600	858066400	52800	52800	52800	52800	0
563	20230608	110500	858066400	52800	52800	52800	52800	0
564	20230608	110400	858066400	52800	52800	52800	52800	91
565	20230608	110300	853261600	52900	52900	52900	52900	10
566	20230608	110200	852732600	52800	52800	52800	52800	20
567	20230608	110100	851676600	52800	52800	52800	52800	12
568	20230608	110000	851043000	52900	52900	52900	52900	2
569	20230608	105900	850937200	52800	52800	52900	52800	60
570	20230608	105800	847768200	52800	52800	52800	52800	0
571	20230608	105700	847768200	52800	52800	52800	52800	69
572	20230608	105600	844125000	52700	52700	52700	52700	178
573	20230608	105500	834744400	52700	52800	52800	52700	294
574	20230608	105400	819236700	52800	52800	52900	52800	130
575	20230608	105300	812371700	52800	52800	52800	52800	0
576	20230608	105200	812371700	52800	52800	52800	52800	182
577	20230608	105100	802762100	52800	52800	52800	52800	45
578	20230608	105000	800386100	52800	52800	52800	52800	2
579	20230608	104900	800280500	52800	52800	52800	52800	10
580	20230608	104800	799752500	52700	52800	52800	52700	2
581	20230608	104700	799647000	52800	52800	52800	52800	0
582	20230608	104600	799647000	52800	52700	52800	52700	22
583	20230608	104500	798486600	52600	52600	52600	52600	3
584	20230608	104400	798328800	52500	52500	52500	52500	1
585	20230608	104300	798276300	52600	52600	52600	52600	19
586	20230608	104200	797276900	52600	52600	52600	52600	0
587	20230608	104100	797276900	52600	52600	52600	52600	0
588	20230608	104000	797276900	52600	52700	52700	52600	25
589	20230608	103900	795960700	52700	52700	52700	52700	0
590	20230608	103800	795960700	52700	52600	52700	52600	36
591	20230608	103700	794065500	52500	52500	52500	52500	0
592	20230608	103600	794065500	52500	52500	52500	52500	19
593	20230608	103500	793068000	52400	52400	52400	52400	0
594	20230608	103400	793068000	52400	52700	52700	52300	452
595	20230608	103300	769344200	52600	52700	52700	52600	95
596	20230608	103200	764346200	52700	52700	52700	52700	4
597	20230608	103100	764135400	52700	52700	52700	52700	1
598	20230608	103000	764082700	52700	52600	52700	52600	5
599	20230608	102900	763819500	52600	52600	52600	52600	54
600	20230608	102800	760979100	52600	52600	52600	52600	12
601	20230608	102700	760347900	52600	52600	52600	52600	2
602	20230608	102600	760242700	52700	52700	52700	52700	0
603	20230608	102500	760242700	52700	52700	52700	52700	45
604	20230608	102400	757871200	52700	52700	52700	52700	1
605	20230608	102300	757818500	52800	52800	52800	52700	4
606	20230608	102200	757607400	52700	52800	52800	52700	55
607	20230608	102100	754706900	52700	52800	52800	52700	385
608	20230608	102000	734416900	52700	52700	52700	52700	19
609	20230608	101900	733415600	52800	52800	52800	52800	11
610	20230608	101800	732834800	52700	52700	52700	52700	0
611	20230608	101700	732834800	52700	52700	52700	52700	6
612	20230608	101600	732518600	52700	52700	52700	52700	0
613	20230608	101500	732518600	52700	52600	52700	52600	192
614	20230608	101400	722401000	52700	52700	52700	52700	122
615	20230608	101300	715971600	52700	52700	52700	52700	8
616	20230608	101200	715550000	52700	52500	52700	52500	152
617	20230608	101100	707550900	52400	52600	52700	52300	516
618	20230608	101000	680526600	52700	52800	52800	52700	21
619	20230608	100900	679418300	52700	53000	53000	52700	334
620	20230608	100800	661781600	53100	52400	53100	52400	1996
621	20230608	100700	556496900	52300	52300	52300	52300	0
622	20230608	100600	556496900	52300	52400	52400	52300	14
623	20230608	100500	555763500	52400	52400	52400	52400	137
624	20230608	100400	548584700	52300	52300	52300	52300	33
625	20230608	100300	546858800	52200	52200	52200	52200	4
626	20230608	100200	546650000	52100	52000	52100	52000	71
627	20230608	100100	542957900	51900	51900	51900	51900	29
628	20230608	100000	541452800	51900	52000	52000	51900	125
629	20230608	095900	534964200	52000	52000	52000	52000	8
630	20230608	095800	534548200	51900	52000	52000	51800	332
631	20230608	095700	517301800	52100	52100	52100	52100	22
632	20230608	095600	516155600	52100	52100	52100	52100	2
633	20230608	095500	516051400	52100	52100	52100	52100	9
634	20230608	095400	515582500	52000	51900	52000	51700	765
635	20230608	095300	475930400	51900	51900	51900	51900	0
636	20230608	095200	475930400	51900	51900	51900	51900	1
637	20230608	095100	475878500	51900	51900	51900	51900	46
638	20230608	095000	473491100	52000	52000	52000	52000	0
639	20230608	094900	473491100	52000	52100	52100	52000	113
640	20230608	094800	467611600	52000	52000	52000	52000	0
641	20230608	094700	467611600	52000	52300	52300	52000	623
642	20230608	094600	435081200	52200	52100	52200	52100	106
643	20230608	094500	429550300	52100	52100	52100	52100	7
644	20230608	094400	429185600	52100	52000	52200	52000	964
645	20230608	094300	378970600	52000	51900	52000	51900	202
646	20230608	094200	368485500	51800	51800	51800	51800	101
647	20230608	094100	363253700	51900	51900	51900	51900	1
648	20230608	094000	363201800	52000	51900	52000	51900	17
649	20230608	093900	362318200	51900	51900	51900	51800	149
650	20230608	093800	354589500	51800	51400	51800	51400	114
651	20230608	093700	348709600	51500	51400	51500	51300	499
652	20230608	093600	323069800	51500	51400	51500	51400	206
653	20230608	093500	312475800	51500	51500	51500	51500	31
654	20230608	093400	310879300	51400	51500	51500	51300	1399
655	20230608	093300	238958100	51500	51500	51500	51500	1
656	20230608	093200	238906600	51600	51600	51600	51600	15
657	20230608	093100	238132600	51500	51500	51500	51500	1
658	20230608	093000	238081100	51600	51700	51700	51500	34
659	20230608	092900	236326800	51700	51600	51700	51600	73
660	20230608	092800	232558400	51600	51600	51600	51600	0
661	20230608	092700	232558400	51600	51600	51600	51500	426
662	20230608	092600	210593600	51600	51600	51600	51600	34
663	20230608	092500	208839200	51600	51700	51700	51600	7
664	20230608	092400	208477900	51700	51700	51700	51700	197
665	20230608	092300	198293000	51700	51700	51700	51700	0
666	20230608	092200	198293000	51700	51700	51700	51700	1
667	20230608	092100	198241300	51700	51700	51700	51700	0
668	20230608	092000	198241300	51700	51800	51800	51700	2
669	20230608	091900	198137800	51800	51800	51800	51800	0
670	20230608	091800	198137800	51800	51600	51800	51400	473
671	20230608	091700	173721600	51600	51600	51600	51500	117
672	20230608	091600	167691900	51600	51600	51700	51600	17
673	20230608	091500	166813400	51400	51500	51700	51400	244
674	20230608	091400	154264800	51500	51500	51500	51500	106
675	20230608	091300	148805800	51500	51400	51500	51400	145
676	20230608	091200	141351300	51400	51500	51500	51400	160
677	20230608	091100	133115300	51500	51600	51600	51500	102
678	20230608	091000	127862200	51600	51700	51700	51600	2
679	20230608	090900	127758900	51600	51600	51600	51600	45
680	20230608	090800	125436900	51600	51600	51700	51500	656
681	20230608	090700	91565800	51600	51600	51600	51600	29
682	20230608	090600	90069400	51700	51700	51700	51700	14
683	20230608	090500	89345600	51800	51600	51800	51500	170
684	20230608	090400	80572300	51700	51800	51800	51700	132
685	20230608	090300	73747800	51800	51900	51900	51800	205
686	20230608	090200	63128700	51900	51900	51900	51900	0
687	20230608	090100	63128700	51900	51900	51900	51800	109
688	20230608	090000	57477400	52000	52000	52100	51500	1114