KissMeData/241790/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203300	565482390	15690	15690	15690	15690	525
3	20230608	203200	565482390	15690	15690	15690	15690	0
4	20230608	203100	565482390	15690	15690	15690	15690	0
5	20230608	203000	565482390	15690	15690	15690	15690	0
6	20230608	202900	565482390	15690	15690	15690	15690	0
7	20230608	202800	565482390	15690	15690	15690	15690	0
8	20230608	202700	565482390	15690	15690	15690	15690	0
9	20230608	202600	565482390	15690	15690	15690	15690	0
10	20230608	202500	565482390	15690	15690	15690	15690	0
11	20230608	202400	565482390	15690	15690	15690	15690	0
12	20230608	202300	565482390	15690	15690	15690	15690	0
13	20230608	202200	565482390	15690	15690	15690	15690	0
14	20230608	202100	565482390	15690	15690	15690	15690	0
15	20230608	202000	565482390	15690	15690	15690	15690	0
16	20230608	201900	565482390	15690	15690	15690	15690	0
17	20230608	201800	565482390	15690	15690	15690	15690	0
18	20230608	201700	565482390	15690	15690	15690	15690	0
19	20230608	201600	565482390	15690	15690	15690	15690	0
20	20230608	201500	565482390	15690	15690	15690	15690	0
21	20230608	201400	565482390	15690	15690	15690	15690	0
22	20230608	201300	565482390	15690	15690	15690	15690	0
23	20230608	201200	565482390	15690	15690	15690	15690	0
24	20230608	201100	565482390	15690	15690	15690	15690	0
25	20230608	201000	565482390	15690	15690	15690	15690	0
26	20230608	200900	565482390	15690	15690	15690	15690	0
27	20230608	200800	565482390	15690	15690	15690	15690	0
28	20230608	200700	565482390	15690	15690	15690	15690	0
29	20230608	200600	565482390	15690	15690	15690	15690	0
30	20230608	200500	565482390	15690	15690	15690	15690	0
31	20230608	200400	565482390	15690	15690	15690	15690	0
32	20230608	200300	565482390	15690	15690	15690	15690	525
33	20230608	200200	565482390	15690	15690	15690	15690	0
34	20230608	200100	565482390	15690	15690	15690	15690	0
35	20230608	200000	565482390	15690	15690	15690	15690	0
36	20230608	195900	565482390	15690	15690	15690	15690	0
37	20230608	195800	565482390	15690	15690	15690	15690	0
38	20230608	195700	565482390	15690	15690	15690	15690	0
39	20230608	195600	565482390	15690	15690	15690	15690	0
40	20230608	195500	565482390	15690	15690	15690	15690	0
41	20230608	195400	565482390	15690	15690	15690	15690	0
42	20230608	195300	565482390	15690	15690	15690	15690	0
43	20230608	195200	565482390	15690	15690	15690	15690	0
44	20230608	195100	565482390	15690	15690	15690	15690	0
45	20230608	195000	565482390	15690	15690	15690	15690	0
46	20230608	194900	565482390	15690	15690	15690	15690	0
47	20230608	194800	565482390	15690	15690	15690	15690	0
48	20230608	194700	565482390	15690	15690	15690	15690	0
49	20230608	194600	565482390	15690	15690	15690	15690	0
50	20230608	194500	565482390	15690	15690	15690	15690	0
51	20230608	194400	565482390	15690	15690	15690	15690	0
52	20230608	194300	565482390	15690	15690	15690	15690	0
53	20230608	194200	565482390	15690	15690	15690	15690	0
54	20230608	194100	565482390	15690	15690	15690	15690	0
55	20230608	194000	565482390	15690	15690	15690	15690	0
56	20230608	193900	565482390	15690	15690	15690	15690	0
57	20230608	193800	565482390	15690	15690	15690	15690	0
58	20230608	193700	565482390	15690	15690	15690	15690	0
59	20230608	193600	565482390	15690	15690	15690	15690	0
60	20230608	193500	565482390	15690	15690	15690	15690	0
61	20230608	193400	565482390	15690	15690	15690	15690	0
62	20230608	193300	565482390	15690	15690	15690	15690	525
63	20230608	193200	565482390	15690	15690	15690	15690	0
64	20230608	193100	565482390	15690	15690	15690	15690	0
65	20230608	193000	565482390	15690	15690	15690	15690	0
66	20230608	192900	565482390	15690	15690	15690	15690	0
67	20230608	192800	565482390	15690	15690	15690	15690	0
68	20230608	192700	565482390	15690	15690	15690	15690	0
69	20230608	192600	565482390	15690	15690	15690	15690	0
70	20230608	192500	565482390	15690	15690	15690	15690	0
71	20230608	192400	565482390	15690	15690	15690	15690	0
72	20230608	192300	565482390	15690	15690	15690	15690	0
73	20230608	192200	565482390	15690	15690	15690	15690	0
74	20230608	192100	565482390	15690	15690	15690	15690	0
75	20230608	192000	565482390	15690	15690	15690	15690	0
76	20230608	191900	565482390	15690	15690	15690	15690	0
77	20230608	191800	565482390	15690	15690	15690	15690	0
78	20230608	191700	565482390	15690	15690	15690	15690	0
79	20230608	191600	565482390	15690	15690	15690	15690	0
80	20230608	191500	565482390	15690	15690	15690	15690	0
81	20230608	191400	565482390	15690	15690	15690	15690	0
82	20230608	191300	565482390	15690	15690	15690	15690	0
83	20230608	191200	565482390	15690	15690	15690	15690	0
84	20230608	191100	565482390	15690	15690	15690	15690	0
85	20230608	191000	565482390	15690	15690	15690	15690	0
86	20230608	190900	565482390	15690	15690	15690	15690	0
87	20230608	190800	565482390	15690	15690	15690	15690	0
88	20230608	190700	565482390	15690	15690	15690	15690	0
89	20230608	190600	565482390	15690	15690	15690	15690	0
90	20230608	190500	565482390	15690	15690	15690	15690	0
91	20230608	190400	565482390	15690	15690	15690	15690	0
92	20230608	190300	565482390	15690	15690	15690	15690	525
93	20230608	190200	565482390	15690	15690	15690	15690	0
94	20230608	190100	565482390	15690	15690	15690	15690	0
95	20230608	190000	565482390	15690	15690	15690	15690	0
96	20230608	185900	565482390	15690	15690	15690	15690	0
97	20230608	185800	565482390	15690	15690	15690	15690	0
98	20230608	185700	565482390	15690	15690	15690	15690	0
99	20230608	185600	565482390	15690	15690	15690	15690	0
100	20230608	185500	565482390	15690	15690	15690	15690	0
101	20230608	185400	565482390	15690	15690	15690	15690	0
102	20230608	185300	565482390	15690	15690	15690	15690	0
103	20230608	185200	565482390	15690	15690	15690	15690	0
104	20230608	185100	565482390	15690	15690	15690	15690	0
105	20230608	185000	565482390	15690	15690	15690	15690	0
106	20230608	184900	565482390	15690	15690	15690	15690	0
107	20230608	184800	565482390	15690	15690	15690	15690	0
108	20230608	184700	565482390	15690	15690	15690	15690	0
109	20230608	184600	565482390	15690	15690	15690	15690	0
110	20230608	184500	565482390	15690	15690	15690	15690	0
111	20230608	184400	565482390	15690	15690	15690	15690	0
112	20230608	184300	565482390	15690	15690	15690	15690	0
113	20230608	184200	565482390	15690	15690	15690	15690	0
114	20230608	184100	565482390	15690	15690	15690	15690	0
115	20230608	184000	565482390	15690	15690	15690	15690	0
116	20230608	183900	565482390	15690	15690	15690	15690	0
117	20230608	183800	565482390	15690	15690	15690	15690	0
118	20230608	183700	565482390	15690	15690	15690	15690	0
119	20230608	183600	565482390	15690	15690	15690	15690	0
120	20230608	183500	565482390	15690	15690	15690	15690	0
121	20230608	183400	565482390	15690	15690	15690	15690	0
122	20230608	183300	565482390	15690	15690	15690	15690	525
123	20230608	183200	565482390	15690	15690	15690	15690	0
124	20230608	183100	565482390	15690	15690	15690	15690	0
125	20230608	183000	565482390	15690	15690	15690	15690	0
126	20230608	182900	565482390	15690	15690	15690	15690	0
127	20230608	182800	565482390	15690	15690	15690	15690	0
128	20230608	182700	565482390	15690	15690	15690	15690	0
129	20230608	182600	565482390	15690	15690	15690	15690	0
130	20230608	182500	565482390	15690	15690	15690	15690	0
131	20230608	182400	565482390	15690	15690	15690	15690	0
132	20230608	182300	565482390	15690	15690	15690	15690	0
133	20230608	182200	565482390	15690	15690	15690	15690	0
134	20230608	182100	565482390	15690	15690	15690	15690	0
135	20230608	182000	565482390	15690	15690	15690	15690	0
136	20230608	181900	565482390	15690	15690	15690	15690	0
137	20230608	181800	565482390	15690	15690	15690	15690	0
138	20230608	181700	565482390	15690	15690	15690	15690	0
139	20230608	181600	565482390	15690	15690	15690	15690	0
140	20230608	181500	565482390	15690	15690	15690	15690	0
141	20230608	181400	565482390	15690	15690	15690	15690	0
142	20230608	181300	565482390	15690	15690	15690	15690	0
143	20230608	181200	565482390	15690	15690	15690	15690	0
144	20230608	181100	565482390	15690	15690	15690	15690	0
145	20230608	181000	565482390	15690	15690	15690	15690	0
146	20230608	180900	565482390	15690	15690	15690	15690	0
147	20230608	180800	565482390	15690	15690	15690	15690	0
148	20230608	180700	565482390	15690	15690	15690	15690	0
149	20230608	180600	565482390	15690	15690	15690	15690	0
150	20230608	180500	565482390	15690	15690	15690	15690	0
151	20230608	180400	565482390	15690	15690	15690	15690	0
152	20230608	180300	565482390	15690	15690	15690	15690	525
153	20230608	180200	565482390	15690	15690	15690	15690	0
154	20230608	180100	565482390	15690	15690	15690	15690	0
155	20230608	180000	565482390	15690	15690	15690	15690	0
156	20230608	175900	565482390	15690	15690	15690	15690	0
157	20230608	175800	565482390	15690	15690	15690	15690	0
158	20230608	175700	565482390	15690	15690	15690	15690	0
159	20230608	175600	565482390	15690	15690	15690	15690	0
160	20230608	175500	565482390	15690	15690	15690	15690	0
161	20230608	175400	565482390	15690	15690	15690	15690	0
162	20230608	175300	565482390	15690	15690	15690	15690	0
163	20230608	175200	565482390	15690	15690	15690	15690	0
164	20230608	175100	565482390	15690	15690	15690	15690	0
165	20230608	175000	565482390	15690	15690	15690	15690	0
166	20230608	174900	565482390	15690	15690	15690	15690	0
167	20230608	174800	565482390	15690	15690	15690	15690	0
168	20230608	174700	565482390	15690	15690	15690	15690	0
169	20230608	174600	565482390	15690	15690	15690	15690	0
170	20230608	174500	565482390	15690	15690	15690	15690	0
171	20230608	174400	565482390	15690	15690	15690	15690	0
172	20230608	174300	565482390	15690	15690	15690	15690	0
173	20230608	174200	565482390	15690	15690	15690	15690	0
174	20230608	174100	565482390	15690	15690	15690	15690	0
175	20230608	174000	565482390	15690	15690	15690	15690	0
176	20230608	173900	565482390	15690	15690	15690	15690	0
177	20230608	173800	565482390	15690	15690	15690	15690	0
178	20230608	173700	565482390	15690	15690	15690	15690	0
179	20230608	173600	565482390	15690	15690	15690	15690	0
180	20230608	173500	565482390	15690	15690	15690	15690	0
181	20230608	173400	565482390	15690	15690	15690	15690	0
182	20230608	173300	565482390	15690	15690	15690	15690	525
183	20230608	173200	565482390	15690	15690	15690	15690	0
184	20230608	173100	565482390	15690	15690	15690	15690	0
185	20230608	173000	565482390	15690	15690	15690	15690	0
186	20230608	172900	565482390	15690	15690	15690	15690	0
187	20230608	172800	565482390	15690	15690	15690	15690	0
188	20230608	172700	565482390	15690	15690	15690	15690	0
189	20230608	172600	565482390	15690	15690	15690	15690	0
190	20230608	172500	565482390	15690	15690	15690	15690	0
191	20230608	172400	565482390	15690	15690	15690	15690	0
192	20230608	172300	565482390	15690	15690	15690	15690	0
193	20230608	172200	565482390	15690	15690	15690	15690	0
194	20230608	172100	565482390	15690	15690	15690	15690	0
195	20230608	172000	565482390	15690	15690	15690	15690	0
196	20230608	171900	565482390	15690	15690	15690	15690	0
197	20230608	171800	565482390	15690	15690	15690	15690	0
198	20230608	171700	565482390	15690	15690	15690	15690	0
199	20230608	171600	565482390	15690	15690	15690	15690	0
200	20230608	171500	565482390	15690	15690	15690	15690	0
201	20230608	171400	565482390	15690	15690	15690	15690	0
202	20230608	171300	565482390	15690	15690	15690	15690	0
203	20230608	171200	565482390	15690	15690	15690	15690	0
204	20230608	171100	565482390	15690	15690	15690	15690	0
205	20230608	171000	565482390	15690	15690	15690	15690	0
206	20230608	170900	565482390	15690	15690	15690	15690	0
207	20230608	170800	565482390	15690	15690	15690	15690	0
208	20230608	170700	565482390	15690	15690	15690	15690	0
209	20230608	170600	565482390	15690	15690	15690	15690	0
210	20230608	170500	565482390	15690	15690	15690	15690	0
211	20230608	170400	565482390	15690	15690	15690	15690	0
212	20230608	170300	565482390	15690	15690	15690	15690	525
213	20230608	170200	565482390	15690	15690	15690	15690	0
214	20230608	170100	565482390	15690	15690	15690	15690	0
215	20230608	170000	565482390	15690	15690	15690	15690	0
216	20230608	165900	565482390	15690	15690	15690	15690	0
217	20230608	165800	565482390	15690	15690	15690	15690	0
218	20230608	165700	565482390	15690	15690	15690	15690	0
219	20230608	165600	565482390	15690	15690	15690	15690	0
220	20230608	165500	565482390	15690	15690	15690	15690	0
221	20230608	165400	565482390	15690	15690	15690	15690	0
222	20230608	165300	565482390	15690	15690	15690	15690	0
223	20230608	165200	565482390	15690	15690	15690	15690	0
224	20230608	165100	565482390	15690	15690	15690	15690	0
225	20230608	165000	565482390	15690	15690	15690	15690	0
226	20230608	164900	565482390	15690	15690	15690	15690	0
227	20230608	164800	565482390	15690	15690	15690	15690	0
228	20230608	164700	565482390	15690	15690	15690	15690	0
229	20230608	164600	565482390	15690	15690	15690	15690	0
230	20230608	164500	565482390	15690	15690	15690	15690	0
231	20230608	164400	565482390	15690	15690	15690	15690	0
232	20230608	164300	565482390	15690	15690	15690	15690	0
233	20230608	164200	565482390	15690	15690	15690	15690	0
234	20230608	164100	565482390	15690	15690	15690	15690	0
235	20230608	164000	565482390	15690	15690	15690	15690	0
236	20230608	163900	565482390	15690	15690	15690	15690	0
237	20230608	163800	565482390	15690	15690	15690	15690	0
238	20230608	163700	565482390	15690	15690	15690	15690	0
239	20230608	163600	565482390	15690	15690	15690	15690	0
240	20230608	163500	565482390	15690	15690	15690	15690	0
241	20230608	163400	565482390	15690	15690	15690	15690	0
242	20230608	163300	565482390	15690	15690	15690	15690	525
243	20230608	163200	565482390	15690	15690	15690	15690	0
244	20230608	163100	565482390	15690	15690	15690	15690	0
245	20230608	163000	565482390	15690	15690	15690	15690	0
246	20230608	162900	565482390	15690	15690	15690	15690	0
247	20230608	162800	565482390	15690	15690	15690	15690	0
248	20230608	162700	565482390	15690	15690	15690	15690	0
249	20230608	162600	565482390	15690	15690	15690	15690	0
250	20230608	162500	565482390	15690	15690	15690	15690	0
251	20230608	162400	565482390	15690	15690	15690	15690	0
252	20230608	162300	565482390	15690	15690	15690	15690	0
253	20230608	162200	565482390	15690	15690	15690	15690	0
254	20230608	162100	565482390	15690	15690	15690	15690	0
255	20230608	162000	565482390	15690	15690	15690	15690	0
256	20230608	161900	565482390	15690	15690	15690	15690	0
257	20230608	161800	565482390	15690	15690	15690	15690	0
258	20230608	161700	565482390	15690	15690	15690	15690	0
259	20230608	161600	565482390	15690	15690	15690	15690	0
260	20230608	161500	565482390	15690	15690	15690	15690	0
261	20230608	161400	565482390	15690	15690	15690	15690	0
262	20230608	161300	565482390	15690	15690	15690	15690	0
263	20230608	161200	565482390	15690	15690	15690	15690	0
264	20230608	161100	565482390	15690	15690	15690	15690	0
265	20230608	161000	565482390	15690	15690	15690	15690	0
266	20230608	160900	565482390	15690	15690	15690	15690	0
267	20230608	160800	565482390	15690	15690	15690	15690	0
268	20230608	160700	565482390	15690	15690	15690	15690	0
269	20230608	160600	565482390	15690	15690	15690	15690	0
270	20230608	160500	565482390	15690	15690	15690	15690	0
271	20230608	160400	565482390	15690	15690	15690	15690	0
272	20230608	160300	565482390	15690	15690	15690	15690	525
273	20230608	160200	565482390	15690	15690	15690	15690	0
274	20230608	160100	565482390	15690	15690	15690	15690	0
275	20230608	160000	565482390	15690	15690	15690	15690	0
276	20230608	155900	565482390	15690	15690	15690	15690	0
277	20230608	155800	565482390	15690	15690	15690	15690	0
278	20230608	155700	565482390	15690	15690	15690	15690	0
279	20230608	155600	565482390	15690	15690	15690	15690	0
280	20230608	155500	565482390	15690	15690	15690	15690	0
281	20230608	155400	565482390	15690	15690	15690	15690	0
282	20230608	155300	565482390	15690	15690	15690	15690	0
283	20230608	155200	565482390	15690	15690	15690	15690	0
284	20230608	155100	565482390	15690	15690	15690	15690	0
285	20230608	155000	565482390	15690	15690	15690	15690	0
286	20230608	154900	565482390	15690	15690	15690	15690	0
287	20230608	154800	565482390	15690	15690	15690	15690	0
288	20230608	154700	565482390	15690	15690	15690	15690	0
289	20230608	154600	565482390	15690	15690	15690	15690	0
290	20230608	154500	565482390	15690	15690	15690	15690	0
291	20230608	154400	565482390	15690	15690	15690	15690	0
292	20230608	154300	565482390	15690	15690	15690	15690	0
293	20230608	154200	565482390	15690	15690	15690	15690	0
294	20230608	154100	565482390	15690	15690	15690	15690	0
295	20230608	154000	565482390	15690	15690	15690	15690	0
296	20230608	153900	565482390	15690	15690	15690	15690	0
297	20230608	153800	565482390	15690	15690	15690	15690	0
298	20230608	153700	565482390	15690	15690	15690	15690	0
299	20230608	153600	565482390	15690	15690	15690	15690	0
300	20230608	153500	565482390	15690	15690	15690	15690	0
301	20230608	153400	565482390	15690	15690	15690	15690	0
302	20230608	153300	565482390	15690	15690	15690	15690	525
303	20230608	153200	565482390	15690	15690	15690	15690	0
304	20230608	153100	565482390	15690	15690	15690	15690	0
305	20230608	153000	565482390	15690	15690	15690	15690	525
306	20230608	152900	557245140	15690	15690	15690	15690	0
307	20230608	152800	557245140	15690	15690	15690	15690	0
308	20230608	152700	557245140	15690	15690	15690	15690	0
309	20230608	152600	557245140	15690	15690	15690	15690	0
310	20230608	152500	557245140	15690	15690	15690	15690	0
311	20230608	152400	557245140	15690	15690	15690	15690	0
312	20230608	152300	557245140	15690	15690	15690	15690	0
313	20230608	152200	557245140	15690	15690	15690	15690	0
314	20230608	152100	557245140	15690	15690	15690	15690	0
315	20230608	152000	557245140	15690	15690	15690	15690	0
316	20230608	151900	557245140	15690	15700	15700	15690	211
317	20230608	151800	553933160	15710	15710	15710	15710	5
318	20230608	151700	553854610	15710	15750	15750	15710	579
319	20230608	151600	544751320	15750	15750	15750	15730	62
320	20230608	151500	543775110	15750	15750	15750	15750	3
321	20230608	151400	543727860	15760	15750	15760	15750	31
322	20230608	151300	543239330	15760	15750	15760	15750	51
323	20230608	151200	542435590	15760	15750	15760	15750	10
324	20230608	151100	542278010	15760	15760	15760	15760	21
325	20230608	151000	541947050	15740	15760	15760	15740	49
326	20230608	150900	541174870	15740	15750	15750	15740	23
327	20230608	150800	540812660	15760	15740	15760	15740	15
328	20230608	150700	540576380	15740	15750	15760	15740	59
329	20230608	150600	539646790	15740	15760	15760	15740	70
330	20230608	150500	538544210	15760	15760	15760	15760	38
331	20230608	150400	537945330	15760	15760	15760	15760	0
332	20230608	150300	537945330	15760	15760	15760	15760	70
333	20230608	150200	536842130	15760	15760	15760	15760	3
334	20230608	150100	536794850	15760	15750	15760	15750	20
335	20230608	150000	536479770	15750	15750	15750	15750	37
336	20230608	145900	535897020	15750	15750	15750	15750	9
337	20230608	145800	535755270	15750	15740	15750	15740	30
338	20230608	145700	535282870	15750	15750	15750	15750	45
339	20230608	145600	534574120	15750	15750	15750	15750	0
340	20230608	145500	534574120	15750	15750	15750	15750	8
341	20230608	145400	534448120	15730	15730	15730	15730	144
342	20230608	145300	532183000	15730	15750	15750	15730	184
343	20230608	145200	529288130	15740	15750	15750	15740	107
344	20230608	145100	527603700	15760	15760	15760	15760	1
345	20230608	145000	527587940	15760	15760	15760	15760	103
346	20230608	144900	525964660	15780	15780	15780	15780	0
347	20230608	144800	525964660	15780	15780	15780	15780	9
348	20230608	144700	525822640	15780	15780	15780	15780	37
349	20230608	144600	525238780	15780	15780	15780	15780	8
350	20230608	144500	525112540	15770	15770	15770	15770	810
351	20230608	144400	512338840	15760	15740	15760	15740	406
352	20230608	144300	505942800	15740	15740	15740	15740	485
353	20230608	144200	498308900	15740	15740	15740	15740	27
354	20230608	144100	497883920	15750	15750	15750	15750	0
355	20230608	144000	497883920	15750	15740	15750	15740	58
356	20230608	143900	496970610	15750	15730	15750	15730	82
357	20230608	143800	495680590	15740	15750	15750	15740	211
358	20230608	143700	492359360	15750	15750	15760	15750	272
359	20230608	143600	488074710	15750	15750	15750	15750	9
360	20230608	143500	487932960	15760	15760	15760	15760	8
361	20230608	143400	487806880	15740	15760	15760	15740	49
362	20230608	143300	487034880	15750	15750	15750	15750	185
363	20230608	143200	484121130	15730	15740	15740	15730	208
364	20230608	143100	480849020	15750	15750	15750	15750	45
365	20230608	143000	480140270	15750	15750	15750	15750	61
366	20230608	142900	479179520	15750	15750	15750	15750	133
367	20230608	142800	477084770	15740	15740	15740	15740	40
368	20230608	142700	476455170	15750	15750	15750	15750	56
369	20230608	142600	475573170	15750	15750	15750	15750	30
370	20230608	142500	475100670	15750	15750	15750	15750	0
371	20230608	142400	475100670	15750	15760	15760	15750	57
372	20230608	142300	474202820	15760	15760	15760	15760	40
373	20230608	142200	473572420	15770	15770	15770	15770	9
374	20230608	142100	473430490	15770	15770	15770	15770	37
375	20230608	142000	472847000	15740	15730	15740	15730	161
376	20230608	141900	470313960	15720	15720	15720	15720	0
377	20230608	141800	470313960	15720	15720	15720	15720	334
378	20230608	141700	465063480	15720	15720	15720	15720	10
379	20230608	141600	464906280	15720	15720	15720	15720	27
380	20230608	141500	464481840	15720	15720	15720	15720	0
381	20230608	141400	464481840	15720	15720	15720	15720	56
382	20230608	141300	463601520	15720	15720	15720	15720	44
383	20230608	141200	462909840	15720	15720	15720	15720	0
384	20230608	141100	462909840	15720	15720	15720	15720	65
385	20230608	141000	461888040	15710	15710	15710	15710	381
386	20230608	140900	455902530	15710	15710	15710	15710	31
387	20230608	140800	455415520	15710	15710	15710	15710	37
388	20230608	140700	454834250	15710	15720	15720	15710	13
389	20230608	140600	454629940	15720	15720	15720	15720	39
390	20230608	140500	454016860	15730	15730	15730	15730	9
391	20230608	140400	453875290	15730	15730	15730	15730	137
392	20230608	140300	451720280	15730	15730	15730	15730	9
393	20230608	140200	451578710	15700	15730	15730	15700	1248
394	20230608	140100	431970920	15730	15750	15750	15730	169
395	20230608	140000	429311670	15750	15720	15750	15720	12
396	20230608	135900	429122760	15720	15730	15750	15720	20
397	20230608	135800	428808170	15760	15760	15770	15760	66
398	20230608	135700	427767930	15720	15750	15750	15720	114
399	20230608	135600	425972550	15760	15760	15760	15760	9
400	20230608	135500	425830710	15770	15760	15770	15760	67
401	20230608	135400	424774560	15760	15730	15760	15730	14
402	20230608	135300	424554100	15760	15740	15770	15730	14
403	20230608	135200	424333800	15760	15760	15760	15730	170
404	20230608	135100	421659320	15770	15740	15770	15740	152
405	20230608	135000	419265700	15760	15780	15780	15750	28
406	20230608	134900	418824260	15740	15740	15740	15740	2
407	20230608	134800	418792780	15780	15750	15780	15750	56
408	20230608	134700	417909340	15750	15790	15790	15750	230
409	20230608	134600	414286400	15770	15790	15790	15770	7
410	20230608	134500	414175990	15800	15790	15800	15790	93
411	20230608	134400	412707440	15790	15790	15790	15790	0
412	20230608	134300	412707440	15790	15790	15790	15790	8
413	20230608	134200	412581120	15810	15810	15810	15810	37
414	20230608	134100	411996150	15810	15780	15810	15780	477
415	20230608	134000	404462830	15780	15770	15780	15750	151
416	20230608	133900	402083930	15780	15780	15780	15780	8
417	20230608	133800	401957690	15770	15770	15770	15770	25
418	20230608	133700	401563440	15770	15770	15770	15770	0
419	20230608	133600	401563440	15770	15780	15780	15750	15
420	20230608	133500	401326960	15780	15790	15790	15750	98
421	20230608	133400	399781150	15790	15780	15790	15780	24
422	20230608	133300	399402350	15780	15780	15780	15780	33
423	20230608	133200	398881610	15800	15800	15800	15770	295
424	20230608	133100	394228110	15770	15770	15770	15770	286
425	20230608	133000	389717890	15800	15780	15800	15780	27
426	20230608	132900	389291670	15800	15800	15800	15800	0
427	20230608	132800	389291670	15800	15800	15800	15800	45
428	20230608	132700	388580670	15800	15790	15800	15780	121
429	20230608	132600	386671070	15800	15800	15800	15800	8
430	20230608	132500	386544670	15800	15800	15800	15800	38
431	20230608	132400	385944270	15780	15800	15800	15780	20
432	20230608	132300	385628650	15790	15790	15790	15790	8
433	20230608	132200	385502330	15790	15780	15790	15780	56
434	20230608	132100	384618280	15790	15790	15790	15790	9
435	20230608	132000	384476170	15770	15770	15770	15770	17
436	20230608	131900	384208080	15780	15810	15810	15780	372
437	20230608	131800	378335580	15790	15790	15810	15790	105
438	20230608	131700	376677610	15820	15790	15820	15790	13
439	20230608	131600	376472070	15790	15790	15800	15790	25
440	20230608	131500	376077130	15790	15820	15820	15790	133
441	20230608	131400	373975680	15820	15790	15820	15790	20
442	20230608	131300	373659850	15820	15830	15830	15820	8
443	20230608	131200	373533250	15840	15780	15840	15780	501
444	20230608	131100	365625830	15830	15810	15830	15810	19
445	20230608	131000	365325100	15850	15850	15850	15850	8
446	20230608	130900	365198300	15830	15820	15840	15820	71
447	20230608	130800	364074030	15830	15820	15830	15820	23
448	20230608	130700	363709980	15820	15820	15820	15820	0
449	20230608	130600	363709980	15820	15830	15830	15800	93
450	20230608	130500	362239280	15810	15800	15810	15800	38
451	20230608	130400	361638570	15830	15810	15830	15800	161
452	20230608	130300	359093260	15820	15810	15840	15810	30
453	20230608	130200	358618740	15830	15820	15830	15810	235
454	20230608	130100	354900650	15840	15820	15840	15820	30
455	20230608	130000	354425650	15840	15850	15850	15820	19
456	20230608	125900	354124810	15820	15850	15850	15820	245
457	20230608	125800	350247870	15850	15850	15850	15850	19
458	20230608	125700	349946720	15850	15850	15850	15840	17
459	20230608	125600	349677300	15850	15830	15850	15830	44
460	20230608	125500	348980330	15830	15820	15830	15820	72
461	20230608	125400	347841100	15830	15820	15830	15820	3
462	20230608	125300	347793630	15830	15820	15830	15820	32
463	20230608	125200	347287100	15830	15820	15830	15820	37
464	20230608	125100	346701400	15830	15820	15830	15820	10
465	20230608	125000	346543120	15820	15820	15830	15820	23
466	20230608	124900	346179060	15820	15830	15830	15820	48
467	20230608	124800	345419250	15820	15830	15830	15820	21
468	20230608	124700	345086830	15830	15810	15830	15810	14
469	20230608	124600	344865410	15830	15810	15830	15810	48
470	20230608	124500	344105810	15830	15830	15830	15810	305
471	20230608	124400	339281400	15830	15830	15830	15820	29
472	20230608	124300	338822340	15830	15830	15840	15830	39
473	20230608	124200	338204600	15830	15840	15840	15830	28
474	20230608	124100	337761090	15840	15840	15840	15840	0
475	20230608	124000	337761090	15840	15840	15840	15840	8
476	20230608	123900	337634370	15840	15830	15840	15820	87
477	20230608	123800	336257240	15830	15830	15840	15830	160
478	20230608	123700	333724340	15840	15840	15850	15840	180
479	20230608	123600	330872950	15840	15850	15850	15840	518
480	20230608	123500	322667380	15850	15850	15850	15850	82
481	20230608	123400	321367680	15850	15850	15850	15850	22
482	20230608	123300	321018980	15860	15860	15860	15850	61
483	20230608	123200	320051690	15860	15860	15860	15860	0
484	20230608	123100	320051690	15860	15830	15860	15830	13
485	20230608	123000	319845660	15830	15860	15860	15830	115
486	20230608	122900	318022620	15850	15850	15860	15850	35
487	20230608	122800	317467600	15850	15850	15850	15850	6
488	20230608	122700	317372500	15860	15850	15860	15850	34
489	20230608	122600	316833320	15860	15850	15860	15850	42
490	20230608	122500	316167260	15860	15860	15860	15860	8
491	20230608	122400	316040380	15850	15860	15860	15850	29
492	20230608	122300	315580680	15860	15850	15860	15850	52
493	20230608	122200	314756010	15850	15840	15850	15820	128
494	20230608	122100	312729560	15860	15860	15860	15860	0
495	20230608	122000	312729560	15860	15850	15860	15830	161
496	20230608	121900	310179630	15840	15840	15840	15840	5
497	20230608	121800	310100430	15850	15840	15850	15830	108
498	20230608	121700	308390560	15820	15820	15820	15820	12
499	20230608	121600	308200720	15850	15850	15850	15850	45
500	20230608	121500	307487470	15850	15850	15850	15850	0
501	20230608	121400	307487470	15850	15840	15850	15840	38
502	20230608	121300	306885360	15850	15840	15850	15840	37
503	20230608	121200	306298920	15860	15860	15860	15850	20
504	20230608	121100	305981820	15860	15850	15860	15850	28
505	20230608	121000	305537830	15850	15850	15850	15840	80
506	20230608	120900	304270250	15850	15850	15850	15850	0
507	20230608	120800	304270250	15850	15850	15850	15850	20
508	20230608	120700	303953250	15850	15850	15850	15850	44
509	20230608	120600	303255850	15850	15840	15850	15840	23
510	20230608	120500	302891340	15840	15840	15840	15840	115
511	20230608	120400	301069740	15840	15840	15840	15840	1
512	20230608	120300	301053900	15850	15840	15850	15840	64
513	20230608	120200	300039580	15850	15850	15850	15850	0
514	20230608	120100	300039580	15850	15850	15850	15840	29
515	20230608	120000	299579940	15840	15840	15850	15840	71
516	20230608	115900	298454900	15810	15840	15840	15810	11
517	20230608	115800	298280750	15810	15810	15810	15810	10
518	20230608	115700	298122650	15850	15850	15850	15850	45
519	20230608	115600	297409400	15850	15850	15850	15850	0
520	20230608	115500	297409400	15850	15790	15850	15780	75
521	20230608	115400	296224560	15850	15850	15850	15790	117
522	20230608	115300	294376160	15850	15850	15850	15850	131
523	20230608	115200	292299810	15850	15850	15850	15850	8
524	20230608	115100	292173010	15790	15850	15850	15790	100
525	20230608	115000	290592350	15850	15850	15860	15840	94
526	20230608	114900	289102210	15860	15860	15860	15860	0
527	20230608	114800	289102210	15860	15860	15860	15860	8
528	20230608	114700	288975330	15860	15860	15860	15860	56
529	20230608	114600	288087170	15860	15850	15860	15850	9
530	20230608	114500	287944440	15850	15860	15860	15850	21
531	20230608	114400	287611400	15850	15860	15860	15850	54
532	20230608	114300	286755050	15850	15850	15850	15850	1
533	20230608	114200	286739200	15860	15860	15860	15860	20
534	20230608	114100	286422000	15860	15860	15860	15860	9
535	20230608	114000	286279260	15860	15850	15860	15850	42
536	20230608	113900	285613190	15800	15860	15860	15800	35
537	20230608	113800	285059390	15860	15870	15880	15860	109
538	20230608	113700	283329590	15870	15880	15880	15870	67
539	20230608	113600	282266030	15880	15880	15880	15880	7
540	20230608	113500	282154870	15890	15880	15890	15880	21
541	20230608	113400	281821310	15870	15860	15870	15860	283
542	20230608	113300	277331290	15860	15870	15870	15860	73
543	20230608	113200	276173430	15860	15860	15860	15860	51
544	20230608	113100	275364570	15860	15860	15860	15850	52
545	20230608	113000	274539970	15860	15850	15860	15800	38
546	20230608	112900	273938050	15850	15850	15850	15850	515
547	20230608	112800	265775300	15850	15850	15850	15850	8
548	20230608	112700	265648500	15850	15840	15850	15840	47
549	20230608	112600	264903660	15840	15850	15850	15840	53
550	20230608	112500	264064050	15850	15850	15850	15850	0
551	20230608	112400	264064050	15850	15850	15850	15850	64
552	20230608	112300	263049650	15850	15850	15850	15850	0
553	20230608	112200	263049650	15850	15840	15850	15840	10
554	20230608	112100	262891170	15840	15840	15850	15840	67
555	20230608	112000	261829530	15850	15850	15850	15850	8
556	20230608	111900	261702730	15840	15840	15840	15840	12
557	20230608	111800	261512650	15850	15830	15850	15830	56
558	20230608	111700	260626150	15830	15730	15830	15730	55
559	20230608	111600	259756500	15830	15800	15830	15720	582
560	20230608	111500	250563770	15800	15800	15800	15800	8
561	20230608	111400	250437370	15800	15800	15800	15800	93
562	20230608	111300	248967970	15800	15800	15800	15800	127
563	20230608	111200	246961370	15800	15800	15800	15800	0
564	20230608	111100	246961370	15800	15790	15800	15790	79
565	20230608	111000	245713950	15790	15790	15790	15790	0
566	20230608	110900	245713950	15790	15790	15790	15790	8
567	20230608	110800	245587630	15790	15790	15790	15790	36
568	20230608	110700	245019190	15790	15790	15790	15790	8
569	20230608	110600	244892870	15750	15750	15750	15750	137
570	20230608	110500	242735120	15750	15780	15780	15740	502
571	20230608	110400	234829690	15790	15780	15790	15780	38
572	20230608	110300	234229970	15790	15810	15810	15790	119
573	20230608	110200	232350680	15820	15820	15820	15820	8
574	20230608	110100	232224120	15820	15820	15820	15820	38
575	20230608	110000	231622960	15820	15820	15820	15820	27
576	20230608	105900	231195820	15820	15820	15820	15820	0
577	20230608	105800	231195820	15820	15810	15820	15810	104
578	20230608	105700	229551000	15810	15810	15810	15810	0
579	20230608	105600	229551000	15810	15810	15810	15810	300
580	20230608	105500	224808000	15810	15800	15810	15800	71
581	20230608	105400	223686190	15800	15800	15800	15800	2
582	20230608	105300	223654590	15800	15800	15800	15800	0
583	20230608	105200	223654590	15800	15800	15800	15800	21
584	20230608	105100	223322790	15800	15800	15800	15800	0
585	20230608	105000	223322790	15800	15780	15800	15780	1360
586	20230608	104900	201842410	15780	15780	15780	15780	1
587	20230608	104800	201826630	15780	15760	15780	15760	1138
588	20230608	104700	183872040	15750	15750	15750	15750	14
589	20230608	104600	183651540	15750	15750	15750	15750	0
590	20230608	104500	183651540	15750	15750	15750	15750	0
591	20230608	104400	183651540	15750	15740	15750	15740	248
592	20230608	104300	179748010	15740	15740	15740	15740	31
593	20230608	104200	179260070	15730	15740	15740	15730	2
594	20230608	104100	179228600	15730	15730	15730	15730	0
595	20230608	104000	179228600	15730	15730	15730	15730	35
596	20230608	103900	178678050	15720	15730	15730	15720	253
597	20230608	103800	174698390	15720	15720	15720	15720	8
598	20230608	103700	174572630	15720	15720	15720	15720	1
599	20230608	103600	174556910	15710	15710	15710	15710	40
600	20230608	103500	173928510	15710	15710	15710	15710	295
601	20230608	103400	169294060	15700	15690	15700	15690	128
602	20230608	103300	167284550	15690	15690	15690	15690	1
603	20230608	103200	167268860	15690	15690	15690	15690	0
604	20230608	103100	167268860	15690	15690	15690	15690	1
605	20230608	103000	167253170	15680	15680	15680	15680	150
606	20230608	102900	164901170	15680	15680	15680	15680	1
607	20230608	102800	164885490	15690	15690	15690	15690	0
608	20230608	102700	164885490	15690	15690	15690	15690	10
609	20230608	102600	164728590	15690	15690	15690	15690	5
610	20230608	102500	164650140	15700	15650	15700	15630	354
611	20230608	102400	159114730	15640	15640	15640	15640	127
612	20230608	102300	157128450	15700	15700	15700	15700	11
613	20230608	102200	156955750	15700	15690	15700	15630	201
614	20230608	102100	153812750	15700	15700	15700	15700	1
615	20230608	102000	153797050	15700	15700	15700	15700	3
616	20230608	101900	153749950	15700	15710	15710	15700	25
617	20230608	101800	153357300	15630	15700	15710	15630	660
618	20230608	101700	143020600	15700	15680	15700	15680	32
619	20230608	101600	142518340	15680	15680	15680	15680	39
620	20230608	101500	141906820	15640	15680	15680	15640	332
621	20230608	101400	136709220	15710	15710	15710	15710	0
622	20230608	101300	136709220	15710	15710	15710	15710	0
623	20230608	101200	136709220	15710	15690	15710	15690	526
624	20230608	101100	128447560	15690	15680	15690	15680	28
625	20230608	101000	128008510	15680	15680	15680	15680	0
626	20230608	100900	128008510	15680	15680	15680	15680	1
627	20230608	100800	127992830	15650	15650	15650	15650	266
628	20230608	100700	123829930	15650	15640	15650	15640	36
629	20230608	100600	123266860	15650	15650	15650	15650	0
630	20230608	100500	123266860	15650	15650	15650	15650	0
631	20230608	100400	123266860	15650	15640	15650	15640	76
632	20230608	100300	122078210	15630	15630	15630	15630	60
633	20230608	100200	121140410	15640	15640	15650	15640	59
634	20230608	100100	120217640	15650	15640	15650	15640	67
635	20230608	100000	119169750	15650	15690	15690	15640	849
636	20230608	095900	105891030	15650	15650	15650	15650	163
637	20230608	095800	103340080	15690	15690	15690	15690	1
638	20230608	095700	103324390	15650	15660	15690	15650	107
639	20230608	095600	101649290	15660	15690	15690	15660	6
640	20230608	095500	101555300	15700	15710	15710	15700	166
641	20230608	095400	98948600	15710	15660	15710	15660	4
642	20230608	095300	98885910	15710	15710	15710	15710	0
643	20230608	095200	98885910	15710	15710	15710	15710	0
644	20230608	095100	98885910	15710	15710	15710	15710	0
645	20230608	095000	98885910	15710	15660	15710	15650	6
646	20230608	094900	98791870	15650	15650	15650	15650	4
647	20230608	094800	98729270	15700	15700	15700	15700	29
648	20230608	094700	98273970	15700	15700	15700	15700	1
649	20230608	094600	98258270	15710	15710	15710	15710	0
650	20230608	094500	98258270	15710	15710	15710	15710	0
651	20230608	094400	98258270	15710	15710	15710	15710	6
652	20230608	094300	98164010	15710	15710	15710	15710	0
653	20230608	094200	98164010	15710	15650	15710	15650	2
654	20230608	094100	98132650	15650	15700	15700	15650	20
655	20230608	094000	97819560	15710	15710	15710	15710	1
656	20230608	093900	97803850	15700	15690	15700	15690	99
657	20230608	093800	96249670	15690	15690	15700	15690	33
658	20230608	093700	95731860	15700	15700	15700	15700	100
659	20230608	093600	94161860	15710	15710	15710	15710	150
660	20230608	093500	91805360	15720	15690	15720	15690	2
661	20230608	093400	91773950	15700	15720	15730	15700	68
662	20230608	093300	90706300	15730	15650	15730	15650	25
663	20230608	093200	90314970	15650	15730	15730	15650	16
664	20230608	093100	90063770	15730	15730	15730	15730	1
665	20230608	093000	90048040	15640	15650	15650	15640	330
666	20230608	092900	84884840	15740	15740	15740	15740	0
667	20230608	092800	84884840	15740	15660	15740	15660	611
668	20230608	092700	75281520	15660	15660	15660	15660	37
669	20230608	092600	74702100	15660	15660	15660	15660	101
670	20230608	092500	73120440	15630	15630	15630	15630	214
671	20230608	092400	69775620	15650	15650	15650	15650	0
672	20230608	092300	69775620	15650	15650	15650	15650	40
673	20230608	092200	69149620	15650	15650	15650	15650	0
674	20230608	092100	69149620	15650	15650	15650	15650	1
675	20230608	092000	69133970	15620	15620	15620	15620	2
676	20230608	091900	69102730	15620	15640	15640	15620	70
677	20230608	091800	68008570	15700	15700	15700	15700	0
678	20230608	091700	68008570	15700	15620	15700	15620	152
679	20230608	091600	65634250	15620	15620	15620	15620	128
680	20230608	091500	63634890	15620	15620	15700	15620	112
681	20230608	091400	61885290	15700	15620	15700	15620	114
682	20230608	091300	60103490	15700	15620	15700	15620	101
683	20230608	091200	58525790	15620	15620	15620	15620	119
684	20230608	091100	56667010	15620	15620	15620	15620	267
685	20230608	091000	52496470	15620	15620	15650	15620	652
686	20230608	090900	42310430	15650	15650	15650	15620	42
687	20230608	090800	41654330	15610	15620	15620	15610	65
688	20230608	090700	40639580	15610	15640	15640	15610	201
689	20230608	090600	37496600	15640	15650	15650	15640	514
690	20230608	090500	29453960	15650	15650	15650	15650	717
691	20230608	090400	18232910	15740	15700	15740	15700	113
692	20230608	090300	16458720	15650	15650	15660	15640	148
693	20230608	090200	14142560	15660	15710	15710	15660	73
694	20230608	090100	12998010	15710	15780	15780	15700	101
695	20230608	090000	11408920	15780	15780	15780	15760	723